733 lines
32 KiB
CSV
733 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211000,285687711,421,421,421,421,4867
|
|
20230608,210900,285687711,421,421,421,421,0
|
|
20230608,210800,285687711,421,421,421,421,0
|
|
20230608,210700,285687711,421,421,421,421,0
|
|
20230608,210600,285687711,421,421,421,421,0
|
|
20230608,210500,285687711,421,421,421,421,0
|
|
20230608,210400,285687711,421,421,421,421,0
|
|
20230608,210300,285687711,421,421,421,421,0
|
|
20230608,210200,285687711,421,421,421,421,0
|
|
20230608,210100,285687711,421,421,421,421,0
|
|
20230608,210000,285687711,421,421,421,421,0
|
|
20230608,205900,285687711,421,421,421,421,0
|
|
20230608,205800,285687711,421,421,421,421,0
|
|
20230608,205700,285687711,421,421,421,421,0
|
|
20230608,205600,285687711,421,421,421,421,0
|
|
20230608,205500,285687711,421,421,421,421,0
|
|
20230608,205400,285687711,421,421,421,421,0
|
|
20230608,205300,285687711,421,421,421,421,0
|
|
20230608,205200,285687711,421,421,421,421,0
|
|
20230608,205100,285687711,421,421,421,421,0
|
|
20230608,205000,285687711,421,421,421,421,0
|
|
20230608,204900,285687711,421,421,421,421,0
|
|
20230608,204800,285687711,421,421,421,421,0
|
|
20230608,204700,285687711,421,421,421,421,0
|
|
20230608,204600,285687711,421,421,421,421,0
|
|
20230608,204500,285687711,421,421,421,421,0
|
|
20230608,204400,285687711,421,421,421,421,0
|
|
20230608,204300,285687711,421,421,421,421,0
|
|
20230608,204200,285687711,421,421,421,421,0
|
|
20230608,204100,285687711,421,421,421,421,0
|
|
20230608,204000,285687711,421,421,421,421,4867
|
|
20230608,203900,285687711,421,421,421,421,0
|
|
20230608,203800,285687711,421,421,421,421,0
|
|
20230608,203700,285687711,421,421,421,421,0
|
|
20230608,203600,285687711,421,421,421,421,0
|
|
20230608,203500,285687711,421,421,421,421,0
|
|
20230608,203400,285687711,421,421,421,421,0
|
|
20230608,203300,285687711,421,421,421,421,0
|
|
20230608,203200,285687711,421,421,421,421,0
|
|
20230608,203100,285687711,421,421,421,421,0
|
|
20230608,203000,285687711,421,421,421,421,0
|
|
20230608,202900,285687711,421,421,421,421,0
|
|
20230608,202800,285687711,421,421,421,421,0
|
|
20230608,202700,285687711,421,421,421,421,0
|
|
20230608,202600,285687711,421,421,421,421,0
|
|
20230608,202500,285687711,421,421,421,421,0
|
|
20230608,202400,285687711,421,421,421,421,0
|
|
20230608,202300,285687711,421,421,421,421,0
|
|
20230608,202200,285687711,421,421,421,421,0
|
|
20230608,202100,285687711,421,421,421,421,0
|
|
20230608,202000,285687711,421,421,421,421,0
|
|
20230608,201900,285687711,421,421,421,421,0
|
|
20230608,201800,285687711,421,421,421,421,0
|
|
20230608,201700,285687711,421,421,421,421,0
|
|
20230608,201600,285687711,421,421,421,421,0
|
|
20230608,201500,285687711,421,421,421,421,0
|
|
20230608,201400,285687711,421,421,421,421,0
|
|
20230608,201300,285687711,421,421,421,421,0
|
|
20230608,201200,285687711,421,421,421,421,0
|
|
20230608,201100,285687711,421,421,421,421,0
|
|
20230608,201000,285687711,421,421,421,421,4867
|
|
20230608,200900,285687711,421,421,421,421,0
|
|
20230608,200800,285687711,421,421,421,421,0
|
|
20230608,200700,285687711,421,421,421,421,0
|
|
20230608,200600,285687711,421,421,421,421,0
|
|
20230608,200500,285687711,421,421,421,421,0
|
|
20230608,200400,285687711,421,421,421,421,0
|
|
20230608,200300,285687711,421,421,421,421,0
|
|
20230608,200200,285687711,421,421,421,421,0
|
|
20230608,200100,285687711,421,421,421,421,0
|
|
20230608,200000,285687711,421,421,421,421,0
|
|
20230608,195900,285687711,421,421,421,421,0
|
|
20230608,195800,285687711,421,421,421,421,0
|
|
20230608,195700,285687711,421,421,421,421,0
|
|
20230608,195600,285687711,421,421,421,421,0
|
|
20230608,195500,285687711,421,421,421,421,0
|
|
20230608,195400,285687711,421,421,421,421,0
|
|
20230608,195300,285687711,421,421,421,421,0
|
|
20230608,195200,285687711,421,421,421,421,0
|
|
20230608,195100,285687711,421,421,421,421,0
|
|
20230608,195000,285687711,421,421,421,421,0
|
|
20230608,194900,285687711,421,421,421,421,0
|
|
20230608,194800,285687711,421,421,421,421,0
|
|
20230608,194700,285687711,421,421,421,421,0
|
|
20230608,194600,285687711,421,421,421,421,0
|
|
20230608,194500,285687711,421,421,421,421,0
|
|
20230608,194400,285687711,421,421,421,421,0
|
|
20230608,194300,285687711,421,421,421,421,0
|
|
20230608,194200,285687711,421,421,421,421,0
|
|
20230608,194100,285687711,421,421,421,421,0
|
|
20230608,194000,285687711,421,421,421,421,4867
