706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,204300,96971058,409,409,409,409,2886
|
|
20230615,204200,96971058,409,409,409,409,0
|
|
20230615,204100,96971058,409,409,409,409,0
|
|
20230615,204000,96971058,409,409,409,409,0
|
|
20230615,203900,96971058,409,409,409,409,0
|
|
20230615,203800,96971058,409,409,409,409,0
|
|
20230615,203700,96971058,409,409,409,409,0
|
|
20230615,203600,96971058,409,409,409,409,0
|
|
20230615,203500,96971058,409,409,409,409,0
|
|
20230615,203400,96971058,409,409,409,409,0
|
|
20230615,203300,96971058,409,409,409,409,0
|
|
20230615,203200,96971058,409,409,409,409,0
|
|
20230615,203100,96971058,409,409,409,409,0
|
|
20230615,203000,96971058,409,409,409,409,0
|
|
20230615,202900,96971058,409,409,409,409,0
|
|
20230615,202800,96971058,409,409,409,409,0
|
|
20230615,202700,96971058,409,409,409,409,0
|
|
20230615,202600,96971058,409,409,409,409,0
|
|
20230615,202500,96971058,409,409,409,409,0
|
|
20230615,202400,96971058,409,409,409,409,0
|
|
20230615,202300,96971058,409,409,409,409,0
|
|
20230615,202200,96971058,409,409,409,409,0
|
|
20230615,202100,96971058,409,409,409,409,0
|
|
20230615,202000,96971058,409,409,409,409,0
|
|
20230615,201900,96971058,409,409,409,409,0
|
|
20230615,201800,96971058,409,409,409,409,0
|
|
20230615,201700,96971058,409,409,409,409,0
|
|
20230615,201600,96971058,409,409,409,409,0
|
|
20230615,201500,96971058,409,409,409,409,0
|
|
20230615,201400,96971058,409,409,409,409,0
|
|
20230615,201300,96971058,409,409,409,409,2886
|
|
20230615,201200,96971058,409,409,409,409,0
|
|
20230615,201100,96971058,409,409,409,409,0
|
|
20230615,201000,96971058,409,409,409,409,0
|
|
20230615,200900,96971058,409,409,409,409,0
|
|
20230615,200800,96971058,409,409,409,409,0
|
|
20230615,200700,96971058,409,409,409,409,0
|
|
20230615,200600,96971058,409,409,409,409,0
|
|
20230615,200500,96971058,409,409,409,409,0
|
|
20230615,200400,96971058,409,409,409,409,0
|
|
20230615,200300,96971058,409,409,409,409,0
|
|
20230615,200200,96971058,409,409,409,409,0
|
|
20230615,200100,96971058,409,409,409,409,0
|
|
20230615,200000,96971058,409,409,409,409,0
|
|
20230615,195900,96971058,409,409,409,409,0
|
|
20230615,195800,96971058,409,409,409,409,0
|
|
20230615,195700,96971058,409,409,409,409,0
|
|
20230615,195600,96971058,409,409,409,409,0
|
|
20230615,195500,96971058,409,409,409,409,0
|
|
20230615,195400,96971058,409,409,409,409,0
|
|
20230615,195300,96971058,409,409,409,409,0
|
|
20230615,195200,96971058,409,409,409,409,0
|
|
20230615,195100,96971058,409,409,409,409,0
|
|
20230615,195000,96971058,409,409,409,409,0
|
|
20230615,194900,96971058,409,409,409,409,0
|
|
20230615,194800,96971058,409,409,409,409,0
|
|
20230615,194700,96971058,409,409,409,409,0
|
|
20230615,194600,96971058,409,409,409,409,0
|
|
20230615,194500,96971058,409,409,409,409,0
|
|
20230615,194400,96971058,409,409,409,409,0
|
|
20230615,194300,96971058,409,409,409,409,2886
|
|
20230615,194200,96971058,409,409,409,409,0
|
|
20230615,194100,96971058,409,409,409,409,0
|
|
20230615,194000,96971058,409,409,409,409,0
|
|
20230615,193900,96971058,409,409,409,409,0
|
|
20230615,193800,96971058,409,409,409,409,0
|
|
20230615,193700,96971058,409,409,409,409,0
|
|
20230615,193600,96971058,409,409,409,409,0
|
|
20230615,193500,96971058,409,409,409,409,0
|
|
20230615,193400,96971058,409,409,409,409,0
|
|
20230615,193300,96971058,409,409,409,409,0
|
|
20230615,193200,96971058,409,409,409,409,0
|
|
20230615,193100,96971058,409,409,409,409,0
|
|
20230615,193000,96971058,409,409,409,409,0
|
|
20230615,192900,96971058,409,409,409,409,0
|
|
20230615,192800,96971058,409,409,409,409,0
|
|
20230615,192700,96971058,409,409,409,409,0
|
|
20230615,192600,96971058,409,409,409,409,0
|
|
20230615,192500,96971058,409,409,409,409,0
|
|
20230615,192400,96971058,409,409,409,409,0
|
|
20230615,192300,96971058,409,409,409,409,0
|
|
20230615,192200,96971058,409,409,409,409,0
|
|
20230615,192100,96971058,409,409,409,409,0
|
|
20230615,192000,96971058,409,409,409,409,0
