757 lines
32 KiB
CSV
757 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213400,50957328,593,593,593,593,3971
|
|
20230614,213300,50957328,593,593,593,593,0
|
|
20230614,213200,50957328,593,593,593,593,0
|
|
20230614,213100,50957328,593,593,593,593,0
|
|
20230614,213000,50957328,593,593,593,593,0
|
|
20230614,212900,50957328,593,593,593,593,0
|
|
20230614,212800,50957328,593,593,593,593,0
|
|
20230614,212700,50957328,593,593,593,593,0
|
|
20230614,212600,50957328,593,593,593,593,0
|
|
20230614,212500,50957328,593,593,593,593,0
|
|
20230614,212400,50957328,593,593,593,593,0
|
|
20230614,212300,50957328,593,593,593,593,0
|
|
20230614,212200,50957328,593,593,593,593,0
|
|
20230614,212100,50957328,593,593,593,593,0
|
|
20230614,212000,50957328,593,593,593,593,0
|
|
20230614,211900,50957328,593,593,593,593,0
|
|
20230614,211800,50957328,593,593,593,593,0
|
|
20230614,211700,50957328,593,593,593,593,0
|
|
20230614,211600,50957328,593,593,593,593,0
|
|
20230614,211500,50957328,593,593,593,593,0
|
|
20230614,211400,50957328,593,593,593,593,0
|
|
20230614,211300,50957328,593,593,593,593,0
|
|
20230614,211200,50957328,593,593,593,593,0
|
|
20230614,211100,50957328,593,593,593,593,0
|
|
20230614,211000,50957328,593,593,593,593,0
|
|
20230614,210900,50957328,593,593,593,593,0
|
|
20230614,210800,50957328,593,593,593,593,0
|
|
20230614,210700,50957328,593,593,593,593,0
|
|
20230614,210600,50957328,593,593,593,593,0
|
|
20230614,210500,50957328,593,593,593,593,0
|
|
20230614,210400,50957328,593,593,593,593,3971
|
|
20230614,210300,50957328,593,593,593,593,0
|
|
20230614,210200,50957328,593,593,593,593,0
|
|
20230614,210100,50957328,593,593,593,593,0
|
|
20230614,210000,50957328,593,593,593,593,0
|
|
20230614,205900,50957328,593,593,593,593,0
|
|
20230614,205800,50957328,593,593,593,593,0
|
|
20230614,205700,50957328,593,593,593,593,0
|
|
20230614,205600,50957328,593,593,593,593,0
|
|
20230614,205500,50957328,593,593,593,593,0
|
|
20230614,205400,50957328,593,593,593,593,0
|
|
20230614,205300,50957328,593,593,593,593,0
|
|
20230614,205200,50957328,593,593,593,593,0
|
|
20230614,205100,50957328,593,593,593,593,0
|
|
20230614,205000,50957328,593,593,593,593,0
|
|
20230614,204900,50957328,593,593,593,593,0
|
|
20230614,204800,50957328,593,593,593,593,0
|
|
20230614,204700,50957328,593,593,593,593,0
|
|
20230614,204600,50957328,593,593,593,593,0
|
|
20230614,204500,50957328,593,593,593,593,0
|
|
20230614,204400,50957328,593,593,593,593,0
|
|
20230614,204300,50957328,593,593,593,593,0
|
|
20230614,204200,50957328,593,593,593,593,0
|
|
20230614,204100,50957328,593,593,593,593,0
|
|
20230614,204000,50957328,593,593,593,593,0
|
|
20230614,203900,50957328,593,593,593,593,0
|
|
20230614,203800,50957328,593,593,593,593,0
|
|
20230614,203700,50957328,593,593,593,593,0
|
|
20230614,203600,50957328,593,593,593,593,0
|
|
20230614,203500,50957328,593,593,593,593,0
|
|
20230614,203400,50957328,593,593,593,593,3971
|
|
20230614,203300,50957328,593,593,593,593,0
|
|
20230614,203200,50957328,593,593,593,593,0
|
|
20230614,203100,50957328,593,593,593,593,0
|
|
20230614,203000,50957328,593,593,593,593,0
|
|
20230614,202900,50957328,593,593,593,593,0
|
|
20230614,202800,50957328,593,593,593,593,0
|
|
20230614,202700,50957328,593,593,593,593,0
|
|
20230614,202600,50957328,593,593,593,593,0
|
|
20230614,202500,50957328,593,593,593,593,0
|
|
20230614,202400,50957328,593,593,593,593,0
|
|
20230614,202300,50957328,593,593,593,593,0
|
|
20230614,202200,50957328,593,593,593,593,0
|
|
20230614,202100,50957328,593,593,593,593,0
|
|
20230614,202000,50957328,593,593,593,593,0
|
|
20230614,201900,50957328,593,593,593,593,0
|
|
20230614,201800,50957328,593,593,593,593,0
|
|
20230614,201700,50957328,593,593,593,593,0
|
|
20230614,201600,50957328,593,593,593,593,0
|
|
20230614,201500,50957328,593,593,593,593,0
|
|
20230614,201400,50957328,593,593,593,593,0
|
|
20230614,201300,50957328,593,593,593,593,0
|
|
20230614,201200,50957328,593,593,593,593,0
|
|
20230614,201100,50957328,593,593,593,593,0
|
|
20230614,201000,50957328,593,593,593,593,0
|
|
20230614,200900,50957328,593,593,593,593,0
|
|
20230614,200800,50957328,593,593,593,593,0
|
|
20230614,200700,50957328,593,593,593,593,0
|
|
20230614,200600,50957328,593,593,593,593,0
|
|
20230614,200500,50957328,593,593,593,593,0
|
|
20230614,200400,50957328,593,593,593,593,3971
|
|
20230614,200300,50957328,593,593,593,593,0
|
|
20230614,200200,50957328,593,593,593,593,0
|
|