|
|
20230608,193900,285687711,421,421,421,421,0
|
|
20230608,193800,285687711,421,421,421,421,0
|
|
20230608,193700,285687711,421,421,421,421,0
|
|
20230608,193600,285687711,421,421,421,421,0
|
|
20230608,193500,285687711,421,421,421,421,0
|
|
20230608,193400,285687711,421,421,421,421,0
|
|
20230608,193300,285687711,421,421,421,421,0
|
|
20230608,193200,285687711,421,421,421,421,0
|
|
20230608,193100,285687711,421,421,421,421,0
|
|
20230608,193000,285687711,421,421,421,421,0
|
|
20230608,192900,285687711,421,421,421,421,0
|
|
20230608,192800,285687711,421,421,421,421,0
|
|
20230608,192700,285687711,421,421,421,421,0
|
|
20230608,192600,285687711,421,421,421,421,0
|
|
20230608,192500,285687711,421,421,421,421,0
|
|
20230608,192400,285687711,421,421,421,421,0
|
|
20230608,192300,285687711,421,421,421,421,0
|
|
20230608,192200,285687711,421,421,421,421,0
|
|
20230608,192100,285687711,421,421,421,421,0
|
|
20230608,192000,285687711,421,421,421,421,0
|
|
20230608,191900,285687711,421,421,421,421,0
|
|
20230608,191800,285687711,421,421,421,421,0
|
|
20230608,191700,285687711,421,421,421,421,0
|
|
20230608,191600,285687711,421,421,421,421,0
|
|
20230608,191500,285687711,421,421,421,421,0
|
|
20230608,191400,285687711,421,421,421,421,0
|
|
20230608,191300,285687711,421,421,421,421,0
|
|
20230608,191200,285687711,421,421,421,421,0
|
|
20230608,191100,285687711,421,421,421,421,0
|
|
20230608,191000,285687711,421,421,421,421,4867
|
|
20230608,190900,285687711,421,421,421,421,0
|
|
20230608,190800,285687711,421,421,421,421,0
|
|
20230608,190700,285687711,421,421,421,421,0
|
|
20230608,190600,285687711,421,421,421,421,0
|
|
20230608,190500,285687711,421,421,421,421,0
|
|
20230608,190400,285687711,421,421,421,421,0
|
|
20230608,190300,285687711,421,421,421,421,0
|
|
20230608,190200,285687711,421,421,421,421,0
|
|
20230608,190100,285687711,421,421,421,421,0
|
|
20230608,190000,285687711,421,421,421,421,0
|
|
20230608,185900,285687711,421,421,421,421,0
|
|
20230608,185800,285687711,421,421,421,421,0
|
|
20230608,185700,285687711,421,421,421,421,0
|
|
20230608,185600,285687711,421,421,421,421,0
|
|
20230608,185500,285687711,421,421,421,421,0
|
|
20230608,185400,285687711,421,421,421,421,0
|
|
20230608,185300,285687711,421,421,421,421,0
|
|
20230608,185200,285687711,421,421,421,421,0
|
|
20230608,185100,285687711,421,421,421,421,0
|
|
20230608,185000,285687711,421,421,421,421,0
|
|
20230608,184900,285687711,421,421,421,421,0
|
|
20230608,184800,285687711,421,421,421,421,0
|
|
20230608,184700,285687711,421,421,421,421,0
|
|
20230608,184600,285687711,421,421,421,421,0
|
|
20230608,184500,285687711,421,421,421,421,0
|
|
20230608,184400,285687711,421,421,421,421,0
|
|
20230608,184300,285687711,421,421,421,421,0
|
|
20230608,184200,285687711,421,421,421,421,0
|
|
20230608,184100,285687711,421,421,421,421,0
|
|
20230608,184000,285687711,421,421,421,421,4867
|
|
20230608,183900,285687711,421,421,421,421,0
|
|
20230608,183800,285687711,421,421,421,421,0
|
|
20230608,183700,285687711,421,421,421,421,0
|
|
20230608,183600,285687711,421,421,421,421,0
|
|
20230608,183500,285687711,421,421,421,421,0
|
|
20230608,183400,285687711,421,421,421,421,0
|
|
20230608,183300,285687711,421,421,421,421,0
|
|
20230608,183200,285687711,421,421,421,421,0
|
|
20230608,183100,285687711,421,421,421,421,0
|
|
20230608,183000,285687711,421,421,421,421,0
|
|
20230608,182900,285687711,421,421,421,421,0
|
|
20230608,182800,285687711,421,421,421,421,0
|
|
20230608,182700,285687711,421,421,421,421,0
|
|
20230608,182600,285687711,421,421,421,421,0
|
|
20230608,182500,285687711,421,421,421,421,0
|
|
20230608,182400,285687711,421,421,421,421,0
|
|
20230608,182300,285687711,421,421,421,421,0
|
|
20230608,182200,285687711,421,421,421,421,0
|
|
20230608,182100,285687711,421,421,421,421,0
|
|
20230608,182000,285687711,421,421,421,421,0
|
|
20230608,181900,285687711,421,421,421,421,0
|
|
20230608,181800,285687711,421,421,421,421,0
|
|
20230608,181700,285687711,421,421,421,421,0
|
|
20230608,181600,285687711,421,421,421,421,0
|
|
20230608,181500,285687711,421,421,421,421,0
|
|
20230608,181400,285687711,421,421,421,421,0
|
|
20230608,181300,285687711,421,421,421,421,0
|
|
20230608,181200,285687711,421,421,421,421,0
|
|
20230608,181100,285687711,421,421,421,421,0
|
|
20230608,181000,285687711,421,421,421,421,4867
|
|
20230608,180900,285687711,421,421,421,421,0
|
|
20230608,180800,285687711,421,421,421,421,0