|
|
20230615,191900,96971058,409,409,409,409,0
|
|
20230615,191800,96971058,409,409,409,409,0
|
|
20230615,191700,96971058,409,409,409,409,0
|
|
20230615,191600,96971058,409,409,409,409,0
|
|
20230615,191500,96971058,409,409,409,409,0
|
|
20230615,191400,96971058,409,409,409,409,0
|
|
20230615,191300,96971058,409,409,409,409,2886
|
|
20230615,191200,96971058,409,409,409,409,0
|
|
20230615,191100,96971058,409,409,409,409,0
|
|
20230615,191000,96971058,409,409,409,409,0
|
|
20230615,190900,96971058,409,409,409,409,0
|
|
20230615,190800,96971058,409,409,409,409,0
|
|
20230615,190700,96971058,409,409,409,409,0
|
|
20230615,190600,96971058,409,409,409,409,0
|
|
20230615,190500,96971058,409,409,409,409,0
|
|
20230615,190400,96971058,409,409,409,409,0
|
|
20230615,190300,96971058,409,409,409,409,0
|
|
20230615,190200,96971058,409,409,409,409,0
|
|
20230615,190100,96971058,409,409,409,409,0
|
|
20230615,190000,96971058,409,409,409,409,0
|
|
20230615,185900,96971058,409,409,409,409,0
|
|
20230615,185800,96971058,409,409,409,409,0
|
|
20230615,185700,96971058,409,409,409,409,0
|
|
20230615,185600,96971058,409,409,409,409,0
|
|
20230615,185500,96971058,409,409,409,409,0
|
|
20230615,185400,96971058,409,409,409,409,0
|
|
20230615,185300,96971058,409,409,409,409,0
|
|
20230615,185200,96971058,409,409,409,409,0
|
|
20230615,185100,96971058,409,409,409,409,0
|
|
20230615,185000,96971058,409,409,409,409,0
|
|
20230615,184900,96971058,409,409,409,409,0
|
|
20230615,184800,96971058,409,409,409,409,0
|
|
20230615,184700,96971058,409,409,409,409,0
|
|
20230615,184600,96971058,409,409,409,409,0
|
|
20230615,184500,96971058,409,409,409,409,0
|
|
20230615,184400,96971058,409,409,409,409,0
|
|
20230615,184300,96971058,409,409,409,409,2886
|
|
20230615,184200,96971058,409,409,409,409,0
|
|
20230615,184100,96971058,409,409,409,409,0
|
|
20230615,184000,96971058,409,409,409,409,0
|
|
20230615,183900,96971058,409,409,409,409,0
|
|
20230615,183800,96971058,409,409,409,409,0
|
|
20230615,183700,96971058,409,409,409,409,0
|
|
20230615,183600,96971058,409,409,409,409,0
|
|
20230615,183500,96971058,409,409,409,409,0
|
|
20230615,183400,96971058,409,409,409,409,0
|
|
20230615,183300,96971058,409,409,409,409,0
|
|
20230615,183200,96971058,409,409,409,409,0
|
|
20230615,183100,96971058,409,409,409,409,0
|
|
20230615,183000,96971058,409,409,409,409,0
|
|
20230615,182900,96971058,409,409,409,409,0
|
|
20230615,182800,96971058,409,409,409,409,0
|
|
20230615,182700,96971058,409,409,409,409,0
|
|
20230615,182600,96971058,409,409,409,409,0
|
|
20230615,182500,96971058,409,409,409,409,0
|
|
20230615,182400,96971058,409,409,409,409,0
|
|
20230615,182300,96971058,409,409,409,409,0
|
|
20230615,182200,96971058,409,409,409,409,0
|
|
20230615,182100,96971058,409,409,409,409,0
|
|
20230615,182000,96971058,409,409,409,409,0
|
|
20230615,181900,96971058,409,409,409,409,0
|
|
20230615,181800,96971058,409,409,409,409,0
|
|
20230615,181700,96971058,409,409,409,409,0
|
|
20230615,181600,96971058,409,409,409,409,0
|
|
20230615,181500,96971058,409,409,409,409,0
|
|
20230615,181400,96971058,409,409,409,409,0
|
|
20230615,181300,96971058,409,409,409,409,2886
|
|
20230615,181200,96971058,409,409,409,409,0
|
|
20230615,181100,96971058,409,409,409,409,0
|
|
20230615,181000,96971058,409,409,409,409,0
|
|
20230615,180900,96971058,409,409,409,409,0
|
|
20230615,180800,96971058,409,409,409,409,0
|
|
20230615,180700,96971058,409,409,409,409,0
|
|
20230615,180600,96971058,409,409,409,409,0
|
|
20230615,180500,96971058,409,409,409,409,0
|
|
20230615,180400,96971058,409,409,409,409,0
|
|
20230615,180300,96971058,409,409,409,409,0
|
|
20230615,180200,96971058,409,409,409,409,0
|
|
20230615,180100,96971058,409,409,409,409,0
|
|
20230615,180000,96971058,409,409,409,409,0
|
|
20230615,175900,96971058,409,409,409,409,0
|
|
20230615,175800,96971058,409,409,409,409,0
|
|
20230615,175700,96971058,409,409,409,409,0
|
|
20230615,175600,96971058,409,409,409,409,0
|
|
20230615,175500,96971058,409,409,409,409,0
