788 lines
34 KiB
CSV
788 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220500,302394423,406,406,406,406,8664
|
|
20230614,220400,302394423,406,406,406,406,0
|
|
20230614,220300,302394423,406,406,406,406,0
|
|
20230614,220200,302394423,406,406,406,406,0
|
|
20230614,220100,302394423,406,406,406,406,0
|
|
20230614,220000,302394423,406,406,406,406,0
|
|
20230614,215900,302394423,406,406,406,406,0
|
|
20230614,215800,302394423,406,406,406,406,0
|
|
20230614,215700,302394423,406,406,406,406,0
|
|
20230614,215600,302394423,406,406,406,406,0
|
|
20230614,215500,302394423,406,406,406,406,0
|
|
20230614,215400,302394423,406,406,406,406,0
|
|
20230614,215300,302394423,406,406,406,406,0
|
|
20230614,215200,302394423,406,406,406,406,0
|
|
20230614,215100,302394423,406,406,406,406,0
|
|
20230614,215000,302394423,406,406,406,406,0
|
|
20230614,214900,302394423,406,406,406,406,0
|
|
20230614,214800,302394423,406,406,406,406,0
|
|
20230614,214700,302394423,406,406,406,406,0
|
|
20230614,214600,302394423,406,406,406,406,0
|
|
20230614,214500,302394423,406,406,406,406,0
|
|
20230614,214400,302394423,406,406,406,406,0
|
|
20230614,214300,302394423,406,406,406,406,0
|
|
20230614,214200,302394423,406,406,406,406,0
|
|
20230614,214100,302394423,406,406,406,406,0
|
|
20230614,214000,302394423,406,406,406,406,0
|
|
20230614,213900,302394423,406,406,406,406,0
|
|
20230614,213800,302394423,406,406,406,406,0
|
|
20230614,213700,302394423,406,406,406,406,0
|
|
20230614,213600,302394423,406,406,406,406,0
|
|
20230614,213500,302394423,406,406,406,406,8664
|
|
20230614,213400,302394423,406,406,406,406,0
|
|
20230614,213300,302394423,406,406,406,406,0
|
|
20230614,213200,302394423,406,406,406,406,0
|
|
20230614,213100,302394423,406,406,406,406,0
|
|
20230614,213000,302394423,406,406,406,406,0
|
|
20230614,212900,302394423,406,406,406,406,0
|
|
20230614,212800,302394423,406,406,406,406,0
|
|
20230614,212700,302394423,406,406,406,406,0
|
|
20230614,212600,302394423,406,406,406,406,0
|
|
20230614,212500,302394423,406,406,406,406,0
|
|
20230614,212400,302394423,406,406,406,406,0
|
|
20230614,212300,302394423,406,406,406,406,0
|
|
20230614,212200,302394423,406,406,406,406,0
|
|
20230614,212100,302394423,406,406,406,406,0
|
|
20230614,212000,302394423,406,406,406,406,0
|
|
20230614,211900,302394423,406,406,406,406,0
|
|
20230614,211800,302394423,406,406,406,406,0
|
|
20230614,211700,302394423,406,406,406,406,0
|
|
20230614,211600,302394423,406,406,406,406,0
|
|
20230614,211500,302394423,406,406,406,406,0
|
|
20230614,211400,302394423,406,406,406,406,0
|
|
20230614,211300,302394423,406,406,406,406,0
|
|
20230614,211200,302394423,406,406,406,406,0
|
|
20230614,211100,302394423,406,406,406,406,0
|
|
20230614,211000,302394423,406,406,406,406,0
|
|
20230614,210900,302394423,406,406,406,406,0
|
|
20230614,210800,302394423,406,406,406,406,0
|
|
20230614,210700,302394423,406,406,406,406,0
|
|
20230614,210600,302394423,406,406,406,406,0
|
|
20230614,210500,302394423,406,406,406,406,8664
|
|
20230614,210400,302394423,406,406,406,406,0
|
|
20230614,210300,302394423,406,406,406,406,0
|
|
20230614,210200,302394423,406,406,406,406,0
|
|
20230614,210100,302394423,406,406,406,406,0
|
|
20230614,210000,302394423,406,406,406,406,0
|
|
20230614,205900,302394423,406,406,406,406,0
|
|
20230614,205800,302394423,406,406,406,406,0
|
|
20230614,205700,302394423,406,406,406,406,0
|
|
20230614,205600,302394423,406,406,406,406,0
|
|
20230614,205500,302394423,406,406,406,406,0
|
|
20230614,205400,302394423,406,406,406,406,0
|
|
20230614,205300,302394423,406,406,406,406,0
|
|
20230614,205200,302394423,406,406,406,406,0
|
|
20230614,205100,302394423,406,406,406,406,0
|
|
20230614,205000,302394423,406,406,406,406,0
|
|
20230614,204900,302394423,406,406,406,406,0
|
|
20230614,204800,302394423,406,406,406,406,0
|
|
20230614,204700,302394423,406,406,406,406,0
|
|
20230614,204600,302394423,406,406,406,406,0
|
|
20230614,204500,302394423,406,406,406,406,0
|
|
20230614,204400,302394423,406,406,406,406,0
|
|
20230614,204300,302394423,406,406,406,406,0
|
|
20230614,204200,302394423,406,406,406,406,0
|
|
20230614,204100,302394423,406,406,406,406,0
|
|
20230614,204000,302394423,406,406,406,406,0
|
|
20230614,203900,302394423,406,406,406,406,0
|
|
20230614,203800,302394423,406,406,406,406,0
|
|
20230614,203700,302394423,406,406,406,406,0
|
|
20230614,203600,302394423,406,406,406,406,0
|
|
20230614,203500,302394423,406,406,406,406,8664
|
|
20230614,203400,302394423,406,406,406,406,0
|
|
20230614,203300,302394423,406,406,406,406,0
|
|
20230614,203200,302394423,406,406,406,406,0
|
|
20230614,203100,302394423,406,406,406,406,0
|
|
20230614,203000,302394423,406,406,406,406,0
|
|
20230614,202900,302394423,406,406,406,406,0
|
|