|
|
20230608,180700,285687711,421,421,421,421,0
|
|
20230608,180600,285687711,421,421,421,421,0
|
|
20230608,180500,285687711,421,421,421,421,0
|
|
20230608,180400,285687711,421,421,421,421,0
|
|
20230608,180300,285687711,421,421,421,421,0
|
|
20230608,180200,285687711,421,421,421,421,0
|
|
20230608,180100,285687711,421,421,421,421,0
|
|
20230608,180000,285687711,421,421,421,421,0
|
|
20230608,175900,285687711,421,421,421,421,0
|
|
20230608,175800,285687711,421,421,421,421,0
|
|
20230608,175700,285687711,421,421,421,421,0
|
|
20230608,175600,285687711,421,421,421,421,0
|
|
20230608,175500,285687711,421,421,421,421,0
|
|
20230608,175400,285687711,421,421,421,421,0
|
|
20230608,175300,285687711,421,421,421,421,0
|
|
20230608,175200,285687711,421,421,421,421,0
|
|
20230608,175100,285687711,421,421,421,421,0
|
|
20230608,175000,285687711,421,421,421,421,0
|
|
20230608,174900,285687711,421,421,421,421,0
|
|
20230608,174800,285687711,421,421,421,421,0
|
|
20230608,174700,285687711,421,421,421,421,0
|
|
20230608,174600,285687711,421,421,421,421,0
|
|
20230608,174500,285687711,421,421,421,421,0
|
|
20230608,174400,285687711,421,421,421,421,0
|
|
20230608,174300,285687711,421,421,421,421,0
|
|
20230608,174200,285687711,421,421,421,421,0
|
|
20230608,174100,285687711,421,421,421,421,0
|
|
20230608,174000,285687711,421,421,421,421,4867
|
|
20230608,173900,285687711,421,421,421,421,0
|
|
20230608,173800,285687711,421,421,421,421,0
|
|
20230608,173700,285687711,421,421,421,421,0
|
|
20230608,173600,285687711,421,421,421,421,0
|
|
20230608,173500,285687711,421,421,421,421,0
|
|
20230608,173400,285687711,421,421,421,421,0
|
|
20230608,173300,285687711,421,421,421,421,0
|
|
20230608,173200,285687711,421,421,421,421,0
|
|
20230608,173100,285687711,421,421,421,421,0
|
|
20230608,173000,285687711,421,421,421,421,0
|
|
20230608,172900,285687711,421,421,421,421,0
|
|
20230608,172800,285687711,421,421,421,421,0
|
|
20230608,172700,285687711,421,421,421,421,0
|
|
20230608,172600,285687711,421,421,421,421,0
|
|
20230608,172500,285687711,421,421,421,421,0
|
|
20230608,172400,285687711,421,421,421,421,0
|
|
20230608,172300,285687711,421,421,421,421,0
|
|
20230608,172200,285687711,421,421,421,421,0
|
|
20230608,172100,285687711,421,421,421,421,0
|
|
20230608,172000,285687711,421,421,421,421,0
|
|
20230608,171900,285687711,421,421,421,421,0
|
|
20230608,171800,285687711,421,421,421,421,0
|
|
20230608,171700,285687711,421,421,421,421,0
|
|
20230608,171600,285687711,421,421,421,421,0
|
|
20230608,171500,285687711,421,421,421,421,0
|
|
20230608,171400,285687711,421,421,421,421,0
|
|
20230608,171300,285687711,421,421,421,421,0
|
|
20230608,171200,285687711,421,421,421,421,0
|
|
20230608,171100,285687711,421,421,421,421,0
|
|
20230608,171000,285687711,421,421,421,421,4867
|
|
20230608,170900,285687711,421,421,421,421,0
|
|
20230608,170800,285687711,421,421,421,421,0
|
|
20230608,170700,285687711,421,421,421,421,0
|
|
20230608,170600,285687711,421,421,421,421,0
|
|
20230608,170500,285687711,421,421,421,421,0
|
|
20230608,170400,285687711,421,421,421,421,0
|
|
20230608,170300,285687711,421,421,421,421,0
|
|
20230608,170200,285687711,421,421,421,421,0
|
|
20230608,170100,285687711,421,421,421,421,0
|
|
20230608,170000,285687711,421,421,421,421,0
|
|
20230608,165900,285687711,421,421,421,421,0
|
|
20230608,165800,285687711,421,421,421,421,0
|
|
20230608,165700,285687711,421,421,421,421,0
|
|
20230608,165600,285687711,421,421,421,421,0
|
|
20230608,165500,285687711,421,421,421,421,0
|
|
20230608,165400,285687711,421,421,421,421,0
|
|
20230608,165300,285687711,421,421,421,421,0
|
|
20230608,165200,285687711,421,421,421,421,0
|
|
20230608,165100,285687711,421,421,421,421,0
|
|
20230608,165000,285687711,421,421,421,421,0
|
|
20230608,164900,285687711,421,421,421,421,0
|
|
20230608,164800,285687711,421,421,421,421,0
|
|
20230608,164700,285687711,421,421,421,421,0
|
|
20230608,164600,285687711,421,421,421,421,0
|
|
20230608,164500,285687711,421,421,421,421,0
|
|
20230608,164400,285687711,421,421,421,421,0
|
|
20230608,164300,285687711,421,421,421,421,0
|
|
20230608,164200,285687711,421,421,421,421,0
|
|
20230608,164100,285687711,421,421,421,421,0
|
|
20230608,164000,285687711,421,421,421,421,4867
|
|
20230608,163900,285687711,421,421,421,421,0
|
|
20230608,163800,285687711,421,421,421,421,0
|
|
20230608,163700,285687711,421,421,421,421,0
|
|
20230608,163600,285687711,421,421,421,421,0