|
|
20230615,175400,96971058,409,409,409,409,0
|
|
20230615,175300,96971058,409,409,409,409,0
|
|
20230615,175200,96971058,409,409,409,409,0
|
|
20230615,175100,96971058,409,409,409,409,0
|
|
20230615,175000,96971058,409,409,409,409,0
|
|
20230615,174900,96971058,409,409,409,409,0
|
|
20230615,174800,96971058,409,409,409,409,0
|
|
20230615,174700,96971058,409,409,409,409,0
|
|
20230615,174600,96971058,409,409,409,409,0
|
|
20230615,174500,96971058,409,409,409,409,0
|
|
20230615,174400,96971058,409,409,409,409,0
|
|
20230615,174300,96971058,409,409,409,409,2886
|
|
20230615,174200,96971058,409,409,409,409,0
|
|
20230615,174100,96971058,409,409,409,409,0
|
|
20230615,174000,96971058,409,409,409,409,0
|
|
20230615,173900,96971058,409,409,409,409,0
|
|
20230615,173800,96971058,409,409,409,409,0
|
|
20230615,173700,96971058,409,409,409,409,0
|
|
20230615,173600,96971058,409,409,409,409,0
|
|
20230615,173500,96971058,409,409,409,409,0
|
|
20230615,173400,96971058,409,409,409,409,0
|
|
20230615,173300,96971058,409,409,409,409,0
|
|
20230615,173200,96971058,409,409,409,409,0
|
|
20230615,173100,96971058,409,409,409,409,0
|
|
20230615,173000,96971058,409,409,409,409,0
|
|
20230615,172900,96971058,409,409,409,409,0
|
|
20230615,172800,96971058,409,409,409,409,0
|
|
20230615,172700,96971058,409,409,409,409,0
|
|
20230615,172600,96971058,409,409,409,409,0
|
|
20230615,172500,96971058,409,409,409,409,0
|
|
20230615,172400,96971058,409,409,409,409,0
|
|
20230615,172300,96971058,409,409,409,409,0
|
|
20230615,172200,96971058,409,409,409,409,0
|
|
20230615,172100,96971058,409,409,409,409,0
|
|
20230615,172000,96971058,409,409,409,409,0
|
|
20230615,171900,96971058,409,409,409,409,0
|
|
20230615,171800,96971058,409,409,409,409,0
|
|
20230615,171700,96971058,409,409,409,409,0
|
|
20230615,171600,96971058,409,409,409,409,0
|
|
20230615,171500,96971058,409,409,409,409,0
|
|
20230615,171400,96971058,409,409,409,409,0
|
|
20230615,171300,96971058,409,409,409,409,2886
|
|
20230615,171200,96971058,409,409,409,409,0
|
|
20230615,171100,96971058,409,409,409,409,0
|
|
20230615,171000,96971058,409,409,409,409,0
|
|
20230615,170900,96971058,409,409,409,409,0
|
|
20230615,170800,96971058,409,409,409,409,0
|
|
20230615,170700,96971058,409,409,409,409,0
|
|
20230615,170600,96971058,409,409,409,409,0
|
|
20230615,170500,96971058,409,409,409,409,0
|
|
20230615,170400,96971058,409,409,409,409,0
|
|
20230615,170300,96971058,409,409,409,409,0
|
|
20230615,170200,96971058,409,409,409,409,0
|
|
20230615,170100,96971058,409,409,409,409,0
|
|
20230615,170000,96971058,409,409,409,409,0
|
|
20230615,165900,96971058,409,409,409,409,0
|
|
20230615,165800,96971058,409,409,409,409,0
|
|
20230615,165700,96971058,409,409,409,409,0
|
|
20230615,165600,96971058,409,409,409,409,0
|
|
20230615,165500,96971058,409,409,409,409,0
|
|
20230615,165400,96971058,409,409,409,409,0
|
|
20230615,165300,96971058,409,409,409,409,0
|
|
20230615,165200,96971058,409,409,409,409,0
|
|
20230615,165100,96971058,409,409,409,409,0
|
|
20230615,165000,96971058,409,409,409,409,0
|
|
20230615,164900,96971058,409,409,409,409,0
|
|
20230615,164800,96971058,409,409,409,409,0
|
|
20230615,164700,96971058,409,409,409,409,0
|
|
20230615,164600,96971058,409,409,409,409,0
|
|
20230615,164500,96971058,409,409,409,409,0
|
|
20230615,164400,96971058,409,409,409,409,0
|
|
20230615,164300,96971058,409,409,409,409,2886
|
|
20230615,164200,96971058,409,409,409,409,0
|
|
20230615,164100,96971058,409,409,409,409,0
|
|
20230615,164000,96971058,409,409,409,409,0
|
|
20230615,163900,96971058,409,409,409,409,0
|
|
20230615,163800,96971058,409,409,409,409,0
|
|
20230615,163700,96971058,409,409,409,409,0
|
|
20230615,163600,96971058,409,409,409,409,0
|
|
20230615,163500,96971058,409,409,409,409,0
|
|
20230615,163400,96971058,409,409,409,409,0
|
|
20230615,163300,96971058,409,409,409,409,0
|
|
20230615,163200,96971058,409,409,409,409,0
|
|
20230615,163100,96971058,409,409,409,409,0
|
|