20230614,202800,302394423,406,406,406,406,0
|
|
20230614,202700,302394423,406,406,406,406,0
|
|
20230614,202600,302394423,406,406,406,406,0
|
|
20230614,202500,302394423,406,406,406,406,0
|
|
20230614,202400,302394423,406,406,406,406,0
|
|
20230614,202300,302394423,406,406,406,406,0
|
|
20230614,202200,302394423,406,406,406,406,0
|
|
20230614,202100,302394423,406,406,406,406,0
|
|
20230614,202000,302394423,406,406,406,406,0
|
|
20230614,201900,302394423,406,406,406,406,0
|
|
20230614,201800,302394423,406,406,406,406,0
|
|
20230614,201700,302394423,406,406,406,406,0
|
|
20230614,201600,302394423,406,406,406,406,0
|
|
20230614,201500,302394423,406,406,406,406,0
|
|
20230614,201400,302394423,406,406,406,406,0
|
|
20230614,201300,302394423,406,406,406,406,0
|
|
20230614,201200,302394423,406,406,406,406,0
|
|
20230614,201100,302394423,406,406,406,406,0
|
|
20230614,201000,302394423,406,406,406,406,0
|
|
20230614,200900,302394423,406,406,406,406,0
|
|
20230614,200800,302394423,406,406,406,406,0
|
|
20230614,200700,302394423,406,406,406,406,0
|
|
20230614,200600,302394423,406,406,406,406,0
|
|
20230614,200500,302394423,406,406,406,406,8664
|
|
20230614,200400,302394423,406,406,406,406,0
|
|
20230614,200300,302394423,406,406,406,406,0
|
|
20230614,200200,302394423,406,406,406,406,0
|
|
20230614,200100,302394423,406,406,406,406,0
|
|
20230614,200000,302394423,406,406,406,406,0
|
|
20230614,195900,302394423,406,406,406,406,0
|
|
20230614,195800,302394423,406,406,406,406,0
|
|
20230614,195700,302394423,406,406,406,406,0
|
|
20230614,195600,302394423,406,406,406,406,0
|
|
20230614,195500,302394423,406,406,406,406,0
|
|
20230614,195400,302394423,406,406,406,406,0
|
|
20230614,195300,302394423,406,406,406,406,0
|
|
20230614,195200,302394423,406,406,406,406,0
|
|
20230614,195100,302394423,406,406,406,406,0
|
|
20230614,195000,302394423,406,406,406,406,0
|
|
20230614,194900,302394423,406,406,406,406,0
|
|
20230614,194800,302394423,406,406,406,406,0
|
|
20230614,194700,302394423,406,406,406,406,0
|
|
20230614,194600,302394423,406,406,406,406,0
|
|
20230614,194500,302394423,406,406,406,406,0
|
|
20230614,194400,302394423,406,406,406,406,0
|
|
20230614,194300,302394423,406,406,406,406,0
|
|
20230614,194200,302394423,406,406,406,406,0
|
|
20230614,194100,302394423,406,406,406,406,0
|
|
20230614,194000,302394423,406,406,406,406,0
|
|
20230614,193900,302394423,406,406,406,406,0
|
|
20230614,193800,302394423,406,406,406,406,0
|
|
20230614,193700,302394423,406,406,406,406,0
|
|
20230614,193600,302394423,406,406,406,406,0
|
|
20230614,193500,302394423,406,406,406,406,8664
|
|
20230614,193400,302394423,406,406,406,406,0
|
|
20230614,193300,302394423,406,406,406,406,0
|
|
20230614,193200,302394423,406,406,406,406,0
|
|
20230614,193100,302394423,406,406,406,406,0
|
|
20230614,193000,302394423,406,406,406,406,0
|
|
20230614,192900,302394423,406,406,406,406,0
|
|
20230614,192800,302394423,406,406,406,406,0
|
|
20230614,192700,302394423,406,406,406,406,0
|
|
20230614,192600,302394423,406,406,406,406,0
|
|
20230614,192500,302394423,406,406,406,406,0
|
|
20230614,192400,302394423,406,406,406,406,0
|
|
20230614,192300,302394423,406,406,406,406,0
|
|
20230614,192200,302394423,406,406,406,406,0
|
|
20230614,192100,302394423,406,406,406,406,0
|
|
20230614,192000,302394423,406,406,406,406,0
|
|
20230614,191900,302394423,406,406,406,406,0
|
|
20230614,191800,302394423,406,406,406,406,0
|
|
20230614,191700,302394423,406,406,406,406,0
|
|
20230614,191600,302394423,406,406,406,406,0
|
|
20230614,191500,302394423,406,406,406,406,0
|
|
20230614,191400,302394423,406,406,406,406,0
|
|
20230614,191300,302394423,406,406,406,406,0
|
|
20230614,191200,302394423,406,406,406,406,0
|
|
20230614,191100,302394423,406,406,406,406,0
|
|
20230614,191000,302394423,406,406,406,406,0
|
|
20230614,190900,302394423,406,406,406,406,0
|
|
20230614,190800,302394423,406,406,406,406,0
|
|
20230614,190700,302394423,406,406,406,406,0
|
|
20230614,190600,302394423,406,406,406,406,0
|
|
20230614,190500,302394423,406,406,406,406,8664
|
|
20230614,190400,302394423,406,406,406,406,0
|
|
20230614,190300,302394423,406,406,406,406,0
|
|
20230614,190200,302394423,406,406,406,406,0
|
|
20230614,190100,302394423,406,406,406,406,0
|
|
20230614,190000,302394423,406,406,406,406,0
|
|
20230614,185900,302394423,406,406,406,406,0
|
|
20230614,185800,302394423,406,406,406,406,0
|
|
20230614,185700,302394423,406,406,406,406,0
|
|
20230614,185600,302394423,406,406,406,406,0
|
|
20230614,185500,302394423,406,406,406,406,0
|
|
20230614,185400,302394423,406,406,406,406,0
|
|
20230614,185300,302394423,406,406,406,406,0
|
|
20230614,185200,302394423,406,406,406,406,0
|
|
20230614,185100,302394423,406,406,406,406,0
|
|
20230614,185000,302394423,406,406,406,406,0
|
|