|
|
20230608,163500,285687711,421,421,421,421,0
|
|
20230608,163400,285687711,421,421,421,421,0
|
|
20230608,163300,285687711,421,421,421,421,0
|
|
20230608,163200,285687711,421,421,421,421,0
|
|
20230608,163100,285687711,421,421,421,421,0
|
|
20230608,163000,285687711,421,421,421,421,0
|
|
20230608,162900,285687711,421,421,421,421,0
|
|
20230608,162800,285687711,421,421,421,421,0
|
|
20230608,162700,285687711,421,421,421,421,0
|
|
20230608,162600,285687711,421,421,421,421,0
|
|
20230608,162500,285687711,421,421,421,421,0
|
|
20230608,162400,285687711,421,421,421,421,0
|
|
20230608,162300,285687711,421,421,421,421,0
|
|
20230608,162200,285687711,421,421,421,421,0
|
|
20230608,162100,285687711,421,421,421,421,0
|
|
20230608,162000,285687711,421,421,421,421,0
|
|
20230608,161900,285687711,421,421,421,421,0
|
|
20230608,161800,285687711,421,421,421,421,0
|
|
20230608,161700,285687711,421,421,421,421,0
|
|
20230608,161600,285687711,421,421,421,421,0
|
|
20230608,161500,285687711,421,421,421,421,0
|
|
20230608,161400,285687711,421,421,421,421,0
|
|
20230608,161300,285687711,421,421,421,421,0
|
|
20230608,161200,285687711,421,421,421,421,0
|
|
20230608,161100,285687711,421,421,421,421,0
|
|
20230608,161000,285687711,421,421,421,421,4867
|
|
20230608,160900,285687711,421,421,421,421,0
|
|
20230608,160800,285687711,421,421,421,421,0
|
|
20230608,160700,285687711,421,421,421,421,0
|
|
20230608,160600,285687711,421,421,421,421,0
|
|
20230608,160500,285687711,421,421,421,421,0
|
|
20230608,160400,285687711,421,421,421,421,0
|
|
20230608,160300,285687711,421,421,421,421,0
|
|
20230608,160200,285687711,421,421,421,421,0
|
|
20230608,160100,285687711,421,421,421,421,0
|
|
20230608,160000,285687711,421,421,421,421,0
|
|
20230608,155900,285687711,421,421,421,421,0
|
|
20230608,155800,285687711,421,421,421,421,0
|
|
20230608,155700,285687711,421,421,421,421,0
|
|
20230608,155600,285687711,421,421,421,421,0
|
|
20230608,155500,285687711,421,421,421,421,0
|
|
20230608,155400,285687711,421,421,421,421,0
|
|
20230608,155300,285687711,421,421,421,421,0
|
|
20230608,155200,285687711,421,421,421,421,0
|
|
20230608,155100,285687711,421,421,421,421,0
|
|
20230608,155000,285687711,421,421,421,421,0
|
|
20230608,154900,285687711,421,421,421,421,0
|
|
20230608,154800,285687711,421,421,421,421,0
|
|
20230608,154700,285687711,421,421,421,421,0
|
|
20230608,154600,285687711,421,421,421,421,0
|
|
20230608,154500,285687711,421,421,421,421,0
|
|
20230608,154400,285687711,421,421,421,421,0
|
|
20230608,154300,285687711,421,421,421,421,0
|
|
20230608,154200,285687711,421,421,421,421,0
|
|
20230608,154100,285687711,421,421,421,421,0
|
|
20230608,154000,285687711,421,421,421,421,4867
|
|
20230608,153900,285687711,421,421,421,421,0
|
|
20230608,153800,285687711,421,421,421,421,0
|
|
20230608,153700,285687711,421,421,421,421,0
|
|
20230608,153600,285687711,421,421,421,421,0
|
|
20230608,153500,285687711,421,421,421,421,0
|
|
20230608,153400,285687711,421,421,421,421,0
|
|
20230608,153300,285687711,421,421,421,421,0
|
|
20230608,153200,285687711,421,421,421,421,0
|
|
20230608,153100,285687711,421,421,421,421,0
|
|
20230608,153000,285687711,421,421,421,421,4867
|
|
20230608,152900,283638704,421,421,421,421,0
|
|
20230608,152800,283638704,421,421,421,421,0
|
|
20230608,152700,283638704,421,421,421,421,0
|
|
20230608,152600,283638704,421,421,421,421,0
|
|
20230608,152500,283638704,421,421,421,421,0
|
|
20230608,152400,283638704,421,421,421,421,0
|
|
20230608,152300,283638704,421,421,421,421,0
|
|
20230608,152200,283638704,421,421,421,421,0
|
|
20230608,152100,283638704,421,421,421,421,0
|
|
20230608,152000,283638704,421,421,421,421,0
|
|
20230608,151900,283638704,421,421,421,421,1030
|
|
20230608,151800,283205074,421,421,421,421,100
|
|
20230608,151700,283162974,421,419,421,419,3021
|
|
20230608,151600,281894145,420,420,420,420,10
|
|
20230608,151500,281889945,420,420,420,420,20
|
|
20230608,151400,281881545,419,419,419,419,20
|
|
20230608,151300,281873165,420,420,420,420,0
|
|
20230608,151200,281873165,420,420,420,420,10
|
|
20230608,151100,281868965,419,419,419,419,1
|
|
20230608,151000,281868546,420,420,420,420,0
|
|
20230608,150900,281868546,420,420,420,420,0
|
|
20230608,150800,281868546,420,420,420,420,0
|
|
20230608,150700,281868546,420,420,420,420,0
|
|
20230608,150600,281868546,420,420,420,420,0
|
|
20230608,150500,281868546,420,420,420,420,0
|
|
20230608,150400,281868546,420,420,420,420,14