20230615,163000,96971058,409,409,409,409,0
|
|
20230615,162900,96971058,409,409,409,409,0
|
|
20230615,162800,96971058,409,409,409,409,0
|
|
20230615,162700,96971058,409,409,409,409,0
|
|
20230615,162600,96971058,409,409,409,409,0
|
|
20230615,162500,96971058,409,409,409,409,0
|
|
20230615,162400,96971058,409,409,409,409,0
|
|
20230615,162300,96971058,409,409,409,409,0
|
|
20230615,162200,96971058,409,409,409,409,0
|
|
20230615,162100,96971058,409,409,409,409,0
|
|
20230615,162000,96971058,409,409,409,409,0
|
|
20230615,161900,96971058,409,409,409,409,0
|
|
20230615,161800,96971058,409,409,409,409,0
|
|
20230615,161700,96971058,409,409,409,409,0
|
|
20230615,161600,96971058,409,409,409,409,0
|
|
20230615,161500,96971058,409,409,409,409,0
|
|
20230615,161400,96971058,409,409,409,409,0
|
|
20230615,161300,96971058,409,409,409,409,2886
|
|
20230615,161200,96971058,409,409,409,409,0
|
|
20230615,161100,96971058,409,409,409,409,0
|
|
20230615,161000,96971058,409,409,409,409,0
|
|
20230615,160900,96971058,409,409,409,409,0
|
|
20230615,160800,96971058,409,409,409,409,0
|
|
20230615,160700,96971058,409,409,409,409,0
|
|
20230615,160600,96971058,409,409,409,409,0
|
|
20230615,160500,96971058,409,409,409,409,0
|
|
20230615,160400,96971058,409,409,409,409,0
|
|
20230615,160300,96971058,409,409,409,409,0
|
|
20230615,160200,96971058,409,409,409,409,0
|
|
20230615,160100,96971058,409,409,409,409,0
|
|
20230615,160000,96971058,409,409,409,409,0
|
|
20230615,155900,96971058,409,409,409,409,0
|
|
20230615,155800,96971058,409,409,409,409,0
|
|
20230615,155700,96971058,409,409,409,409,0
|
|
20230615,155600,96971058,409,409,409,409,0
|
|
20230615,155500,96971058,409,409,409,409,0
|
|
20230615,155400,96971058,409,409,409,409,0
|
|
20230615,155300,96971058,409,409,409,409,0
|
|
20230615,155200,96971058,409,409,409,409,0
|
|
20230615,155100,96971058,409,409,409,409,0
|
|
20230615,155000,96971058,409,409,409,409,0
|
|
20230615,154900,96971058,409,409,409,409,0
|
|
20230615,154800,96971058,409,409,409,409,0
|
|
20230615,154700,96971058,409,409,409,409,0
|
|
20230615,154600,96971058,409,409,409,409,0
|
|
20230615,154500,96971058,409,409,409,409,0
|
|
20230615,154400,96971058,409,409,409,409,0
|
|
20230615,154300,96971058,409,409,409,409,2886
|
|
20230615,154200,96971058,409,409,409,409,0
|
|
20230615,154100,96971058,409,409,409,409,0
|
|
20230615,154000,96971058,409,409,409,409,0
|
|
20230615,153900,96971058,409,409,409,409,0
|
|
20230615,153800,96971058,409,409,409,409,0
|
|
20230615,153700,96971058,409,409,409,409,0
|
|
20230615,153600,96971058,409,409,409,409,0
|
|
20230615,153500,96971058,409,409,409,409,0
|
|
20230615,153400,96971058,409,409,409,409,0
|
|
20230615,153300,96971058,409,409,409,409,0
|
|
20230615,153200,96971058,409,409,409,409,0
|
|
20230615,153100,96971058,409,409,409,409,0
|
|
20230615,153000,96971058,409,409,409,409,2886
|
|
20230615,152900,95790684,409,409,409,409,0
|
|
20230615,152800,95790684,409,409,409,409,0
|
|
20230615,152700,95790684,409,409,409,409,0
|
|
20230615,152600,95790684,409,409,409,409,0
|
|
20230615,152500,95790684,409,409,409,409,0
|
|
20230615,152400,95790684,409,409,409,409,0
|
|
20230615,152300,95790684,409,409,409,409,0
|
|
20230615,152200,95790684,409,409,409,409,0
|
|
20230615,152100,95790684,409,409,409,409,0
|
|
20230615,152000,95790684,409,409,409,409,0
|
|
20230615,151900,95790684,409,406,409,405,3098
|
|
20230615,151800,94534976,406,406,406,406,43
|
|
20230615,151700,94517518,405,405,405,405,0
|
|
20230615,151600,94517518,405,405,405,405,0
|
|
20230615,151500,94517518,405,405,405,405,0
|
|
20230615,151400,94517518,405,405,405,405,500
|
|
20230615,151300,94315018,405,405,405,405,0
|
|
20230615,151200,94315018,405,405,405,405,0
|
|
20230615,151100,94315018,405,405,405,405,2
|
|
20230615,151000,94314208,406,406,406,406,1
|
|
20230615,150900,94313802,405,405,405,405,0
|
|
20230615,150800,94313802,405,405,405,405,2
|
|
20230615,150700,94312992,405,405,405,405,256
|
|
20230615,150600,94209312,405,405,405,405,1
|