20230614,200100,50957328,593,593,593,593,0
|
|
20230614,200000,50957328,593,593,593,593,0
|
|
20230614,195900,50957328,593,593,593,593,0
|
|
20230614,195800,50957328,593,593,593,593,0
|
|
20230614,195700,50957328,593,593,593,593,0
|
|
20230614,195600,50957328,593,593,593,593,0
|
|
20230614,195500,50957328,593,593,593,593,0
|
|
20230614,195400,50957328,593,593,593,593,0
|
|
20230614,195300,50957328,593,593,593,593,0
|
|
20230614,195200,50957328,593,593,593,593,0
|
|
20230614,195100,50957328,593,593,593,593,0
|
|
20230614,195000,50957328,593,593,593,593,0
|
|
20230614,194900,50957328,593,593,593,593,0
|
|
20230614,194800,50957328,593,593,593,593,0
|
|
20230614,194700,50957328,593,593,593,593,0
|
|
20230614,194600,50957328,593,593,593,593,0
|
|
20230614,194500,50957328,593,593,593,593,0
|
|
20230614,194400,50957328,593,593,593,593,0
|
|
20230614,194300,50957328,593,593,593,593,0
|
|
20230614,194200,50957328,593,593,593,593,0
|
|
20230614,194100,50957328,593,593,593,593,0
|
|
20230614,194000,50957328,593,593,593,593,0
|
|
20230614,193900,50957328,593,593,593,593,0
|
|
20230614,193800,50957328,593,593,593,593,0
|
|
20230614,193700,50957328,593,593,593,593,0
|
|
20230614,193600,50957328,593,593,593,593,0
|
|
20230614,193500,50957328,593,593,593,593,0
|
|
20230614,193400,50957328,593,593,593,593,3971
|
|
20230614,193300,50957328,593,593,593,593,0
|
|
20230614,193200,50957328,593,593,593,593,0
|
|
20230614,193100,50957328,593,593,593,593,0
|
|
20230614,193000,50957328,593,593,593,593,0
|
|
20230614,192900,50957328,593,593,593,593,0
|
|
20230614,192800,50957328,593,593,593,593,0
|
|
20230614,192700,50957328,593,593,593,593,0
|
|
20230614,192600,50957328,593,593,593,593,0
|
|
20230614,192500,50957328,593,593,593,593,0
|
|
20230614,192400,50957328,593,593,593,593,0
|
|
20230614,192300,50957328,593,593,593,593,0
|
|
20230614,192200,50957328,593,593,593,593,0
|
|
20230614,192100,50957328,593,593,593,593,0
|
|
20230614,192000,50957328,593,593,593,593,0
|
|
20230614,191900,50957328,593,593,593,593,0
|
|
20230614,191800,50957328,593,593,593,593,0
|
|
20230614,191700,50957328,593,593,593,593,0
|
|
20230614,191600,50957328,593,593,593,593,0
|
|
20230614,191500,50957328,593,593,593,593,0
|
|
20230614,191400,50957328,593,593,593,593,0
|
|
20230614,191300,50957328,593,593,593,593,0
|
|
20230614,191200,50957328,593,593,593,593,0
|
|
20230614,191100,50957328,593,593,593,593,0
|
|
20230614,191000,50957328,593,593,593,593,0
|
|
20230614,190900,50957328,593,593,593,593,0
|
|
20230614,190800,50957328,593,593,593,593,0
|
|
20230614,190700,50957328,593,593,593,593,0
|
|
20230614,190600,50957328,593,593,593,593,0
|
|
20230614,190500,50957328,593,593,593,593,0
|
|
20230614,190400,50957328,593,593,593,593,3971
|
|
20230614,190300,50957328,593,593,593,593,0
|
|
20230614,190200,50957328,593,593,593,593,0
|
|
20230614,190100,50957328,593,593,593,593,0
|
|
20230614,190000,50957328,593,593,593,593,0
|
|
20230614,185900,50957328,593,593,593,593,0
|
|
20230614,185800,50957328,593,593,593,593,0
|
|
20230614,185700,50957328,593,593,593,593,0
|
|
20230614,185600,50957328,593,593,593,593,0
|
|
20230614,185500,50957328,593,593,593,593,0
|
|
20230614,185400,50957328,593,593,593,593,0
|
|
20230614,185300,50957328,593,593,593,593,0
|
|
20230614,185200,50957328,593,593,593,593,0
|
|
20230614,185100,50957328,593,593,593,593,0
|
|
20230614,185000,50957328,593,593,593,593,0
|
|
20230614,184900,50957328,593,593,593,593,0
|
|
20230614,184800,50957328,593,593,593,593,0
|
|
20230614,184700,50957328,593,593,593,593,0
|
|
20230614,184600,50957328,593,593,593,593,0
|
|
20230614,184500,50957328,593,593,593,593,0
|
|
20230614,184400,50957328,593,593,593,593,0
|
|
20230614,184300,50957328,593,593,593,593,0
|
|
20230614,184200,50957328,593,593,593,593,0
|
|
20230614,184100,50957328,593,593,593,593,0
|
|
20230614,184000,50957328,593,593,593,593,0
|
|
20230614,183900,50957328,593,593,593,593,0
|
|
20230614,183800,50957328,593,593,593,593,0
|
|
20230614,183700,50957328,593,593,593,593,0
|
|
20230614,183600,50957328,593,593,593,593,0
|
|
20230614,183500,50957328,593,593,593,593,0
|
|
20230614,183400,50957328,593,593,593,593,3971
|
|
20230614,183300,50957328,593,593,593,593,0
|
|
20230614,183200,50957328,593,593,593,593,0
|
|
20230614,183100,50957328,593,593,593,593,0
|
|
20230614,183000,50957328,593,593,593,593,0
|
|
20230614,182900,50957328,593,593,593,593,0
|
|
20230614,182800,50957328,593,593,593,593,0
|
|
20230614,182700,50957328,593,593,593,593,0
|
|