|
|
20230608,150300,281862666,419,419,419,419,4
|
|
20230608,150200,281860990,420,420,420,420,1
|
|
20230608,150100,281860570,419,420,420,419,15800
|
|
20230608,150000,275231042,421,421,421,421,1
|
|
20230608,145900,275230621,421,421,421,421,1
|
|
20230608,145800,275230200,421,421,421,421,250
|
|
20230608,145700,275124950,422,422,422,422,0
|
|
20230608,145600,275124950,422,422,422,422,0
|
|
20230608,145500,275124950,422,422,422,422,1
|
|
20230608,145400,275124528,420,421,421,420,5000
|
|
20230608,145300,273023523,422,422,422,422,2
|
|
20230608,145200,273022679,421,421,421,421,0
|
|
20230608,145100,273022679,421,421,421,421,2
|
|
20230608,145000,273021837,422,422,422,422,0
|
|
20230608,144900,273021837,422,422,422,422,1
|
|
20230608,144800,273021415,421,421,421,421,0
|
|
20230608,144700,273021415,421,421,421,421,7
|
|
20230608,144600,273018468,421,421,421,421,0
|
|
20230608,144500,273018468,421,421,421,421,0
|
|
20230608,144400,273018468,421,421,421,421,0
|
|
20230608,144300,273018468,421,421,421,421,11
|
|
20230608,144200,273013837,422,422,422,422,0
|
|
20230608,144100,273013837,422,422,422,422,1
|
|
20230608,144000,273013415,421,421,421,421,33
|
|
20230608,143900,272999522,421,421,421,421,0
|
|
20230608,143800,272999522,421,422,422,421,51
|
|
20230608,143700,272978001,422,422,422,422,1
|
|
20230608,143600,272977579,421,421,421,421,2
|
|
20230608,143500,272976737,421,421,421,421,0
|
|
20230608,143400,272976737,421,421,421,421,0
|
|
20230608,143300,272976737,421,421,421,421,38
|
|
20230608,143200,272960739,421,421,421,421,1039
|
|
20230608,143100,272523320,422,422,422,422,0
|
|
20230608,143000,272523320,422,422,422,422,0
|
|
20230608,142900,272523320,422,422,422,422,0
|
|
20230608,142800,272523320,422,422,422,422,1
|
|
20230608,142700,272522898,422,422,422,422,0
|
|
20230608,142600,272522898,422,422,422,422,0
|
|
20230608,142500,272522898,422,422,422,422,0
|
|
20230608,142400,272522898,422,422,422,422,1
|
|
20230608,142300,272522476,420,421,421,420,2
|
|
20230608,142200,272521635,420,420,420,420,0
|
|
20230608,142100,272521635,420,420,420,420,0
|
|
20230608,142000,272521635,420,420,420,420,0
|
|
20230608,141900,272521635,420,420,420,420,3
|
|
20230608,141800,272520375,420,420,420,420,0
|
|
20230608,141700,272520375,420,420,420,420,0
|
|
20230608,141600,272520375,420,420,420,420,0
|
|
20230608,141500,272520375,420,420,420,420,0
|
|
20230608,141400,272520375,420,420,420,420,0
|
|
20230608,141300,272520375,420,420,420,420,0
|
|
20230608,141200,272520375,420,420,420,420,768
|
|
20230608,141100,272197815,420,420,420,420,1000
|
|
20230608,141000,271777815,421,421,421,421,2
|
|
20230608,140900,271776973,421,421,421,420,73
|
|
20230608,140800,271746241,421,421,421,421,2
|
|
20230608,140700,271745399,420,420,420,420,0
|
|
20230608,140600,271745399,420,420,420,420,0
|
|
20230608,140500,271745399,420,420,420,420,32
|
|
20230608,140400,271731959,420,420,420,420,0
|
|
20230608,140300,271731959,420,420,420,420,1000
|
|
20230608,140200,271311959,420,420,420,420,0
|
|
20230608,140100,271311959,420,420,420,420,2
|
|
20230608,140000,271311119,420,420,420,420,3001
|
|
20230608,135900,270050699,420,420,420,420,0
|
|
20230608,135800,270050699,420,420,420,420,1
|
|
20230608,135700,270050279,421,421,421,421,2000
|
|
20230608,135600,269208279,421,421,421,421,0
|
|
20230608,135500,269208279,421,421,421,421,0
|
|
20230608,135400,269208279,421,422,422,421,30
|
|
20230608,135300,269195635,422,422,422,422,0
|
|
20230608,135200,269195635,422,422,422,422,0
|
|
20230608,135100,269195635,422,422,422,422,0
|
|
20230608,135000,269195635,422,422,422,422,0
|
|
20230608,134900,269195635,422,422,422,422,0
|
|
20230608,134800,269195635,422,422,422,422,0
|
|
20230608,134700,269195635,422,422,422,422,0
|
|
20230608,134600,269195635,422,422,422,422,0
|
|
20230608,134500,269195635,422,422,422,422,0
|
|
20230608,134400,269195635,422,422,422,422,0
|
|
20230608,134300,269195635,422,422,422,422,0
|
|
20230608,134200,269195635,422,422,422,422,0
|
|
20230608,134100,269195635,422,422,422,422,0
|
|
20230608,134000,269195635,422,422,422,422,0
|
|
20230608,133900,269195635,422,422,422,422,0
|
|
20230608,133800,269195635,422,422,422,422,1
|
|
20230608,133700,269195213,422,422,422,422,0
|
|
20230608,133600,269195213,422,422,422,422,1
|
|
20230608,133500,269194791,420,420,420,420,0
|
|
20230608,133400,269194791,420,420,420,420,0
|
|
20230608,133300,269194791,420,420,420,420,1
|
|