20230614,184900,302394423,406,406,406,406,0
|
|
20230614,184800,302394423,406,406,406,406,0
|
|
20230614,184700,302394423,406,406,406,406,0
|
|
20230614,184600,302394423,406,406,406,406,0
|
|
20230614,184500,302394423,406,406,406,406,0
|
|
20230614,184400,302394423,406,406,406,406,0
|
|
20230614,184300,302394423,406,406,406,406,0
|
|
20230614,184200,302394423,406,406,406,406,0
|
|
20230614,184100,302394423,406,406,406,406,0
|
|
20230614,184000,302394423,406,406,406,406,0
|
|
20230614,183900,302394423,406,406,406,406,0
|
|
20230614,183800,302394423,406,406,406,406,0
|
|
20230614,183700,302394423,406,406,406,406,0
|
|
20230614,183600,302394423,406,406,406,406,0
|
|
20230614,183500,302394423,406,406,406,406,8664
|
|
20230614,183400,302394423,406,406,406,406,0
|
|
20230614,183300,302394423,406,406,406,406,0
|
|
20230614,183200,302394423,406,406,406,406,0
|
|
20230614,183100,302394423,406,406,406,406,0
|
|
20230614,183000,302394423,406,406,406,406,0
|
|
20230614,182900,302394423,406,406,406,406,0
|
|
20230614,182800,302394423,406,406,406,406,0
|
|
20230614,182700,302394423,406,406,406,406,0
|
|
20230614,182600,302394423,406,406,406,406,0
|
|
20230614,182500,302394423,406,406,406,406,0
|
|
20230614,182400,302394423,406,406,406,406,0
|
|
20230614,182300,302394423,406,406,406,406,0
|
|
20230614,182200,302394423,406,406,406,406,0
|
|
20230614,182100,302394423,406,406,406,406,0
|
|
20230614,182000,302394423,406,406,406,406,0
|
|
20230614,181900,302394423,406,406,406,406,0
|
|
20230614,181800,302394423,406,406,406,406,0
|
|
20230614,181700,302394423,406,406,406,406,0
|
|
20230614,181600,302394423,406,406,406,406,0
|
|
20230614,181500,302394423,406,406,406,406,0
|
|
20230614,181400,302394423,406,406,406,406,0
|
|
20230614,181300,302394423,406,406,406,406,0
|
|
20230614,181200,302394423,406,406,406,406,0
|
|
20230614,181100,302394423,406,406,406,406,0
|
|
20230614,181000,302394423,406,406,406,406,0
|
|
20230614,180900,302394423,406,406,406,406,0
|
|
20230614,180800,302394423,406,406,406,406,0
|
|
20230614,180700,302394423,406,406,406,406,0
|
|
20230614,180600,302394423,406,406,406,406,0
|
|
20230614,180500,302394423,406,406,406,406,8664
|
|
20230614,180400,302394423,406,406,406,406,0
|
|
20230614,180300,302394423,406,406,406,406,0
|
|
20230614,180200,302394423,406,406,406,406,0
|
|
20230614,180100,302394423,406,406,406,406,0
|
|
20230614,180000,302394423,406,406,406,406,0
|
|
20230614,175900,302394423,406,406,406,406,0
|
|
20230614,175800,302394423,406,406,406,406,0
|
|
20230614,175700,302394423,406,406,406,406,0
|
|
20230614,175600,302394423,406,406,406,406,0
|
|
20230614,175500,302394423,406,406,406,406,0
|
|
20230614,175400,302394423,406,406,406,406,0
|
|
20230614,175300,302394423,406,406,406,406,0
|
|
20230614,175200,302394423,406,406,406,406,0
|
|
20230614,175100,302394423,406,406,406,406,0
|
|
20230614,175000,302394423,406,406,406,406,0
|
|
20230614,174900,302394423,406,406,406,406,0
|
|
20230614,174800,302394423,406,406,406,406,0
|
|
20230614,174700,302394423,406,406,406,406,0
|
|
20230614,174600,302394423,406,406,406,406,0
|
|
20230614,174500,302394423,406,406,406,406,0
|
|
20230614,174400,302394423,406,406,406,406,0
|
|
20230614,174300,302394423,406,406,406,406,0
|
|
20230614,174200,302394423,406,406,406,406,0
|
|
20230614,174100,302394423,406,406,406,406,0
|
|
20230614,174000,302394423,406,406,406,406,0
|
|
20230614,173900,302394423,406,406,406,406,0
|
|
20230614,173800,302394423,406,406,406,406,0
|
|
20230614,173700,302394423,406,406,406,406,0
|
|
20230614,173600,302394423,406,406,406,406,0
|
|
20230614,173500,302394423,406,406,406,406,8664
|
|
20230614,173400,302394423,406,406,406,406,0
|
|
20230614,173300,302394423,406,406,406,406,0
|
|
20230614,173200,302394423,406,406,406,406,0
|
|
20230614,173100,302394423,406,406,406,406,0
|
|
20230614,173000,302394423,406,406,406,406,0
|
|
20230614,172900,302394423,406,406,406,406,0
|
|
20230614,172800,302394423,406,406,406,406,0
|
|
20230614,172700,302394423,406,406,406,406,0
|
|
20230614,172600,302394423,406,406,406,406,0
|
|
20230614,172500,302394423,406,406,406,406,0
|
|
20230614,172400,302394423,406,406,406,406,0
|
|
20230614,172300,302394423,406,406,406,406,0
|
|
20230614,172200,302394423,406,406,406,406,0
|
|
20230614,172100,302394423,406,406,406,406,0
|
|
20230614,172000,302394423,406,406,406,406,0
|
|
20230614,171900,302394423,406,406,406,406,0
|
|
20230614,171800,302394423,406,406,406,406,0
|
|
20230614,171700,302394423,406,406,406,406,0
|
|
20230614,171600,302394423,406,406,406,406,0
|
|
20230614,171500,302394423,406,406,406,406,0
|
|
20230614,171400,302394423,406,406,406,406,0
|
|
20230614,171300,302394423,406,406,406,406,0
|
|
20230614,171200,302394423,406,406,406,406,0
|
|
20230614,171100,302394423,406,406,406,406,0