|
20230615,150500,94208907,406,405,406,405,3
|
|
20230615,150400,94207691,405,408,408,405,5421
|
|
20230615,150300,92012183,405,405,405,405,0
|
|
20230615,150200,92012183,405,405,405,405,3
|
|
20230615,150100,92010968,405,405,405,405,500
|
|
20230615,150000,91808468,405,405,405,405,0
|
|
20230615,145900,91808468,405,405,405,405,0
|
|
20230615,145800,91808468,405,405,405,405,0
|
|
20230615,145700,91808468,405,405,405,405,0
|
|
20230615,145600,91808468,405,405,405,405,2
|
|
20230615,145500,91807658,408,408,408,408,2
|
|
20230615,145400,91806842,408,408,408,408,1
|
|
20230615,145300,91806434,408,408,408,408,100
|
|
20230615,145200,91765634,408,408,408,408,0
|
|
20230615,145100,91765634,408,407,408,407,2
|
|
20230615,145000,91764819,407,407,407,407,1
|
|
20230615,144900,91764412,406,408,408,406,17
|
|
20230615,144800,91757508,407,407,407,407,4
|
|
20230615,144700,91755880,407,407,407,407,1
|
|
20230615,144600,91755473,407,407,407,407,7371
|
|
20230615,144500,88755476,407,407,407,407,0
|
|
20230615,144400,88755476,407,407,407,407,1
|
|
20230615,144300,88755069,407,407,407,407,24
|
|
20230615,144200,88745301,407,406,407,404,4
|
|
20230615,144100,88743680,406,406,406,406,1
|
|
20230615,144000,88743274,406,406,406,406,1
|
|
20230615,143900,88742868,406,406,406,406,2
|
|
20230615,143800,88742056,407,407,407,407,0
|
|
20230615,143700,88742056,407,407,407,407,0
|
|
20230615,143600,88742056,407,407,407,407,0
|
|
20230615,143500,88742056,407,407,407,407,0
|
|
20230615,143400,88742056,407,407,407,407,0
|
|
20230615,143300,88742056,407,407,407,407,0
|
|
20230615,143200,88742056,407,407,407,407,0
|
|
20230615,143100,88742056,407,405,407,405,42
|
|
20230615,143000,88724972,409,409,409,409,0
|
|
20230615,142900,88724972,409,405,409,405,405
|
|
20230615,142800,88560745,405,404,405,404,11105
|
|
20230615,142700,84073929,403,403,403,403,0
|
|
20230615,142600,84073929,403,403,403,403,0
|
|
20230615,142500,84073929,403,403,403,403,0
|
|
20230615,142400,84073929,403,403,403,403,6701
|
|
20230615,142300,81373426,403,404,404,403,29654
|
|
20230615,142200,69407703,404,404,404,404,4
|
|
20230615,142100,69406087,405,405,405,405,0
|
|
20230615,142000,69406087,405,405,405,405,0
|
|
20230615,141900,69406087,405,405,405,405,2
|
|
20230615,141800,69405277,405,405,405,405,157
|
|
20230615,141700,69341692,404,405,405,404,12420
|
|
20230615,141600,64312092,406,406,406,406,21
|
|
20230615,141500,64303566,407,407,407,407,2
|
|
20230615,141400,64302752,407,406,407,406,178
|
|
20230615,141300,64230418,407,406,407,406,179
|
|
20230615,141200,64157711,406,407,407,406,3123
|
|
20230615,141100,62886762,407,407,407,407,64
|
|
20230615,141000,62860714,407,407,407,407,0
|
|
20230615,140900,62860714,407,407,407,407,26
|
|
20230615,140800,62850132,407,406,407,406,5516
|
|
20230615,140700,60610633,406,406,406,406,5000
|
|
20230615,140600,58580633,405,405,405,405,0
|
|
20230615,140500,58580633,405,405,405,405,0
|
|
20230615,140400,58580633,405,405,405,405,0
|
|
20230615,140300,58580633,405,405,405,405,0
|
|
20230615,140200,58580633,405,405,405,405,0
|
|
20230615,140100,58580633,405,405,405,405,0
|
|
20230615,140000,58580633,405,405,405,405,0
|
|
20230615,135900,58580633,405,405,405,405,0
|
|
20230615,135800,58580633,405,405,405,405,0
|
|
20230615,135700,58580633,405,405,405,405,0
|
|
20230615,135600,58580633,405,405,405,405,0
|
|
20230615,135500,58580633,405,405,405,405,0
|
|
20230615,135400,58580633,405,405,405,405,0
|
|
20230615,135300,58580633,405,405,405,405,0
|
|
20230615,135200,58580633,405,405,405,405,1
|
|
20230615,135100,58580228,408,408,408,408,0
|
|
20230615,135000,58580228,408,408,408,408,0
|
|
20230615,134900,58580228,408,408,408,408,56
|
|
20230615,134800,58557380,408,408,408,408,0
|
|
20230615,134700,58557380,408,408,408,408,0
|
|
20230615,134600,58557380,408,408,408,408,30
|
|
20230615,134500,58545140,408,408,408,408,2
|
|
20230615,134400,58544324,408,408,408,408,0
|
|
20230615,134300,58544324,408,408,408,408,0
|
|
20230615,134200,58544324,408,408,408,408,0