20230608,133200,269194371,420,420,420,420,76
|
|
20230608,133100,269162451,422,422,422,422,0
|
|
20230608,133000,269162451,422,422,422,421,2002
|
|
20230608,132900,268317608,421,421,421,421,0
|
|
20230608,132800,268317608,421,421,421,421,0
|
|
20230608,132700,268317608,421,421,421,421,1
|
|
20230608,132600,268317187,421,421,421,421,1294
|
|
20230608,132500,267772413,421,421,421,421,0
|
|
20230608,132400,267772413,421,421,421,421,1000
|
|
20230608,132300,267351413,421,421,421,421,0
|
|
20230608,132200,267351413,421,421,421,421,1
|
|
20230608,132100,267350992,420,420,420,420,0
|
|
20230608,132000,267350992,420,420,420,420,2
|
|
20230608,131900,267350152,421,421,421,421,205
|
|
20230608,131800,267263847,421,421,421,421,522
|
|
20230608,131700,267044085,422,422,422,422,1
|
|
20230608,131600,267043663,422,422,422,422,500
|
|
20230608,131500,266832663,422,422,422,422,0
|
|
20230608,131400,266832663,422,421,422,421,545
|
|
20230608,131300,266602716,421,421,421,421,1
|
|
20230608,131200,266602295,420,420,420,420,0
|
|
20230608,131100,266602295,420,420,420,420,1207
|
|
20230608,131000,266095355,420,420,420,420,4007
|
|
20230608,130900,264412415,422,421,422,421,10
|
|
20230608,130800,264408199,420,420,420,420,386
|
|
20230608,130700,264246079,421,421,421,421,1
|
|
20230608,130600,264245658,420,420,420,420,27386
|
|
20230608,130500,252743538,421,421,421,421,0
|
|
20230608,130400,252743538,421,421,421,421,1
|
|
20230608,130300,252743117,420,420,420,420,1
|
|
20230608,130200,252742697,421,421,421,421,0
|
|
20230608,130100,252742697,421,421,421,421,2
|
|
20230608,130000,252741855,421,421,421,421,6
|
|
20230608,125900,252739329,423,423,423,423,0
|
|
20230608,125800,252739329,423,423,423,423,0
|
|
20230608,125700,252739329,423,423,423,423,48
|
|
20230608,125600,252719025,423,421,423,421,3566
|
|
20230608,125500,251217737,421,422,422,421,5009
|
|
20230608,125400,249108926,422,423,423,422,40
|
|
20230608,125300,249092045,422,422,422,422,215
|
|
20230608,125200,249001315,422,423,423,422,865
|
|
20230608,125100,248636219,424,424,424,424,0
|
|
20230608,125000,248636219,424,424,424,424,0
|
|
20230608,124900,248636219,424,424,424,423,5
|
|
20230608,124800,248634102,424,422,424,422,101
|
|
20230608,124700,248591379,421,421,421,421,0
|
|
20230608,124600,248591379,421,421,421,421,1
|
|
20230608,124500,248590958,423,423,423,423,1
|
|
20230608,124400,248590535,423,423,423,423,41
|
|
20230608,124300,248573192,424,424,424,424,0
|
|
20230608,124200,248573192,424,424,424,424,0
|
|
20230608,124100,248573192,424,422,424,421,1144
|
|
20230608,124000,248090941,424,424,424,424,0
|
|
20230608,123900,248090941,424,424,424,424,0
|
|
20230608,123800,248090941,424,424,424,424,0
|
|
20230608,123700,248090941,424,424,424,424,0
|
|
20230608,123600,248090941,424,424,424,424,0
|
|
20230608,123500,248090941,424,424,424,424,0
|
|
20230608,123400,248090941,424,424,424,424,0
|
|
20230608,123300,248090941,424,424,424,424,0
|
|
20230608,123200,248090941,424,424,424,424,0
|
|
20230608,123100,248090941,424,424,424,424,0
|
|
20230608,123000,248090941,424,424,424,424,2
|
|
20230608,122900,248090093,424,424,424,424,0
|
|
20230608,122800,248090093,424,424,424,424,1
|
|
20230608,122700,248089669,424,424,424,424,6
|
|
20230608,122600,248087125,424,424,424,424,0
|
|
20230608,122500,248087125,424,424,424,424,1
|
|
20230608,122400,248086701,424,424,424,424,0
|
|
20230608,122300,248086701,424,424,424,424,0
|
|
20230608,122200,248086701,424,424,424,424,10
|
|
20230608,122100,248082461,421,421,421,421,0
|
|
20230608,122000,248082461,421,421,421,421,0
|
|
20230608,121900,248082461,421,421,421,421,63
|
|
20230608,121800,248055938,421,421,421,421,50
|
|
20230608,121700,248034888,421,421,421,421,0
|
|
20230608,121600,248034888,421,421,421,421,0
|
|
20230608,121500,248034888,421,421,421,421,0
|
|
20230608,121400,248034888,421,421,421,421,0
|
|
20230608,121300,248034888,421,421,421,421,0
|
|
20230608,121200,248034888,421,421,421,421,2
|
|
20230608,121100,248034046,424,424,424,424,0
|
|
20230608,121000,248034046,424,424,424,424,0
|
|
20230608,120900,248034046,424,424,424,424,0
|
|
20230608,120800,248034046,424,424,424,424,0
|
|
20230608,120700,248034046,424,422,424,422,2276
|
|
20230608,120600,247073572,421,421,421,421,0
|
|
20230608,120500,247073572,421,421,421,421,0
|
|
20230608,120400,247073572,421,421,421,421,3700
|
|
20230608,120300,245515872,421,421,421,421,0
|
|
20230608,120200,245515872,421,421,421,421,0
|
|