|
|
20230614,171000,302394423,406,406,406,406,0
|
|
20230614,170900,302394423,406,406,406,406,0
|
|
20230614,170800,302394423,406,406,406,406,0
|
|
20230614,170700,302394423,406,406,406,406,0
|
|
20230614,170600,302394423,406,406,406,406,0
|
|
20230614,170500,302394423,406,406,406,406,8664
|
|
20230614,170400,302394423,406,406,406,406,0
|
|
20230614,170300,302394423,406,406,406,406,0
|
|
20230614,170200,302394423,406,406,406,406,0
|
|
20230614,170100,302394423,406,406,406,406,0
|
|
20230614,170000,302394423,406,406,406,406,0
|
|
20230614,165900,302394423,406,406,406,406,0
|
|
20230614,165800,302394423,406,406,406,406,0
|
|
20230614,165700,302394423,406,406,406,406,0
|
|
20230614,165600,302394423,406,406,406,406,0
|
|
20230614,165500,302394423,406,406,406,406,0
|
|
20230614,165400,302394423,406,406,406,406,0
|
|
20230614,165300,302394423,406,406,406,406,0
|
|
20230614,165200,302394423,406,406,406,406,0
|
|
20230614,165100,302394423,406,406,406,406,0
|
|
20230614,165000,302394423,406,406,406,406,0
|
|
20230614,164900,302394423,406,406,406,406,0
|
|
20230614,164800,302394423,406,406,406,406,0
|
|
20230614,164700,302394423,406,406,406,406,0
|
|
20230614,164600,302394423,406,406,406,406,0
|
|
20230614,164500,302394423,406,406,406,406,0
|
|
20230614,164400,302394423,406,406,406,406,0
|
|
20230614,164300,302394423,406,406,406,406,0
|
|
20230614,164200,302394423,406,406,406,406,0
|
|
20230614,164100,302394423,406,406,406,406,0
|
|
20230614,164000,302394423,406,406,406,406,0
|
|
20230614,163900,302394423,406,406,406,406,0
|
|
20230614,163800,302394423,406,406,406,406,0
|
|
20230614,163700,302394423,406,406,406,406,0
|
|
20230614,163600,302394423,406,406,406,406,0
|
|
20230614,163500,302394423,406,406,406,406,8664
|
|
20230614,163400,302394423,406,406,406,406,0
|
|
20230614,163300,302394423,406,406,406,406,0
|
|
20230614,163200,302394423,406,406,406,406,0
|
|
20230614,163100,302394423,406,406,406,406,0
|
|
20230614,163000,302394423,406,406,406,406,0
|
|
20230614,162900,302394423,406,406,406,406,0
|
|
20230614,162800,302394423,406,406,406,406,0
|
|
20230614,162700,302394423,406,406,406,406,0
|
|
20230614,162600,302394423,406,406,406,406,0
|
|
20230614,162500,302394423,406,406,406,406,0
|
|
20230614,162400,302394423,406,406,406,406,0
|
|
20230614,162300,302394423,406,406,406,406,0
|
|
20230614,162200,302394423,406,406,406,406,0
|
|
20230614,162100,302394423,406,406,406,406,0
|
|
20230614,162000,302394423,406,406,406,406,0
|
|
20230614,161900,302394423,406,406,406,406,0
|
|
20230614,161800,302394423,406,406,406,406,0
|
|
20230614,161700,302394423,406,406,406,406,0
|
|
20230614,161600,302394423,406,406,406,406,0
|
|
20230614,161500,302394423,406,406,406,406,0
|
|
20230614,161400,302394423,406,406,406,406,0
|
|
20230614,161300,302394423,406,406,406,406,0
|
|
20230614,161200,302394423,406,406,406,406,0
|
|
20230614,161100,302394423,406,406,406,406,0
|
|
20230614,161000,302394423,406,406,406,406,0
|
|
20230614,160900,302394423,406,406,406,406,0
|
|
20230614,160800,302394423,406,406,406,406,0
|
|
20230614,160700,302394423,406,406,406,406,0
|
|
20230614,160600,302394423,406,406,406,406,0
|
|
20230614,160500,302394423,406,406,406,406,8664
|
|
20230614,160400,302394423,406,406,406,406,0
|
|
20230614,160300,302394423,406,406,406,406,0
|
|
20230614,160200,302394423,406,406,406,406,0
|
|
20230614,160100,302394423,406,406,406,406,0
|
|
20230614,160000,302394423,406,406,406,406,0
|
|
20230614,155900,302394423,406,406,406,406,0
|
|
20230614,155800,302394423,406,406,406,406,0
|
|
20230614,155700,302394423,406,406,406,406,0
|
|
20230614,155600,302394423,406,406,406,406,0
|
|
20230614,155500,302394423,406,406,406,406,0
|
|
20230614,155400,302394423,406,406,406,406,0
|
|
20230614,155300,302394423,406,406,406,406,0
|
|
20230614,155200,302394423,406,406,406,406,0
|
|
20230614,155100,302394423,406,406,406,406,0
|
|
20230614,155000,302394423,406,406,406,406,0
|
|
20230614,154900,302394423,406,406,406,406,0
|
|
20230614,154800,302394423,406,406,406,406,0
|
|
20230614,154700,302394423,406,406,406,406,0
|
|
20230614,154600,302394423,406,406,406,406,0
|
|
20230614,154500,302394423,406,406,406,406,0
|
|
20230614,154400,302394423,406,406,406,406,0
|
|
20230614,154300,302394423,406,406,406,406,0
|
|
20230614,154200,302394423,406,406,406,406,0
|
|
20230614,154100,302394423,406,406,406,406,0
|
|
20230614,154000,302394423,406,406,406,406,0
|
|
20230614,153900,302394423,406,406,406,406,0
|
|
20230614,153800,302394423,406,406,406,406,0
|
|
20230614,153700,302394423,406,406,406,406,0
|
|
20230614,153600,302394423,406,406,406,406,0
|
|
20230614,153500,302394423,406,406,406,406,8664
|
|
20230614,153400,302394423,406,406,406,406,0
|
|
20230614,153300,302394423,406,406,406,406,0
|
|
20230614,153200,302394423,406,406,406,406,0