20230614,182600,50957328,593,593,593,593,0
|
|
20230614,182500,50957328,593,593,593,593,0
|
|
20230614,182400,50957328,593,593,593,593,0
|
|
20230614,182300,50957328,593,593,593,593,0
|
|
20230614,182200,50957328,593,593,593,593,0
|
|
20230614,182100,50957328,593,593,593,593,0
|
|
20230614,182000,50957328,593,593,593,593,0
|
|
20230614,181900,50957328,593,593,593,593,0
|
|
20230614,181800,50957328,593,593,593,593,0
|
|
20230614,181700,50957328,593,593,593,593,0
|
|
20230614,181600,50957328,593,593,593,593,0
|
|
20230614,181500,50957328,593,593,593,593,0
|
|
20230614,181400,50957328,593,593,593,593,0
|
|
20230614,181300,50957328,593,593,593,593,0
|
|
20230614,181200,50957328,593,593,593,593,0
|
|
20230614,181100,50957328,593,593,593,593,0
|
|
20230614,181000,50957328,593,593,593,593,0
|
|
20230614,180900,50957328,593,593,593,593,0
|
|
20230614,180800,50957328,593,593,593,593,0
|
|
20230614,180700,50957328,593,593,593,593,0
|
|
20230614,180600,50957328,593,593,593,593,0
|
|
20230614,180500,50957328,593,593,593,593,0
|
|
20230614,180400,50957328,593,593,593,593,3971
|
|
20230614,180300,50957328,593,593,593,593,0
|
|
20230614,180200,50957328,593,593,593,593,0
|
|
20230614,180100,50957328,593,593,593,593,0
|
|
20230614,180000,50957328,593,593,593,593,0
|
|
20230614,175900,50957328,593,593,593,593,0
|
|
20230614,175800,50957328,593,593,593,593,0
|
|
20230614,175700,50957328,593,593,593,593,0
|
|
20230614,175600,50957328,593,593,593,593,0
|
|
20230614,175500,50957328,593,593,593,593,0
|
|
20230614,175400,50957328,593,593,593,593,0
|
|
20230614,175300,50957328,593,593,593,593,0
|
|
20230614,175200,50957328,593,593,593,593,0
|
|
20230614,175100,50957328,593,593,593,593,0
|
|
20230614,175000,50957328,593,593,593,593,0
|
|
20230614,174900,50957328,593,593,593,593,0
|
|
20230614,174800,50957328,593,593,593,593,0
|
|
20230614,174700,50957328,593,593,593,593,0
|
|
20230614,174600,50957328,593,593,593,593,0
|
|
20230614,174500,50957328,593,593,593,593,0
|
|
20230614,174400,50957328,593,593,593,593,0
|
|
20230614,174300,50957328,593,593,593,593,0
|
|
20230614,174200,50957328,593,593,593,593,0
|
|
20230614,174100,50957328,593,593,593,593,0
|
|
20230614,174000,50957328,593,593,593,593,0
|
|
20230614,173900,50957328,593,593,593,593,0
|
|
20230614,173800,50957328,593,593,593,593,0
|
|
20230614,173700,50957328,593,593,593,593,0
|
|
20230614,173600,50957328,593,593,593,593,0
|
|
20230614,173500,50957328,593,593,593,593,0
|
|
20230614,173400,50957328,593,593,593,593,3971
|
|
20230614,173300,50957328,593,593,593,593,0
|
|
20230614,173200,50957328,593,593,593,593,0
|
|
20230614,173100,50957328,593,593,593,593,0
|
|
20230614,173000,50957328,593,593,593,593,0
|
|
20230614,172900,50957328,593,593,593,593,0
|
|
20230614,172800,50957328,593,593,593,593,0
|
|
20230614,172700,50957328,593,593,593,593,0
|
|
20230614,172600,50957328,593,593,593,593,0
|
|
20230614,172500,50957328,593,593,593,593,0
|
|
20230614,172400,50957328,593,593,593,593,0
|
|
20230614,172300,50957328,593,593,593,593,0
|
|
20230614,172200,50957328,593,593,593,593,0
|
|
20230614,172100,50957328,593,593,593,593,0
|
|
20230614,172000,50957328,593,593,593,593,0
|
|
20230614,171900,50957328,593,593,593,593,0
|
|
20230614,171800,50957328,593,593,593,593,0
|
|
20230614,171700,50957328,593,593,593,593,0
|
|
20230614,171600,50957328,593,593,593,593,0
|
|
20230614,171500,50957328,593,593,593,593,0
|
|
20230614,171400,50957328,593,593,593,593,0
|
|
20230614,171300,50957328,593,593,593,593,0
|
|
20230614,171200,50957328,593,593,593,593,0
|
|
20230614,171100,50957328,593,593,593,593,0
|
|
20230614,171000,50957328,593,593,593,593,0
|
|
20230614,170900,50957328,593,593,593,593,0
|
|
20230614,170800,50957328,593,593,593,593,0
|
|
20230614,170700,50957328,593,593,593,593,0
|
|
20230614,170600,50957328,593,593,593,593,0
|
|
20230614,170500,50957328,593,593,593,593,0
|
|
20230614,170400,50957328,593,593,593,593,3971
|
|
20230614,170300,50957328,593,593,593,593,0
|
|
20230614,170200,50957328,593,593,593,593,0
|
|
20230614,170100,50957328,593,593,593,593,0
|
|
20230614,170000,50957328,593,593,593,593,0
|
|
20230614,165900,50957328,593,593,593,593,0
|
|
20230614,165800,50957328,593,593,593,593,0
|
|
20230614,165700,50957328,593,593,593,593,0
|
|
20230614,165600,50957328,593,593,593,593,0
|
|
20230614,165500,50957328,593,593,593,593,0
|
|
20230614,165400,50957328,593,593,593,593,0
|
|
20230614,165300,50957328,593,593,593,593,0
|
|
20230614,165200,50957328,593,593,593,593,0
|
|