20230608,120100,245515872,421,421,421,421,0
|
|
20230608,120000,245515872,421,421,421,421,0
|
|
20230608,115900,245515872,421,421,421,421,0
|
|
20230608,115800,245515872,421,421,421,421,0
|
|
20230608,115700,245515872,421,421,421,421,0
|
|
20230608,115600,245515872,421,421,421,421,0
|
|
20230608,115500,245515872,421,421,421,421,0
|
|
20230608,115400,245515872,421,421,421,421,0
|
|
20230608,115300,245515872,421,421,421,421,131
|
|
20230608,115200,245460721,423,423,423,423,10000
|
|
20230608,115100,241230721,421,423,423,421,8208
|
|
20230608,115000,237771994,421,421,421,421,0
|
|
20230608,114900,237771994,421,421,421,421,0
|
|
20230608,114800,237771994,421,421,421,421,0
|
|
20230608,114700,237771994,421,421,421,421,0
|
|
20230608,114600,237771994,421,421,421,421,0
|
|
20230608,114500,237771994,421,421,421,421,0
|
|
20230608,114400,237771994,421,421,421,421,0
|
|
20230608,114300,237771994,421,421,421,421,0
|
|
20230608,114200,237771994,421,421,421,421,0
|
|
20230608,114100,237771994,421,421,421,421,0
|
|
20230608,114000,237771994,421,421,421,421,0
|
|
20230608,113900,237771994,421,421,421,421,1110
|
|
20230608,113800,237304684,424,424,424,424,1
|
|
20230608,113700,237304260,422,422,422,422,0
|
|
20230608,113600,237304260,422,422,422,422,2
|
|
20230608,113500,237303416,424,424,424,424,0
|
|
20230608,113400,237303416,424,422,424,422,53
|
|
20230608,113300,237280953,422,422,422,421,9545
|
|
20230608,113200,233262462,424,423,424,423,2
|
|
20230608,113100,233261615,422,422,422,422,1233
|
|
20230608,113000,232741289,425,425,425,425,0
|
|
20230608,112900,232741289,425,425,425,425,0
|
|
20230608,112800,232741289,425,425,425,425,0
|
|
20230608,112700,232741289,425,425,425,425,0
|
|
20230608,112600,232741289,425,425,425,425,0
|
|
20230608,112500,232741289,425,425,425,425,4
|
|
20230608,112400,232739589,421,421,421,421,0
|
|
20230608,112300,232739589,421,424,424,419,91644
|
|
20230608,112200,194054861,424,424,424,424,1
|
|
20230608,112100,194054437,424,424,424,424,100
|
|
20230608,112000,194012037,425,425,425,425,466
|
|
20230608,111900,193813987,426,426,426,426,1
|
|
20230608,111800,193813561,426,426,426,426,0
|
|
20230608,111700,193813561,426,426,426,426,0
|
|
20230608,111600,193813561,426,426,426,426,0
|
|
20230608,111500,193813561,426,426,426,426,1
|
|
20230608,111400,193813135,425,425,425,425,1
|
|
20230608,111300,193812710,425,425,425,425,0
|
|
20230608,111200,193812710,425,425,425,425,757
|
|
20230608,111100,193490985,426,426,426,426,1
|
|
20230608,111000,193490559,426,426,426,426,0
|
|
20230608,110900,193490559,426,426,426,426,0
|
|
20230608,110800,193490559,426,426,426,426,0
|
|
20230608,110700,193490559,426,426,426,426,0
|
|
20230608,110600,193490559,426,426,426,426,0
|
|
20230608,110500,193490559,426,426,426,426,0
|
|
20230608,110400,193490559,426,426,426,426,0
|
|
20230608,110300,193490559,426,426,426,426,0
|
|
20230608,110200,193490559,426,426,426,426,0
|
|
20230608,110100,193490559,426,426,426,426,4410
|
|
20230608,110000,191611899,427,427,427,427,200
|
|
20230608,105900,191526499,426,426,426,426,5897
|
|
20230608,105800,189014377,424,424,424,424,0
|
|
20230608,105700,189014377,424,424,424,424,0
|
|
20230608,105600,189014377,424,424,424,424,0
|
|
20230608,105500,189014377,424,424,424,424,0
|
|
20230608,105400,189014377,424,424,424,424,0
|
|
20230608,105300,189014377,424,424,424,424,0
|
|
20230608,105200,189014377,424,425,425,424,160
|
|
20230608,105100,188946536,426,426,426,426,100
|
|
20230608,105000,188903936,426,426,426,426,0
|
|
20230608,104900,188903936,426,426,426,426,0
|
|
20230608,104800,188903936,426,426,426,426,0
|
|
20230608,104700,188903936,426,426,426,426,0
|
|
20230608,104600,188903936,426,426,426,426,0
|
|
20230608,104500,188903936,426,426,426,426,0
|
|
20230608,104400,188903936,426,426,426,426,1
|
|
20230608,104300,188903510,426,426,426,426,0
|
|
20230608,104200,188903510,426,426,426,426,0
|
|
20230608,104100,188903510,426,426,426,426,0
|
|
20230608,104000,188903510,426,426,426,426,1
|
|
20230608,103900,188903084,426,426,426,426,0
|
|
20230608,103800,188903084,426,426,426,426,3
|
|
20230608,103700,188901806,425,426,426,425,10293
|
|
20230608,103600,184527270,426,426,426,426,0
|
|
20230608,103500,184527270,426,426,426,426,0
|
|
20230608,103400,184527270,426,426,426,426,3
|
|
20230608,103300,184525992,426,426,426,426,66
|
|
20230608,103200,184497876,426,426,426,426,0
|
|
20230608,103100,184497876,426,426,426,426,0
|
|
20230608,103000,184497876,426,426,426,426,3