|
|
20230614,153100,302394423,406,406,406,406,0
|
|
20230614,153000,302394423,406,406,406,406,8664
|
|
20230614,152900,298876839,408,408,408,408,0
|
|
20230614,152800,298876839,408,408,408,408,0
|
|
20230614,152700,298876839,408,408,408,408,0
|
|
20230614,152600,298876839,408,408,408,408,0
|
|
20230614,152500,298876839,408,408,408,408,0
|
|
20230614,152400,298876839,408,408,408,408,0
|
|
20230614,152300,298876839,408,408,408,408,0
|
|
20230614,152200,298876839,408,408,408,408,0
|
|
20230614,152100,298876839,408,408,408,408,0
|
|
20230614,152000,298876839,408,408,408,408,0
|
|
20230614,151900,298876839,408,407,408,406,4799
|
|
20230614,151800,296928271,407,407,407,407,25
|
|
20230614,151700,296918096,407,407,407,407,48
|
|
20230614,151600,296898560,407,406,407,406,58
|
|
20230614,151500,296874960,407,407,407,407,245
|
|
20230614,151400,296775245,407,407,407,407,0
|
|
20230614,151300,296775245,407,407,407,407,105
|
|
20230614,151200,296732510,406,407,407,406,906
|
|
20230614,151100,296364644,407,407,407,407,5
|
|
20230614,151000,296362609,407,407,407,407,311
|
|
20230614,150900,296236032,408,407,408,407,505
|
|
20230614,150800,296030496,408,408,408,408,41
|
|
20230614,150700,296013768,408,408,408,408,0
|
|
20230614,150600,296013768,408,408,408,408,1
|
|
20230614,150500,296013360,407,407,407,407,3
|
|
20230614,150400,296012139,407,407,407,407,0
|
|
20230614,150300,296012139,407,407,407,407,0
|
|
20230614,150200,296012139,407,407,407,407,0
|
|
20230614,150100,296012139,407,408,408,407,374
|
|
20230614,150000,295859581,409,409,409,409,0
|
|
20230614,145900,295859581,409,409,409,409,0
|
|
20230614,145800,295859581,409,409,409,409,0
|
|
20230614,145700,295859581,409,409,409,409,0
|
|
20230614,145600,295859581,409,409,409,409,52
|
|
20230614,145500,295838313,409,409,409,409,0
|
|
20230614,145400,295838313,409,409,409,409,18
|
|
20230614,145300,295830951,409,409,409,409,1
|
|
20230614,145200,295830542,409,409,409,409,0
|
|
20230614,145100,295830542,409,407,409,407,1083
|
|
20230614,145000,295389735,407,407,407,407,11
|
|
20230614,144900,295385258,407,407,407,407,0
|
|
20230614,144800,295385258,407,407,407,407,1
|
|
20230614,144700,295384851,405,405,405,405,29
|
|
20230614,144600,295373106,407,407,407,407,1
|
|
20230614,144500,295372699,403,406,406,403,51269
|
|
20230614,144400,274646551,408,408,408,408,0
|
|
20230614,144300,274646551,408,408,408,408,10
|
|
20230614,144200,274642471,408,409,409,408,4
|
|
20230614,144100,274640838,409,407,409,407,234
|
|
20230614,144000,274545351,405,408,408,405,1012
|
|
20230614,143900,274134640,409,409,409,408,70
|
|
20230614,143800,274106021,409,409,409,409,5
|
|
20230614,143700,274103976,409,406,410,406,52
|
|
20230614,143600,274082732,407,407,407,407,0
|
|
20230614,143500,274082732,407,406,407,406,2
|
|
20230614,143400,274081919,408,408,408,408,0
|
|
20230614,143300,274081919,408,407,408,405,65492
|
|
20230614,143200,247549581,410,408,410,408,10
|
|
20230614,143100,247545491,408,408,408,408,2
|
|
20230614,143000,247544675,410,410,410,410,1
|
|
20230614,142900,247544265,410,408,410,408,33
|
|
20230614,142800,247530739,409,409,409,409,81
|
|
20230614,142700,247497610,410,408,410,408,9
|
|
20230614,142600,247493928,410,409,410,408,223
|
|
20230614,142500,247402804,410,410,410,410,1
|
|
20230614,142400,247402394,409,408,409,408,3782
|
|
20230614,142300,245859337,408,408,408,408,0
|
|
20230614,142200,245859337,408,408,408,408,69
|
|
20230614,142100,245831185,407,407,407,407,11761
|
|
20230614,142000,241044458,407,407,407,406,6169
|
|
20230614,141900,238537675,407,407,407,407,0
|
|
20230614,141800,238537675,407,407,407,407,69
|
|
20230614,141700,238509592,407,407,407,407,1
|
|
20230614,141600,238509185,406,406,406,406,40
|
|
20230614,141500,238492945,407,407,407,407,0
|
|
20230614,141400,238492945,407,407,407,407,0
|
|
20230614,141300,238492945,407,407,407,407,0
|
|
20230614,141200,238492945,407,407,407,407,100
|
|
20230614,141100,238452245,407,407,407,407,0
|
|
20230614,141000,238452245,407,407,407,407,430
|
|
20230614,140900,238277235,408,409,409,407,478
|
|
20230614,140800,238082431,407,407,407,407,3000
|
|
20230614,140700,236861431,409,409,409,409,243
|
|
20230614,140600,236762044,407,407,407,407,0
|
|
20230614,140500,236762044,407,407,407,407,290
|
|
20230614,140400,236644014,409,408,409,408,908
|
|
20230614,140300,236273526,409,409,409,409,0
|
|
20230614,140200,236273526,409,409,409,409,0
|
|
20230614,140100,236273526,409,409,409,409,31
|
|
20230614,140000,236260847,409,409,409,409,0
|
|
20230614,135900,236260847,409,409,409,409,0
|
|
20230614,135800,236260847,409,409,409,409,1
|
|
20230614,135700,236260438,409,409,409,409,0
|
|
20230614,135600,236260438,409,409,409,409,0
|
|
20230614,135500,236260438,409,409,409,409,0
|
|