|
|
20230615,134100,58544324,408,408,408,408,0
|
|
20230615,134000,58544324,408,408,408,408,0
|
|
20230615,133900,58544324,408,405,408,405,1001
|
|
20230615,133800,58138916,406,406,406,406,0
|
|
20230615,133700,58138916,406,406,406,406,0
|
|
20230615,133600,58138916,406,406,406,406,7972
|
|
20230615,133500,54902284,408,408,408,408,0
|
|
20230615,133400,54902284,408,408,408,408,0
|
|
20230615,133300,54902284,408,408,408,408,0
|
|
20230615,133200,54902284,408,408,408,408,0
|
|
20230615,133100,54902284,408,408,408,408,0
|
|
20230615,133000,54902284,408,408,408,408,0
|
|
20230615,132900,54902284,408,408,408,408,0
|
|
20230615,132800,54902284,408,408,408,408,0
|
|
20230615,132700,54902284,408,408,408,408,0
|
|
20230615,132600,54902284,408,408,408,408,0
|
|
20230615,132500,54902284,408,408,408,408,0
|
|
20230615,132400,54902284,408,408,408,408,0
|
|
20230615,132300,54902284,408,408,408,408,0
|
|
20230615,132200,54902284,408,407,408,407,11
|
|
20230615,132100,54897806,408,408,408,408,73
|
|
20230615,132000,54868022,408,408,408,408,4
|
|
20230615,131900,54866390,408,408,408,408,4
|
|
20230615,131800,54864758,407,407,407,407,0
|
|
20230615,131700,54864758,407,407,407,407,1000
|
|
20230615,131600,54457758,407,407,407,407,10
|
|
20230615,131500,54453688,406,406,406,406,0
|
|
20230615,131400,54453688,406,406,406,406,771
|
|
20230615,131300,54140662,406,406,406,406,0
|
|
20230615,131200,54140662,406,406,406,406,0
|
|
20230615,131100,54140662,406,406,406,406,0
|
|
20230615,131000,54140662,406,406,406,406,0
|
|
20230615,130900,54140662,406,406,406,406,0
|
|
20230615,130800,54140662,406,406,406,406,0
|
|
20230615,130700,54140662,406,406,406,406,0
|
|
20230615,130600,54140662,406,406,406,406,0
|
|
20230615,130500,54140662,406,406,406,406,0
|
|
20230615,130400,54140662,406,406,406,406,0
|
|
20230615,130300,54140662,406,406,406,406,10
|
|
20230615,130200,54136602,405,405,405,405,0
|
|
20230615,130100,54136602,405,405,405,405,0
|
|
20230615,130000,54136602,405,405,405,405,0
|
|
20230615,125900,54136602,405,405,405,405,0
|
|
20230615,125800,54136602,405,405,405,405,0
|
|
20230615,125700,54136602,405,405,405,405,1
|
|
20230615,125600,54136197,406,405,406,405,222
|
|
20230615,125500,54046066,405,405,405,405,0
|
|
20230615,125400,54046066,405,405,405,405,57
|
|
20230615,125300,54022981,405,405,405,405,0
|
|
20230615,125200,54022981,405,405,405,405,1
|
|
20230615,125100,54022576,406,406,406,406,1250
|
|
20230615,125000,53515076,406,406,406,406,0
|
|
20230615,124900,53515076,406,406,406,406,0
|
|
20230615,124800,53515076,406,406,406,406,0
|
|
20230615,124700,53515076,406,406,406,406,0
|
|
20230615,124600,53515076,406,406,406,406,0
|
|
20230615,124500,53515076,406,406,406,406,0
|
|
20230615,124400,53515076,406,407,407,406,19
|
|
20230615,124300,53507344,408,408,408,408,0
|
|
20230615,124200,53507344,408,409,409,408,2
|
|
20230615,124100,53506527,409,409,409,409,52
|
|
20230615,124000,53485259,409,409,409,409,0
|
|
20230615,123900,53485259,409,409,410,409,1460
|
|
20230615,123800,52886815,410,410,410,410,0
|
|
20230615,123700,52886815,410,410,410,410,0
|
|
20230615,123600,52886815,410,410,410,410,0
|
|
20230615,123500,52886815,410,410,410,410,0
|
|
20230615,123400,52886815,410,410,410,410,0
|
|
20230615,123300,52886815,410,410,410,410,150
|
|
20230615,123200,52825315,410,410,410,410,0
|
|
20230615,123100,52825315,410,410,410,410,0
|
|
20230615,123000,52825315,410,410,410,410,0
|
|
20230615,122900,52825315,410,410,410,410,0
|
|
20230615,122800,52825315,410,410,410,410,0
|
|
20230615,122700,52825315,410,410,410,410,0
|
|
20230615,122600,52825315,410,410,410,410,0
|
|
20230615,122500,52825315,410,410,410,410,0
|
|
20230615,122400,52825315,410,410,410,410,0
|
|
20230615,122300,52825315,410,410,410,410,0
|
|
20230615,122200,52825315,410,410,410,410,0
|
|
20230615,122100,52825315,410,410,410,410,0
|
|
20230615,122000,52825315,410,410,410,410,10
|
|
20230615,121900,52821215,409,409,409,409,0
|
|
20230615,121800,52821215,409,409,409,409,1
|
|