20230614,165100,50957328,593,593,593,593,0
|
|
20230614,165000,50957328,593,593,593,593,0
|
|
20230614,164900,50957328,593,593,593,593,0
|
|
20230614,164800,50957328,593,593,593,593,0
|
|
20230614,164700,50957328,593,593,593,593,0
|
|
20230614,164600,50957328,593,593,593,593,0
|
|
20230614,164500,50957328,593,593,593,593,0
|
|
20230614,164400,50957328,593,593,593,593,0
|
|
20230614,164300,50957328,593,593,593,593,0
|
|
20230614,164200,50957328,593,593,593,593,0
|
|
20230614,164100,50957328,593,593,593,593,0
|
|
20230614,164000,50957328,593,593,593,593,0
|
|
20230614,163900,50957328,593,593,593,593,0
|
|
20230614,163800,50957328,593,593,593,593,0
|
|
20230614,163700,50957328,593,593,593,593,0
|
|
20230614,163600,50957328,593,593,593,593,0
|
|
20230614,163500,50957328,593,593,593,593,0
|
|
20230614,163400,50957328,593,593,593,593,3971
|
|
20230614,163300,50957328,593,593,593,593,0
|
|
20230614,163200,50957328,593,593,593,593,0
|
|
20230614,163100,50957328,593,593,593,593,0
|
|
20230614,163000,50957328,593,593,593,593,0
|
|
20230614,162900,50957328,593,593,593,593,0
|
|
20230614,162800,50957328,593,593,593,593,0
|
|
20230614,162700,50957328,593,593,593,593,0
|
|
20230614,162600,50957328,593,593,593,593,0
|
|
20230614,162500,50957328,593,593,593,593,0
|
|
20230614,162400,50957328,593,593,593,593,0
|
|
20230614,162300,50957328,593,593,593,593,0
|
|
20230614,162200,50957328,593,593,593,593,0
|
|
20230614,162100,50957328,593,593,593,593,0
|
|
20230614,162000,50957328,593,593,593,593,0
|
|
20230614,161900,50957328,593,593,593,593,0
|
|
20230614,161800,50957328,593,593,593,593,0
|
|
20230614,161700,50957328,593,593,593,593,0
|
|
20230614,161600,50957328,593,593,593,593,0
|
|
20230614,161500,50957328,593,593,593,593,0
|
|
20230614,161400,50957328,593,593,593,593,0
|
|
20230614,161300,50957328,593,593,593,593,0
|
|
20230614,161200,50957328,593,593,593,593,0
|
|
20230614,161100,50957328,593,593,593,593,0
|
|
20230614,161000,50957328,593,593,593,593,0
|
|
20230614,160900,50957328,593,593,593,593,0
|
|
20230614,160800,50957328,593,593,593,593,0
|
|
20230614,160700,50957328,593,593,593,593,0
|
|
20230614,160600,50957328,593,593,593,593,0
|
|
20230614,160500,50957328,593,593,593,593,0
|
|
20230614,160400,50957328,593,593,593,593,3971
|
|
20230614,160300,50957328,593,593,593,593,0
|
|
20230614,160200,50957328,593,593,593,593,0
|
|
20230614,160100,50957328,593,593,593,593,0
|
|
20230614,160000,50957328,593,593,593,593,0
|
|
20230614,155900,50957328,593,593,593,593,0
|
|
20230614,155800,50957328,593,593,593,593,0
|
|
20230614,155700,50957328,593,593,593,593,0
|
|
20230614,155600,50957328,593,593,593,593,0
|
|
20230614,155500,50957328,593,593,593,593,0
|
|
20230614,155400,50957328,593,593,593,593,0
|
|
20230614,155300,50957328,593,593,593,593,0
|
|
20230614,155200,50957328,593,593,593,593,0
|
|
20230614,155100,50957328,593,593,593,593,0
|
|
20230614,155000,50957328,593,593,593,593,0
|
|
20230614,154900,50957328,593,593,593,593,0
|
|
20230614,154800,50957328,593,593,593,593,0
|
|
20230614,154700,50957328,593,593,593,593,0
|
|
20230614,154600,50957328,593,593,593,593,0
|
|
20230614,154500,50957328,593,593,593,593,0
|
|
20230614,154400,50957328,593,593,593,593,0
|
|
20230614,154300,50957328,593,593,593,593,0
|
|
20230614,154200,50957328,593,593,593,593,0
|
|
20230614,154100,50957328,593,593,593,593,0
|
|
20230614,154000,50957328,593,593,593,593,0
|
|
20230614,153900,50957328,593,593,593,593,0
|
|
20230614,153800,50957328,593,593,593,593,0
|
|
20230614,153700,50957328,593,593,593,593,0
|
|
20230614,153600,50957328,593,593,593,593,0
|
|
20230614,153500,50957328,593,593,593,593,0
|
|
20230614,153400,50957328,593,593,593,593,3971
|
|
20230614,153300,50957328,593,593,593,593,0
|
|
20230614,153200,50957328,593,593,593,593,0
|
|
20230614,153100,50957328,593,593,593,593,0
|
|
20230614,153000,50957328,593,593,593,593,3971
|
|
20230614,152900,48602525,592,592,592,592,0
|
|
20230614,152800,48602525,592,592,592,592,0
|
|
20230614,152700,48602525,592,592,592,592,0
|
|
20230614,152600,48602525,592,592,592,592,0
|
|
20230614,152500,48602525,592,592,592,592,0
|
|
20230614,152400,48602525,592,592,592,592,0
|
|
20230614,152300,48602525,592,592,592,592,0
|
|
20230614,152200,48602525,592,592,592,592,0
|
|
20230614,152100,48602525,592,592,592,592,0
|
|
20230614,152000,48602525,592,592,592,592,0
|
|
20230614,151900,48602525,592,592,592,592,0
|
|
20230614,151800,48602525,592,592,592,592,0
|
|
20230614,151700,48602525,592,592,592,592,10