20230614,135400,236260438,409,408,409,408,158
|
|
20230614,135300,236195824,408,408,408,408,0
|
|
20230614,135200,236195824,408,408,408,408,13
|
|
20230614,135100,236190520,408,408,408,408,366
|
|
20230614,135000,236041192,409,409,409,409,0
|
|
20230614,134900,236041192,409,407,409,406,10006
|
|
20230614,134800,231978697,407,407,408,407,20840
|
|
20230614,134700,223496815,408,408,408,408,2457
|
|
20230614,134600,222494359,408,410,410,408,77447
|
|
20230614,134500,190812838,412,412,412,412,0
|
|
20230614,134400,190812838,412,412,412,412,0
|
|
20230614,134300,190812838,412,412,412,412,0
|
|
20230614,134200,190812838,412,412,412,412,0
|
|
20230614,134100,190812838,412,412,412,412,0
|
|
20230614,134000,190812838,412,412,412,412,0
|
|
20230614,133900,190812838,412,411,412,411,19
|
|
20230614,133800,190805028,410,410,410,410,50
|
|
20230614,133700,190784528,410,410,410,410,20
|
|
20230614,133600,190776328,409,410,410,409,9576
|
|
20230614,133500,186859743,410,410,410,410,0
|
|
20230614,133400,186859743,410,410,410,410,0
|
|
20230614,133300,186859743,410,410,410,410,1
|
|
20230614,133200,186859333,410,410,410,410,0
|
|
20230614,133100,186859333,410,410,410,410,0
|
|
20230614,133000,186859333,410,410,410,410,1
|
|
20230614,132900,186858923,410,410,410,410,0
|
|
20230614,132800,186858923,410,410,410,410,0
|
|
20230614,132700,186858923,410,410,410,410,851
|
|
20230614,132600,186510013,410,410,410,410,531
|
|
20230614,132500,186292303,410,410,410,410,0
|
|
20230614,132400,186292303,410,410,410,410,0
|
|
20230614,132300,186292303,410,410,410,410,0
|
|
20230614,132200,186292303,410,409,410,409,63
|
|
20230614,132100,186266535,409,409,409,409,0
|
|
20230614,132000,186266535,409,409,409,409,1704
|
|
20230614,131900,185569599,409,409,409,409,0
|
|
20230614,131800,185569599,409,409,409,409,0
|
|
20230614,131700,185569599,409,409,409,409,0
|
|
20230614,131600,185569599,409,409,409,409,0
|
|
20230614,131500,185569599,409,409,409,409,0
|
|
20230614,131400,185569599,409,409,409,409,0
|
|
20230614,131300,185569599,409,409,409,409,0
|
|
20230614,131200,185569599,409,409,409,409,0
|
|
20230614,131100,185569599,409,411,411,409,3
|
|
20230614,131000,185568370,411,411,411,411,0
|
|
20230614,130900,185568370,411,411,411,411,0
|
|
20230614,130800,185568370,411,411,411,411,0
|
|
20230614,130700,185568370,411,411,411,411,0
|
|
20230614,130600,185568370,411,411,411,411,0
|
|
20230614,130500,185568370,411,411,411,411,0
|
|
20230614,130400,185568370,411,411,411,411,0
|
|
20230614,130300,185568370,411,411,411,411,0
|
|
20230614,130200,185568370,411,410,411,410,5
|
|
20230614,130100,185566319,412,411,412,410,106
|
|
20230614,130000,185522752,411,411,411,411,8
|
|
20230614,125900,185519464,410,410,410,410,0
|
|
20230614,125800,185519464,410,410,410,410,0
|
|
20230614,125700,185519464,410,410,410,410,35
|
|
20230614,125600,185505114,410,410,410,410,0
|
|
20230614,125500,185505114,410,410,410,410,82
|
|
20230614,125400,185471494,410,410,410,410,0
|
|
20230614,125300,185471494,410,410,410,410,18
|
|
20230614,125200,185464114,410,410,410,410,0
|
|
20230614,125100,185464114,410,410,410,410,0
|
|
20230614,125000,185464114,410,410,410,410,2
|
|
20230614,124900,185463294,409,409,409,409,1
|
|
20230614,124800,185462885,410,410,410,410,61
|
|
20230614,124700,185437875,409,411,411,409,7
|
|
20230614,124600,185435000,409,409,409,409,0
|
|
20230614,124500,185435000,409,410,410,409,17
|
|
20230614,124400,185428031,410,410,410,410,0
|
|
20230614,124300,185428031,410,410,410,410,303
|
|
20230614,124200,185303801,410,410,410,409,6258
|
|
20230614,124100,182744021,409,410,410,409,14551
|
|
20230614,124000,176789112,412,412,412,412,22
|
|
20230614,123900,176780048,412,412,412,412,0
|
|
20230614,123800,176780048,412,412,412,412,0
|
|
20230614,123700,176780048,412,412,412,412,0
|
|
20230614,123600,176780048,412,412,412,412,0
|
|
20230614,123500,176780048,412,412,412,412,0
|
|
20230614,123400,176780048,412,412,412,412,0
|
|
20230614,123300,176780048,412,412,412,412,0
|
|
20230614,123200,176780048,412,412,412,412,1
|
|
20230614,123100,176779636,411,411,411,411,40
|
|
20230614,123000,176763196,412,412,412,412,0
|
|
20230614,122900,176763196,412,412,412,412,0
|
|
20230614,122800,176763196,412,412,412,412,15
|
|
20230614,122700,176757016,413,413,413,413,10
|
|
20230614,122600,176752886,413,413,413,413,0
|
|
20230614,122500,176752886,413,413,413,413,0
|
|
20230614,122400,176752886,413,413,413,413,0
|
|
20230614,122300,176752886,413,413,413,413,0
|
|
20230614,122200,176752886,413,413,413,413,1
|
|
20230614,122100,176752473,412,412,412,412,0
|
|
20230614,122000,176752473,412,412,412,412,0
|
|
20230614,121900,176752473,412,412,412,412,0
|
|
20230614,121800,176752473,412,412,412,412,0
|
|
20230614,121700,176752473,412,412,412,412,12230