20230615,121700,52820806,409,409,409,409,1
|
|
20230615,121600,52820397,409,409,409,409,0
|
|
20230615,121500,52820397,409,409,409,409,1
|
|
20230615,121400,52819988,408,408,408,408,1
|
|
20230615,121300,52819580,408,408,408,408,0
|
|
20230615,121200,52819580,408,408,408,408,3
|
|
20230615,121100,52818356,408,408,408,408,9
|
|
20230615,121000,52814684,408,408,408,408,7
|
|
20230615,120900,52811828,409,409,409,409,0
|
|
20230615,120800,52811828,409,409,409,409,79
|
|
20230615,120700,52779517,409,409,409,409,0
|
|
20230615,120600,52779517,409,409,409,409,10
|
|
20230615,120500,52775427,405,405,405,405,0
|
|
20230615,120400,52775427,405,407,407,405,36611
|
|
20230615,120300,37946985,407,407,407,407,0
|
|
20230615,120200,37946985,407,407,407,407,0
|
|
20230615,120100,37946985,407,407,407,407,0
|
|
20230615,120000,37946985,407,407,407,407,0
|
|
20230615,115900,37946985,407,408,408,407,180
|
|
20230615,115800,37873562,408,408,408,408,337
|
|
20230615,115700,37736066,408,408,408,408,0
|
|
20230615,115600,37736066,408,408,408,408,1
|
|
20230615,115500,37735658,408,408,408,408,0
|
|
20230615,115400,37735658,408,408,408,408,0
|
|
20230615,115300,37735658,408,408,408,408,0
|
|
20230615,115200,37735658,408,408,408,408,3
|
|
20230615,115100,37734434,408,408,408,408,0
|
|
20230615,115000,37734434,408,408,408,408,0
|
|
20230615,114900,37734434,408,408,408,408,2
|
|
20230615,114800,37733618,408,408,408,408,1
|
|
20230615,114700,37733210,408,408,408,408,3
|
|
20230615,114600,37731986,408,408,408,408,20
|
|
20230615,114500,37723826,408,408,408,408,1
|
|
20230615,114400,37723418,408,408,408,408,0
|
|
20230615,114300,37723418,408,408,408,408,0
|
|
20230615,114200,37723418,408,408,408,408,0
|
|
20230615,114100,37723418,408,408,408,408,0
|
|
20230615,114000,37723418,408,408,408,408,0
|
|
20230615,113900,37723418,408,408,408,408,0
|
|
20230615,113800,37723418,408,408,408,408,0
|
|
20230615,113700,37723418,408,408,408,408,0
|
|
20230615,113600,37723418,408,408,408,408,0
|
|
20230615,113500,37723418,408,408,408,408,0
|
|
20230615,113400,37723418,408,408,408,408,1
|
|
20230615,113300,37723010,405,405,405,405,0
|
|
20230615,113200,37723010,405,405,405,405,0
|
|
20230615,113100,37723010,405,405,405,405,0
|
|
20230615,113000,37723010,405,405,405,405,0
|
|
20230615,112900,37723010,405,405,405,405,0
|
|
20230615,112800,37723010,405,405,405,405,0
|
|
20230615,112700,37723010,405,405,405,405,0
|
|
20230615,112600,37723010,405,405,405,405,0
|
|
20230615,112500,37723010,405,405,405,405,0
|
|
20230615,112400,37723010,405,405,405,405,0
|
|
20230615,112300,37723010,405,405,405,405,0
|
|
20230615,112200,37723010,405,405,405,405,0
|
|
20230615,112100,37723010,405,405,405,405,0
|
|
20230615,112000,37723010,405,405,405,405,0
|
|
20230615,111900,37723010,405,405,405,405,0
|
|
20230615,111800,37723010,405,405,405,405,0
|
|
20230615,111700,37723010,405,405,405,405,0
|
|
20230615,111600,37723010,405,405,405,405,1
|
|
20230615,111500,37722605,405,405,405,405,0
|
|
20230615,111400,37722605,405,405,405,405,132
|
|
20230615,111300,37669145,406,406,406,406,16649
|
|
20230615,111200,30909651,406,406,406,406,0
|
|
20230615,111100,30909651,406,406,406,406,2
|
|
20230615,111000,30908839,407,407,407,407,0
|
|
20230615,110900,30908839,407,407,407,407,0
|
|
20230615,110800,30908839,407,407,407,407,0
|
|
20230615,110700,30908839,407,407,407,407,0
|
|
20230615,110600,30908839,407,407,407,407,0
|
|
20230615,110500,30908839,407,407,407,407,0
|
|
20230615,110400,30908839,407,407,407,407,5
|
|
20230615,110300,30906804,406,406,406,406,0
|
|
20230615,110200,30906804,406,406,406,406,0
|
|
20230615,110100,30906804,406,406,406,406,1551
|
|
20230615,110000,30277098,407,407,408,407,2149
|
|
20230615,105900,29402454,408,408,408,408,0
|
|
20230615,105800,29402454,408,408,408,408,0
|
|
20230615,105700,29402454,408,408,408,408,0
|
|
20230615,105600,29402454,408,408,408,408,0
|
|
20230615,105500,29402454,408,408,408,408,0
|
|
20230615,105400,29402454,408,408,408,408,0
|
|
20230615,105300,29402454,408,408,408,408,0