|
|
20230614,151600,48596605,592,592,592,592,10
|
|
20230614,151500,48590685,593,593,593,593,0
|
|
20230614,151400,48590685,593,592,593,592,991
|
|
20230614,151300,48004012,592,592,592,592,0
|
|
20230614,151200,48004012,592,592,592,592,0
|
|
20230614,151100,48004012,592,592,592,592,7
|
|
20230614,151000,47999868,591,591,591,591,2
|
|
20230614,150900,47998686,592,592,592,592,0
|
|
20230614,150800,47998686,592,592,592,592,0
|
|
20230614,150700,47998686,592,592,592,592,0
|
|
20230614,150600,47998686,592,592,592,592,0
|
|
20230614,150500,47998686,592,592,592,592,0
|
|
20230614,150400,47998686,592,592,592,592,1
|
|
20230614,150300,47998094,592,592,592,592,305
|
|
20230614,150200,47817534,592,592,592,592,0
|
|
20230614,150100,47817534,592,592,592,592,0
|
|
20230614,150000,47817534,592,592,592,592,4
|
|
20230614,145900,47815166,592,592,592,592,0
|
|
20230614,145800,47815166,592,592,592,592,2
|
|
20230614,145700,47813982,592,592,592,592,11
|
|
20230614,145600,47807470,592,592,592,592,0
|
|
20230614,145500,47807470,592,592,592,592,16
|
|
20230614,145400,47797998,592,592,592,592,0
|
|
20230614,145300,47797998,592,592,592,592,2
|
|
20230614,145200,47796814,592,592,592,592,3
|
|
20230614,145100,47795038,592,592,592,592,0
|
|
20230614,145000,47795038,592,592,592,592,17
|
|
20230614,144900,47784974,592,592,592,592,13
|
|
20230614,144800,47777278,592,592,592,592,2
|
|
20230614,144700,47776094,592,592,592,592,3
|
|
20230614,144600,47774318,592,592,592,592,0
|
|
20230614,144500,47774318,592,592,592,592,3
|
|
20230614,144400,47772542,592,592,593,592,1375
|
|
20230614,144300,46958540,593,593,593,593,0
|
|
20230614,144200,46958540,593,593,593,593,13
|
|
20230614,144100,46950831,593,593,593,593,0
|
|
20230614,144000,46950831,593,593,593,593,10
|
|
20230614,143900,46944901,593,593,593,593,25
|
|
20230614,143800,46930076,593,593,593,593,0
|
|
20230614,143700,46930076,593,593,593,593,3
|
|
20230614,143600,46928297,593,593,593,593,0
|
|
20230614,143500,46928297,593,593,593,593,0
|
|
20230614,143400,46928297,593,593,593,593,18
|
|
20230614,143300,46917623,593,593,593,593,0
|
|
20230614,143200,46917623,593,593,593,593,4
|
|
20230614,143100,46915251,592,592,592,592,20
|
|
20230614,143000,46903411,593,593,593,593,2
|
|
20230614,142900,46902225,593,593,593,593,16
|
|
20230614,142800,46892737,592,592,592,592,550
|
|
20230614,142700,46567137,593,593,593,593,1003
|
|
20230614,142600,45972358,593,593,593,593,0
|
|
20230614,142500,45972358,593,593,593,593,2
|
|
20230614,142400,45971172,593,593,593,593,16
|
|
20230614,142300,45961684,593,593,593,593,0
|
|
20230614,142200,45961684,593,593,593,593,3
|
|
20230614,142100,45959905,593,593,593,593,2
|
|
20230614,142000,45958719,593,593,593,593,42
|
|
20230614,141900,45933813,593,592,593,592,83
|
|
20230614,141800,45884661,592,593,593,592,8669
|
|
20230614,141700,40743977,593,593,593,593,0
|
|
20230614,141600,40743977,593,593,593,593,47
|
|
20230614,141500,40716106,593,593,593,593,5
|
|
20230614,141400,40713141,593,593,593,593,3
|
|
20230614,141300,40711362,593,593,593,593,0
|
|
20230614,141200,40711362,593,591,593,591,110
|
|
20230614,141100,40646309,591,591,591,591,1505
|
|
20230614,141000,39756854,591,591,591,591,6
|
|
20230614,140900,39753308,591,591,591,591,16
|
|
20230614,140800,39743852,591,591,591,591,0
|
|
20230614,140700,39743852,591,591,591,591,2
|
|
20230614,140600,39742670,591,591,591,591,1410
|
|
20230614,140500,38909360,592,592,592,592,0
|
|
20230614,140400,38909360,592,592,592,592,3
|
|
20230614,140300,38907584,592,592,592,592,13
|
|
20230614,140200,38899888,593,593,593,593,2
|
|
20230614,140100,38898702,592,592,592,592,3
|
|
20230614,140000,38896926,592,592,592,592,13
|
|
20230614,135900,38889230,593,593,593,593,3
|
|
20230614,135800,38887451,593,593,593,593,0
|
|
20230614,135700,38887451,593,593,593,593,2
|
|
20230614,135600,38886265,593,592,593,592,4
|
|
20230614,135500,38883896,592,592,592,592,0
|
|
20230614,135400,38883896,592,592,592,592,3
|
|
20230614,135300,38882120,592,593,593,592,14
|
|
20230614,135200,38873830,592,592,592,592,0
|
|
20230614,135100,38873830,592,592,592,592,17
|
|
20230614,135000,38863766,593,593,593,593,0
|
|
20230614,134900,38863766,593,593,593,593,0
|
|
20230614,134800,38863766,593,593,593,593,118
|
|
20230614,134700,38793792,592,592,592,592,0
|
|
20230614,134600,38793792,592,592,592,592,351
|
|
20230614,134500,38586000,593,593,593,593,1
|
|
20230614,134400,38585407,593,593,593,593,2
|
|
20230614,134300,38584221,593,593,593,593,16