|
|
20230614,121600,171713713,412,412,412,412,0
|
|
20230614,121500,171713713,412,412,412,412,0
|
|
20230614,121400,171713713,412,412,412,412,0
|
|
20230614,121300,171713713,412,411,412,411,1573
|
|
20230614,121200,171067209,411,411,411,411,828
|
|
20230614,121100,170726901,411,411,411,411,0
|
|
20230614,121000,170726901,411,411,411,411,0
|
|
20230614,120900,170726901,411,411,411,411,0
|
|
20230614,120800,170726901,411,411,411,411,1
|
|
20230614,120700,170726490,411,411,411,411,1
|
|
20230614,120600,170726079,408,408,408,408,2000
|
|
20230614,120500,169910079,408,409,409,408,10000
|
|
20230614,120400,165829816,408,408,408,408,0
|
|
20230614,120300,165829816,408,410,410,408,60000
|
|
20230614,120200,141286988,410,410,410,410,0
|
|
20230614,120100,141286988,410,410,410,410,1665
|
|
20230614,120000,140604338,413,413,413,413,0
|
|
20230614,115900,140604338,413,413,413,413,0
|
|
20230614,115800,140604338,413,413,413,413,0
|
|
20230614,115700,140604338,413,413,413,413,0
|
|
20230614,115600,140604338,413,413,413,413,0
|
|
20230614,115500,140604338,413,413,413,413,1
|
|
20230614,115400,140603925,410,410,410,410,4983
|
|
20230614,115300,138560895,411,413,414,411,16088
|
|
20230614,115200,131948702,411,412,413,411,3
|
|
20230614,115100,131947466,413,413,413,413,11
|
|
20230614,115000,131942923,413,413,413,413,17
|
|
20230614,114900,131935902,413,413,413,413,1
|
|
20230614,114800,131935489,411,411,411,411,0
|
|
20230614,114700,131935489,411,412,412,411,2248
|
|
20230614,114600,131011052,414,414,414,414,12
|
|
20230614,114500,131006084,415,415,415,415,0
|
|
20230614,114400,131006084,415,415,415,415,11
|
|
20230614,114300,131001519,413,413,413,413,11
|
|
20230614,114200,130996976,413,413,413,413,0
|
|
20230614,114100,130996976,413,415,415,413,34295
|
|
20230614,114000,116833127,413,413,413,413,3
|
|
20230614,113900,116831888,413,415,415,413,7
|
|
20230614,113800,116828995,415,415,415,414,250
|
|
20230614,113700,116725394,415,415,415,415,3
|
|
20230614,113600,116724149,414,414,414,414,1861
|
|
20230614,113500,115953695,414,414,414,414,0
|
|
20230614,113400,115953695,414,414,414,414,20
|
|
20230614,113300,115945415,414,414,414,414,50
|
|
20230614,113200,115924715,414,414,414,414,3
|
|
20230614,113100,115923473,414,414,414,414,0
|
|
20230614,113000,115923473,414,414,414,414,1
|
|
20230614,112900,115923059,414,414,414,414,30
|
|
20230614,112800,115910639,413,413,413,413,0
|
|
20230614,112700,115910639,413,413,413,413,0
|
|
20230614,112600,115910639,413,413,413,413,0
|
|
20230614,112500,115910639,413,414,414,413,517
|
|
20230614,112400,115696673,414,414,414,414,0
|
|
20230614,112300,115696673,414,414,414,414,0
|
|
20230614,112200,115696673,414,414,414,414,459
|
|
20230614,112100,115506647,414,414,414,414,41
|
|
20230614,112000,115489673,414,414,414,413,443
|
|
20230614,111900,115306396,414,414,414,413,696
|
|
20230614,111800,115018253,414,414,414,414,600
|
|
20230614,111700,114769853,415,415,415,415,1
|
|
20230614,111600,114769438,415,415,415,415,1
|
|
20230614,111500,114769023,414,414,414,414,5000
|
|
20230614,111400,112699023,414,414,414,414,0
|
|
20230614,111300,112699023,414,414,414,414,2
|
|
20230614,111200,112698195,414,414,414,414,0
|
|
20230614,111100,112698195,414,414,414,414,0
|
|
20230614,111000,112698195,414,414,414,414,0
|
|
20230614,110900,112698195,414,414,414,414,0
|
|
20230614,110800,112698195,414,414,414,414,1
|
|
20230614,110700,112697781,413,413,413,413,4463
|
|
20230614,110600,110854562,412,412,412,412,0
|
|
20230614,110500,110854562,412,412,412,412,0
|
|
20230614,110400,110854562,412,412,412,412,0
|
|
20230614,110300,110854562,412,412,412,412,0
|
|
20230614,110200,110854562,412,412,412,412,0
|
|
20230614,110100,110854562,412,412,412,412,0
|
|
20230614,110000,110854562,412,412,412,412,4
|
|
20230614,105900,110852914,413,413,413,413,0
|
|
20230614,105800,110852914,413,413,413,413,0
|
|
20230614,105700,110852914,413,412,413,412,9
|
|
20230614,105600,110849204,412,412,412,412,0
|
|
20230614,105500,110849204,412,412,412,412,200
|
|
20230614,105400,110766804,414,414,414,414,0
|
|
20230614,105300,110766804,414,414,414,414,0
|
|
20230614,105200,110766804,414,414,414,414,0
|
|
20230614,105100,110766804,414,414,414,414,0
|
|
20230614,105000,110766804,414,414,414,414,0
|
|
20230614,104900,110766804,414,414,414,414,0
|
|
20230614,104800,110766804,414,414,414,414,0
|
|
20230614,104700,110766804,414,414,414,414,0
|
|
20230614,104600,110766804,414,414,414,414,0
|
|
20230614,104500,110766804,414,414,414,414,1
|
|
20230614,104400,110766390,414,413,414,413,31
|
|
20230614,104300,110753586,414,413,414,413,3021
|
|
20230614,104200,109505912,413,413,413,411,4
|
|
20230614,104100,109504262,413,413,413,413,0
|
|
20230614,104000,109504262,413,413,413,413,0
|
|