|
|
20230608,102900,184496598,426,426,426,426,88
|
|
20230608,102800,184459110,426,426,426,426,0
|
|
20230608,102700,184459110,426,426,426,426,14
|
|
20230608,102600,184453146,426,426,426,426,0
|
|
20230608,102500,184453146,426,426,426,426,0
|
|
20230608,102400,184453146,426,426,426,426,1000
|
|
20230608,102300,184027146,426,426,426,426,0
|
|
20230608,102200,184027146,426,426,426,426,0
|
|
20230608,102100,184027146,426,426,426,426,0
|
|
20230608,102000,184027146,426,426,426,426,4
|
|
20230608,101900,184025442,426,426,426,426,6
|
|
20230608,101800,184022886,426,425,426,425,51
|
|
20230608,101700,184001161,425,425,425,425,0
|
|
20230608,101600,184001161,425,425,425,425,6842
|
|
20230608,101500,181093311,424,424,424,424,0
|
|
20230608,101400,181093311,424,424,424,424,0
|
|
20230608,101300,181093311,424,424,424,424,96
|
|
20230608,101200,181052607,425,425,425,425,0
|
|
20230608,101100,181052607,425,425,425,425,7
|
|
20230608,101000,181049632,425,425,425,425,0
|
|
20230608,100900,181049632,425,425,425,425,0
|
|
20230608,100800,181049632,425,425,425,425,8141
|
|
20230608,100700,177589707,425,425,425,425,27941
|
|
20230608,100600,165714782,426,426,426,426,110
|
|
20230608,100500,165667922,425,425,425,425,1
|
|
20230608,100400,165667497,426,427,427,426,21495
|
|
20230608,100300,156510617,427,427,427,427,1
|
|
20230608,100200,156510190,427,428,428,427,3
|
|
20230608,100100,156508907,426,426,426,426,0
|
|
20230608,100000,156508907,426,426,426,426,0
|
|
20230608,095900,156508907,426,426,426,426,14970
|
|
20230608,095800,150131687,426,426,426,426,0
|
|
20230608,095700,150131687,426,427,427,426,37600
|
|
20230608,095600,134101338,427,427,427,427,0
|
|
20230608,095500,134101338,427,427,427,427,0
|
|
20230608,095400,134101338,427,427,427,427,10000
|
|
20230608,095300,129831338,428,428,428,428,0
|
|
20230608,095200,129831338,428,428,428,428,0
|
|
20230608,095100,129831338,428,428,428,428,1
|
|
20230608,095000,129830910,428,428,428,428,0
|
|
20230608,094900,129830910,428,428,428,428,0
|
|
20230608,094800,129830910,428,428,428,428,0
|
|
20230608,094700,129830910,428,428,428,428,18
|
|
20230608,094600,129823206,429,429,429,429,0
|
|
20230608,094500,129823206,429,429,429,429,0
|
|
20230608,094400,129823206,429,429,429,429,0
|
|
20230608,094300,129823206,429,428,429,428,101
|
|
20230608,094200,129779887,428,428,428,428,13
|
|
20230608,094100,129774323,428,428,428,428,1
|
|
20230608,094000,129773895,428,428,428,427,18
|
|
20230608,093900,129766192,427,427,427,427,1
|
|
20230608,093800,129765765,428,428,428,428,0
|
|
20230608,093700,129765765,428,428,428,428,6
|
|
20230608,093600,129763197,428,429,429,428,7
|
|
20230608,093500,129760200,429,429,429,429,3
|
|
20230608,093400,129758913,429,428,429,428,7
|
|
20230608,093300,129755916,429,429,429,429,2
|
|
20230608,093200,129755058,428,427,428,427,5069
|
|
20230608,093100,127590526,427,429,429,427,24
|
|
20230608,093000,127580250,429,428,429,428,70
|
|
20230608,092900,127550289,427,427,427,427,1250
|
|
20230608,092800,127016539,427,428,428,427,6157
|
|
20230608,092700,124386343,428,428,428,428,10243
|
|
20230608,092600,120002339,428,428,428,427,20775
|
|
20230608,092500,111110642,428,428,428,428,0
|
|
20230608,092400,111110642,428,427,428,427,1863
|
|
20230608,092300,110315140,427,427,427,427,3325
|
|
20230608,092200,108895365,428,428,428,428,1
|
|
20230608,092100,108894937,427,427,427,427,2249
|
|
20230608,092000,107934614,427,428,428,427,5540
|
|
20230608,091900,105566704,428,428,428,428,1258
|
|
20230608,091800,105028280,430,427,430,427,60781
|
|
20230608,091700,78981412,427,426,427,426,390
|
|
20230608,091600,78815271,426,426,426,426,10299
|
|
20230608,091500,74427897,426,426,426,426,10015
|
|
20230608,091400,70161507,426,426,426,426,5
|
|
20230608,091300,70159377,426,426,426,426,30246
|
|
20230608,091200,57274581,427,428,428,427,10001
|
|
20230608,091100,52994154,426,426,426,426,5012
|
|
20230608,091000,50859042,426,426,426,426,0
|
|
20230608,090900,50859042,426,428,428,426,5
|
|
20230608,090800,50856904,428,428,428,428,0
|
|
20230608,090700,50856904,428,428,428,428,8803
|
|
20230608,090600,47089220,427,426,427,426,20400
|
|
20230608,090500,38388420,426,426,426,426,0
|
|
20230608,090400,38388420,426,426,426,426,10000
|
|
20230608,090300,34128420,428,428,428,428,2
|
|
20230608,090200,34127564,428,426,428,426,10001
|
|
20230608,090100,29867136,428,426,428,426,10001
|
|
20230608,090000,25606708,425,428,428,425,60004
|