|
|
20230614,134200,38574733,593,593,593,593,0
|
|
20230614,134100,38574733,593,593,593,593,3
|
|
20230614,134000,38572954,593,593,593,593,0
|
|
20230614,133900,38572954,593,593,593,593,2
|
|
20230614,133800,38571768,593,593,593,593,16
|
|
20230614,133700,38562280,592,592,592,592,1
|
|
20230614,133600,38561688,593,593,593,593,0
|
|
20230614,133500,38561688,593,593,593,592,5
|
|
20230614,133400,38558724,593,593,593,593,43
|
|
20230614,133300,38533225,594,594,594,594,16
|
|
20230614,133200,38523721,593,593,593,593,0
|
|
20230614,133100,38523721,593,593,593,593,19
|
|
20230614,133000,38512454,593,593,593,593,349
|
|
20230614,132900,38305497,593,593,593,593,36
|
|
20230614,132800,38284149,593,592,593,592,500
|
|
20230614,132700,37988135,592,592,592,592,14
|
|
20230614,132600,37979847,591,591,591,591,0
|
|
20230614,132500,37979847,591,591,591,591,223
|
|
20230614,132400,37848054,591,591,591,591,4026
|
|
20230614,132300,35468688,591,591,591,591,4
|
|
20230614,132200,35466324,591,591,591,591,13
|
|
20230614,132100,35458641,590,590,590,590,54
|
|
20230614,132000,35426781,590,590,590,590,15
|
|
20230614,131900,35417931,590,590,590,590,5
|
|
20230614,131800,35414981,590,590,590,590,13
|
|
20230614,131700,35407311,590,590,590,590,62
|
|
20230614,131600,35370731,590,590,590,590,3
|
|
20230614,131500,35368961,590,590,590,590,4
|
|
20230614,131400,35366601,589,590,590,589,4
|
|
20230614,131300,35364242,590,590,590,590,4586
|
|
20230614,131200,32658502,591,591,591,591,16
|
|
20230614,131100,32649046,591,591,591,591,2
|
|
20230614,131000,32647864,591,591,591,591,3
|
|
20230614,130900,32646091,591,591,591,591,0
|
|
20230614,130800,32646091,591,591,591,591,21
|
|
20230614,130700,32633680,591,591,591,591,22
|
|
20230614,130600,32620678,591,591,591,591,0
|
|
20230614,130500,32620678,591,591,591,591,3
|
|
20230614,130400,32618905,591,591,591,591,10
|
|
20230614,130300,32612995,591,591,591,591,121
|
|
20230614,130200,32541484,591,591,591,591,118
|
|
20230614,130100,32471746,590,590,590,590,1600
|
|
20230614,130000,31527746,591,591,591,591,3
|
|
20230614,125900,31525973,591,591,591,591,50
|
|
20230614,125800,31496423,591,591,591,591,0
|
|
20230614,125700,31496423,591,591,591,591,68
|
|
20230614,125600,31456235,591,591,591,591,50
|
|
20230614,125500,31426685,591,591,591,591,0
|
|
20230614,125400,31426685,591,591,591,591,3
|
|
20230614,125300,31424912,591,591,591,591,2
|
|
20230614,125200,31423730,591,591,591,591,15
|
|
20230614,125100,31414865,591,591,591,591,0
|
|
20230614,125000,31414865,591,591,591,591,4
|
|
20230614,124900,31412501,591,591,591,591,7
|
|
20230614,124800,31408364,591,591,591,591,3
|
|
20230614,124700,31406591,591,591,591,591,18
|
|
20230614,124600,31395953,591,591,591,591,1
|
|
20230614,124500,31395362,591,591,591,591,0
|
|
20230614,124400,31395362,591,591,591,591,7
|
|
20230614,124300,31391225,591,591,591,591,12
|
|
20230614,124200,31384133,591,591,591,591,18
|
|
20230614,124100,31373495,591,591,591,591,0
|
|
20230614,124000,31373495,591,591,591,591,1
|
|
20230614,123900,31372904,591,591,591,591,39
|
|
20230614,123800,31349855,591,591,591,591,1
|
|
20230614,123700,31349264,591,591,591,591,4
|
|
20230614,123600,31346900,591,591,591,591,14
|
|
20230614,123500,31338626,591,592,592,591,7267
|
|
20230614,123400,27043828,592,592,592,592,5
|
|
20230614,123300,27040868,592,592,592,592,0
|
|
20230614,123200,27040868,592,592,592,592,3
|
|
20230614,123100,27039092,592,592,592,592,13
|
|
20230614,123000,27031396,592,592,593,592,2016
|
|
20230614,122900,25837923,592,592,592,592,988
|
|
20230614,122800,25253027,592,592,592,592,0
|
|
20230614,122700,25253027,592,592,592,592,10
|
|
20230614,122600,25247107,592,592,592,592,18
|
|
20230614,122500,25236451,592,592,592,592,3
|
|
20230614,122400,25234675,592,592,592,592,3
|
|
20230614,122300,25232899,592,592,592,592,28
|
|
20230614,122200,25216323,592,592,592,592,1
|
|
20230614,122100,25215731,592,592,592,592,16
|
|
20230614,122000,25206259,592,592,592,592,2
|
|
20230614,121900,25205075,592,592,592,592,3
|
|
20230614,121800,25203299,591,591,591,591,0
|
|
20230614,121700,25203299,591,591,591,591,1
|
|
20230614,121600,25202708,592,592,592,592,18
|
|
20230614,121500,25192052,592,592,592,592,0
|
|
20230614,121400,25192052,592,592,592,592,0
|
|
20230614,121300,25192052,592,592,592,592,3
|
|
20230614,121200,25190276,592,592,592,592,0
|
|
20230614,121100,25190276,592,592,592,592,18
|
|
20230614,121000,25179620,592,592,592,592,7
|
|
20230614,120900,25175476,592,592,592,592,13