20230614,103900,109504262,413,413,413,413,1
|
|
20230614,103800,109503849,411,411,411,411,10
|
|
20230614,103700,109499739,411,411,411,411,0
|
|
20230614,103600,109499739,411,411,411,411,0
|
|
20230614,103500,109499739,411,411,411,411,3363
|
|
20230614,103400,108117546,411,414,414,411,8876
|
|
20230614,103300,104469496,414,414,414,414,0
|
|
20230614,103200,104469496,414,414,414,414,2
|
|
20230614,103100,104468668,410,410,410,410,0
|
|
20230614,103000,104468668,410,414,414,410,79901
|
|
20230614,102900,71628785,413,413,413,413,0
|
|
20230614,102800,71628785,413,413,413,413,0
|
|
20230614,102700,71628785,413,414,414,413,1201
|
|
20230614,102600,71132771,414,414,414,414,1
|
|
20230614,102500,71132357,414,414,414,414,0
|
|
20230614,102400,71132357,414,414,414,414,0
|
|
20230614,102300,71132357,414,414,414,414,0
|
|
20230614,102200,71132357,414,414,414,414,0
|
|
20230614,102100,71132357,414,414,414,414,1
|
|
20230614,102000,71131943,414,414,414,414,1
|
|
20230614,101900,71131529,413,413,413,413,0
|
|
20230614,101800,71131529,413,413,413,413,0
|
|
20230614,101700,71131529,413,413,413,413,0
|
|
20230614,101600,71131529,413,413,413,413,0
|
|
20230614,101500,71131529,413,413,413,413,1
|
|
20230614,101400,71131116,412,412,412,412,0
|
|
20230614,101300,71131116,412,412,412,412,7644
|
|
20230614,101200,67981788,412,412,412,412,0
|
|
20230614,101100,67981788,412,412,412,412,1
|
|
20230614,101000,67981376,413,413,413,413,1
|
|
20230614,100900,67980963,413,413,413,413,1
|
|
20230614,100800,67980550,412,412,412,412,1
|
|
20230614,100700,67980138,412,412,412,412,36513
|
|
20230614,100600,52936782,412,412,412,412,500
|
|
20230614,100500,52730782,413,413,413,413,4394
|
|
20230614,100400,50916060,413,413,413,413,12442
|
|
20230614,100300,45777514,414,414,414,414,102
|
|
20230614,100200,45735286,414,414,414,414,0
|
|
20230614,100100,45735286,414,414,414,414,68744
|
|
20230614,100000,17275270,415,415,415,415,3005
|
|
20230614,095900,16028195,415,415,415,415,0
|
|
20230614,095800,16028195,415,415,415,415,0
|
|
20230614,095700,16028195,415,415,415,415,0
|
|
20230614,095600,16028195,415,415,415,415,1
|
|
20230614,095500,16027780,415,415,415,415,13
|
|
20230614,095400,16022385,415,415,415,415,7
|
|
20230614,095300,16019480,416,415,416,415,9
|
|
20230614,095200,16015742,415,414,415,414,3012
|
|
20230614,095100,14768654,415,415,415,415,0
|
|
20230614,095000,14768654,415,415,415,415,300
|
|
20230614,094900,14644154,415,415,415,415,300
|
|
20230614,094800,14519654,415,415,415,415,176
|
|
20230614,094700,14446614,415,415,415,415,5
|
|
20230614,094600,14444539,415,415,415,415,860
|
|
20230614,094500,14087639,415,415,415,415,0
|
|
20230614,094400,14087639,415,415,415,415,0
|
|
20230614,094300,14087639,415,415,415,415,501
|
|
20230614,094200,13879724,415,415,415,415,4
|
|
20230614,094100,13878064,415,415,415,414,27
|
|
20230614,094000,13866860,415,415,415,415,104
|
|
20230614,093900,13823700,415,415,415,415,16
|
|
20230614,093800,13817060,414,415,415,414,52
|
|
20230614,093700,13795481,415,415,415,415,210
|
|
20230614,093600,13708331,415,415,416,415,368
|
|
20230614,093500,13555608,414,415,415,414,5745
|
|
20230614,093400,11171434,415,416,416,415,7
|
|
20230614,093300,11168523,416,416,416,416,1
|
|
20230614,093200,11168107,415,416,416,415,15
|
|
20230614,093100,11161868,415,415,416,415,8568
|
|
20230614,093000,7606147,415,415,415,415,42
|
|
20230614,092900,7588717,416,416,418,415,2011
|
|
20230614,092800,6750910,416,415,416,415,13
|
|
20230614,092700,6745512,418,415,418,415,78
|
|
20230614,092600,6713120,416,416,416,415,209
|
|
20230614,092500,6626184,415,416,416,415,3032
|
|
20230614,092400,5364879,417,416,417,416,17
|
|
20230614,092300,5357797,416,416,416,416,0
|
|
20230614,092200,5357797,416,416,416,416,300
|
|
20230614,092100,5232997,416,416,416,416,0
|
|
20230614,092000,5232997,416,416,416,416,0
|
|
20230614,091900,5232997,416,416,416,416,952
|
|
20230614,091800,4836965,417,417,417,417,0
|
|
20230614,091700,4836965,417,417,417,417,1
|
|
20230614,091600,4836548,417,417,417,417,0
|
|
20230614,091500,4836548,417,417,417,417,0
|
|
20230614,091400,4836548,417,417,417,417,0
|
|
20230614,091300,4836548,417,417,417,417,0
|
|
20230614,091200,4836548,417,419,419,417,2700
|
|
20230614,091100,3710644,419,418,419,417,8
|
|
20230614,091000,3707303,415,415,415,415,0
|
|
20230614,090900,3707303,415,415,415,415,0
|
|
20230614,090800,3707303,415,418,419,415,6084
|
|
20230614,090700,1176253,419,419,419,419,2
|
|
20230614,090600,1175415,419,418,420,418,1427
|
|
20230614,090500,576208,416,417,417,416,756
|
|
20230614,090400,261711,417,417,417,417,1
|
|
20230614,090300,261294,417,417,417,417,0
|
|
20230614,090200,261294,417,418,420,417,22
|
|
20230614,090100,252096,416,416,416,416,0
|
|
20230614,090000,252096,416,416,416,416,606
|