|
|
20230614,120800,25167780,592,592,592,592,3
|
|
20230614,120700,25166004,592,592,592,592,58
|
|
20230614,120600,25131668,592,592,592,592,16
|
|
20230614,120500,25122196,592,592,592,592,2
|
|
20230614,120400,25121012,592,592,592,592,444
|
|
20230614,120300,24858164,592,592,592,592,3
|
|
20230614,120200,24856388,592,592,592,592,2
|
|
20230614,120100,24855204,592,592,592,592,16
|
|
20230614,120000,24845732,592,592,592,592,0
|
|
20230614,115900,24845732,592,592,592,592,1
|
|
20230614,115800,24845140,592,592,592,592,3
|
|
20230614,115700,24843364,592,592,592,592,2
|
|
20230614,115600,24842180,592,592,592,592,16
|
|
20230614,115500,24832708,592,592,592,592,0
|
|
20230614,115400,24832708,592,592,592,592,0
|
|
20230614,115300,24832708,592,592,592,592,5
|
|
20230614,115200,24829748,592,592,592,592,4
|
|
20230614,115100,24827380,592,592,592,592,0
|
|
20230614,115000,24827380,592,592,592,592,16
|
|
20230614,114900,24817908,592,592,592,592,0
|
|
20230614,114800,24817908,592,592,592,592,5
|
|
20230614,114700,24814948,592,592,592,592,2
|
|
20230614,114600,24813764,592,592,592,592,26
|
|
20230614,114500,24798372,592,592,592,592,27
|
|
20230614,114400,24782388,592,591,592,591,2001
|
|
20230614,114300,23599796,592,592,592,592,5
|
|
20230614,114200,23596836,593,593,593,593,0
|
|
20230614,114100,23596836,593,593,593,593,1
|
|
20230614,114000,23596243,592,593,593,592,416
|
|
20230614,113900,23349955,593,593,593,593,3
|
|
20230614,113800,23348176,592,592,592,592,3
|
|
20230614,113700,23346400,592,592,592,592,0
|
|
20230614,113600,23346400,592,592,592,592,100
|
|
20230614,113500,23287200,592,592,592,592,16
|
|
20230614,113400,23277728,593,593,593,593,2
|
|
20230614,113300,23276542,593,592,593,592,5
|
|
20230614,113200,23273581,593,593,593,593,44
|
|
20230614,113100,23247489,593,593,593,593,1
|
|
20230614,113000,23246896,592,593,593,592,19
|
|
20230614,112900,23235632,592,592,592,592,0
|
|
20230614,112800,23235632,592,592,592,592,0
|
|
20230614,112700,23235632,592,593,593,591,5
|
|
20230614,112600,23232672,593,593,593,593,1
|
|
20230614,112500,23232079,592,592,593,592,18
|
|
20230614,112400,23221421,593,593,593,593,1
|
|
20230614,112300,23220828,592,592,592,592,0
|
|
20230614,112200,23220828,592,592,592,592,3
|
|
20230614,112100,23219052,593,593,593,593,0
|
|
20230614,112000,23219052,593,593,593,592,18
|
|
20230614,111900,23208381,593,593,593,593,0
|
|
20230614,111800,23208381,593,593,593,593,1
|
|
20230614,111700,23207788,592,592,592,592,3
|
|
20230614,111600,23206012,593,593,593,593,3
|
|
20230614,111500,23204233,592,592,592,592,16
|
|
20230614,111400,23194761,592,592,592,592,100
|
|
20230614,111300,23135561,592,592,592,592,70
|
|
20230614,111200,23094121,592,593,593,592,466
|
|
20230614,111100,22817786,593,593,593,593,3
|
|
20230614,111000,22816007,592,592,592,592,13
|
|
20230614,110900,22808311,592,592,592,592,3
|
|
20230614,110800,22806535,592,592,592,592,50
|
|
20230614,110700,22776935,592,592,592,592,133
|
|
20230614,110600,22698199,593,592,593,592,78
|
|
20230614,110500,22652019,592,592,593,591,47
|
|
20230614,110400,22624196,592,591,592,591,617
|
|
20230614,110300,22259548,591,591,591,591,103
|
|
20230614,110200,22198675,591,593,593,591,9
|
|
20230614,110100,22193348,593,591,593,590,4
|
|
20230614,110000,22190983,590,592,592,590,13608
|
|
20230614,105900,14156696,593,593,593,593,16
|
|
20230614,105800,14147208,593,593,593,593,0
|
|
20230614,105700,14147208,593,593,593,593,6
|
|
20230614,105600,14143650,593,593,593,593,8
|
|
20230614,105500,14138906,592,592,592,592,0
|
|
20230614,105400,14138906,592,593,593,592,16
|
|
20230614,105300,14129421,593,593,593,593,3
|
|
20230614,105200,14127642,592,592,592,592,3
|
|
20230614,105100,14125866,592,592,592,592,500
|
|
20230614,105000,13829866,593,593,593,593,0
|
|
20230614,104900,13829866,593,593,593,593,19
|
|
20230614,104800,13818599,593,591,593,591,7
|
|
20230614,104700,13814452,593,592,593,592,3
|
|
20230614,104600,13812675,592,593,593,592,2463
|
|
20230614,104500,12354577,593,593,593,593,15
|
|
20230614,104400,12345682,593,593,593,593,52
|
|
20230614,104300,12314846,593,593,593,593,3
|
|
20230614,104200,12313067,593,593,593,593,2
|
|
20230614,104100,12311881,592,592,592,592,7
|
|
20230614,104000,12307737,592,592,592,592,0
|
|
20230614,103900,12307737,592,594,594,592,3833
|
|
20230614,103800,10035765,593,593,593,593,1001
|
|
20230614,103700,9442172,594,594,594,594,548
|
|
20230614,103600,9116660,594,594,594,594,0
|
|
20230614,103500,9116660,594,594,594,594,8
|
|
20230614,103400,9111908,594,594,594,594,3
|
|
20230614,103300,9110126,594,594,594,594,0
|
|
20230614,103200,9110126,594,594,594,594,0
|
|
20230614,103100,9110126,594,594,594,594,0
|
|
20230614,103000,9110126,594,594,594,594,0
|
|
20230614,102900,9110126,594,594,594,594,12
|
|
20230614,102800,9102998,594,594,594,594,0
|
|
20230614,102700,9102998,594,594,594,594,1
|
|
20230614,102600,9102404,594,594,594,594,0
|
|
20230614,102500,9102404,594,594,594,594,3
|
|
20230614,102400,9100622,594,594,594,594,42
|
|
20230614,102300,9075674,593,593,593,593,0
|
|
20230614,102200,9075674,593,593,593,593,0
|
|
20230614,102100,9075674,593,593,593,593,625
|
|
20230614,102000,8705049,594,594,594,594,2
|
|
20230614,101900,8703861,593,594,594,593,1800
|
|
20230614,101800,7636450,595,595,595,595,1
|
|
20230614,101700,7635855,595,595,595,595,0
|
|
20230614,101600,7635855,595,595,595,595,0
|
|
20230614,101500,7635855,595,595,596,595,231
|
|
20230614,101400,7498406,595,595,595,595,100
|
|
20230614,101300,7438906,595,595,595,595,70
|
|
20230614,101200,7397256,595,595,595,595,30
|
|
20230614,101100,7379406,595,595,595,595,0
|
|
20230614,101000,7379406,595,595,595,595,1
|
|
20230614,100900,7378811,594,594,594,594,0
|
|
20230614,100800,7378811,594,594,594,594,1
|
|
20230614,100700,7378217,593,594,594,593,2
|
|
20230614,100600,7377030,593,593,593,593,0
|
|
20230614,100500,7377030,593,593,593,593,0
|
|
20230614,100400,7377030,593,593,593,593,0
|
|
20230614,100300,7377030,593,593,593,593,40
|
|
20230614,100200,7353310,593,594,594,593,1160
|
|
20230614,100100,6665230,594,594,594,594,7
|
|
20230614,100000,6661072,594,594,594,594,1
|
|
20230614,095900,6660478,593,593,593,593,0
|
|
20230614,095800,6660478,593,593,593,593,3
|
|
20230614,095700,6658699,594,594,594,594,0
|
|
20230614,095600,6658699,594,594,594,594,35
|
|
20230614,095500,6637909,596,596,596,596,0
|
|
20230614,095400,6637909,596,593,596,593,985
|
|
20230614,095300,6053801,593,593,593,593,147
|
|
20230614,095200,5966630,593,593,593,593,140
|
|
20230614,095100,5883610,593,593,593,593,0
|
|
20230614,095000,5883610,593,593,593,593,603
|
|
20230614,094900,5526031,593,593,593,593,1
|
|
20230614,094800,5525438,593,593,593,593,3
|
|
20230614,094700,5523659,593,593,593,593,1040
|
|
20230614,094600,4906939,594,594,597,594,104
|
|
20230614,094500,4845157,594,593,594,592,1278
|
|
20230614,094400,4087271,593,593,593,593,10
|
|
20230614,094300,4081341,593,593,593,593,10
|
|
20230614,094200,4075411,593,593,593,593,4
|
|
20230614,094100,4073039,593,593,593,593,10
|
|
20230614,094000,4067109,593,593,593,593,0
|
|
20230614,093900,4067109,593,593,593,593,3
|
|
20230614,093800,4065330,593,594,594,593,1622
|
|
20230614,093700,3103332,594,594,594,594,5
|
|
20230614,093600,3100362,594,594,594,593,559
|
|
20230614,093500,2768816,594,594,594,594,21
|
|
20230614,093400,2756342,594,594,594,594,20
|
|
20230614,093300,2744462,594,594,594,594,1057
|
|
20230614,093200,2116604,594,594,594,594,62
|
|
20230614,093100,2079776,594,594,594,594,31
|
|
20230614,093000,2061362,594,594,594,594,30
|
|
20230614,092900,2043542,594,594,594,594,0
|
|
20230614,092800,2043542,594,594,594,594,5
|
|
20230614,092700,2040572,594,594,594,594,100
|
|
20230614,092600,1981172,594,594,594,594,100
|
|
20230614,092500,1921772,594,594,594,594,7
|
|
20230614,092400,1917614,594,594,594,594,10
|
|
20230614,092300,1911674,594,594,594,594,201
|
|
20230614,092200,1792280,594,594,594,594,30
|
|
20230614,092100,1774460,594,594,594,594,50
|
|
20230614,092000,1744760,594,594,594,594,142
|
|
20230614,091900,1660412,595,596,596,595,413
|
|
20230614,091800,1414676,595,595,595,595,0
|
|
20230614,091700,1414676,595,595,595,595,122
|
|
20230614,091600,1342086,596,597,597,596,44
|
|
20230614,091500,1315845,598,598,598,598,1
|
|
20230614,091400,1315247,596,596,596,596,102
|
|
20230614,091300,1254455,600,597,600,597,16
|
|
20230614,091200,1244873,600,600,600,600,0
|
|
20230614,091100,1244873,600,600,600,600,0
|
|
20230614,091000,1244873,600,600,600,600,0
|
|
20230614,090900,1244873,600,597,600,597,3
|
|
20230614,090800,1243079,598,599,603,598,8
|
|
20230614,090700,1238274,603,603,603,603,0
|
|
20230614,090600,1238274,603,603,603,603,1
|
|
20230614,090500,1237671,598,599,599,598,2
|
|
20230614,090400,1236474,605,599,605,599,500
|
|
20230614,090300,934682,593,597,597,593,601
|
|
20230614,090200,578192,598,599,599,597,7
|
|
20230614,090100,574003,600,596,600,596,654
|
|
20230614,090000,184164,596,596,596,596,309
|