|
|
20230615,105200,29402454,408,408,408,408,0
|
|
20230615,105100,29402454,408,408,408,408,1
|
|
20230615,105000,29402046,408,408,408,408,0
|
|
20230615,104900,29402046,408,408,408,408,4
|
|
20230615,104800,29400414,408,408,408,408,0
|
|
20230615,104700,29400414,408,410,410,408,800
|
|
20230615,104600,29073994,410,410,411,410,3
|
|
20230615,104500,29072763,411,409,411,409,16
|
|
20230615,104400,29066213,411,410,411,410,51
|
|
20230615,104300,29045291,410,410,410,410,0
|
|
20230615,104200,29045291,410,409,410,409,14
|
|
20230615,104100,29039553,411,410,411,410,1001
|
|
20230615,104000,28629142,408,408,408,408,407
|
|
20230615,103900,28463086,408,408,408,408,0
|
|
20230615,103800,28463086,408,408,408,408,35
|
|
20230615,103700,28448806,408,408,408,408,0
|
|
20230615,103600,28448806,408,408,408,408,0
|
|
20230615,103500,28448806,408,408,408,408,1
|
|
20230615,103400,28448398,408,410,410,408,10008
|
|
20230615,103300,24345134,410,409,410,409,16
|
|
20230615,103200,24338586,409,409,409,409,0
|
|
20230615,103100,24338586,409,409,409,409,13
|
|
20230615,103000,24333269,409,409,409,409,0
|
|
20230615,102900,24333269,409,409,409,409,0
|
|
20230615,102800,24333269,409,408,409,408,4
|
|
20230615,102700,24331636,409,409,409,408,8
|
|
20230615,102600,24328368,408,408,409,408,22
|
|
20230615,102500,24319388,408,408,408,408,3
|
|
20230615,102400,24318164,408,408,408,408,6
|
|
20230615,102300,24315716,407,407,407,407,0
|
|
20230615,102200,24315716,407,407,407,407,0
|
|
20230615,102100,24315716,407,407,407,407,0
|
|
20230615,102000,24315716,407,407,407,407,1
|
|
20230615,101900,24315309,409,409,409,409,2
|
|
20230615,101800,24314491,407,407,407,407,0
|
|
20230615,101700,24314491,407,407,407,407,73
|
|
20230615,101600,24284780,407,407,407,407,0
|
|
20230615,101500,24284780,407,407,407,407,12
|
|
20230615,101400,24279896,407,407,407,407,0
|
|
20230615,101300,24279896,407,407,407,407,0
|
|
20230615,101200,24279896,407,407,407,407,0
|
|
20230615,101100,24279896,407,407,407,407,0
|
|
20230615,101000,24279896,407,408,408,407,2
|
|
20230615,100900,24279081,407,409,409,407,1002
|
|
20230615,100800,23869267,409,409,409,409,1
|
|
20230615,100700,23868858,409,409,409,409,1
|
|
20230615,100600,23868449,407,407,407,407,2
|
|
20230615,100500,23867635,409,409,409,409,1
|
|
20230615,100400,23867226,409,409,409,409,1
|
|
20230615,100300,23866817,407,407,407,407,1
|
|
20230615,100200,23866410,408,409,409,408,4
|
|
20230615,100100,23864777,409,409,409,409,3
|
|
20230615,100000,23863550,408,408,408,408,3
|
|
20230615,095900,23862326,407,407,407,407,0
|
|
20230615,095800,23862326,407,407,407,407,0
|
|
20230615,095700,23862326,407,408,410,407,5005
|
|
20230615,095600,21813537,408,408,408,408,1
|
|
20230615,095500,21813129,407,407,407,407,1
|
|
20230615,095400,21812722,408,408,408,408,1
|
|
20230615,095300,21812314,408,408,408,408,0
|
|
20230615,095200,21812314,408,408,408,408,0
|
|
20230615,095100,21812314,408,408,408,408,0
|
|
20230615,095000,21812314,408,408,408,408,0
|
|
20230615,094900,21812314,408,408,408,408,0
|
|
20230615,094800,21812314,408,408,408,408,0
|
|
20230615,094700,21812314,408,408,408,408,1
|
|
20230615,094600,21811906,408,408,409,408,20
|
|
20230615,094500,21803745,408,408,408,408,1
|
|
20230615,094400,21803337,409,409,409,408,8
|
|
20230615,094300,21800070,408,408,408,408,1
|
|
20230615,094200,21799662,408,408,408,408,3
|
|
20230615,094100,21798438,406,406,406,406,2
|
|
20230615,094000,21797626,408,408,409,406,2958
|
|
20230615,093900,20589072,406,408,408,406,3
|
|
20230615,093800,20587852,408,408,408,408,0
|
|
20230615,093700,20587852,408,408,408,408,1
|
|
20230615,093600,20587444,407,407,407,407,34
|
|
20230615,093500,20573606,407,406,407,406,4
|
|
20230615,093400,20571979,405,405,405,405,1
|
|
20230615,093300,20571574,405,406,406,405,292
|
|
20230615,093200,20453050,406,406,406,406,107
|
|
20230615,093100,20409608,407,407,407,407,31
|
|
20230615,093000,20396991,407,407,407,407,0
|
|
20230615,092900,20396991,407,407,407,407,0
|
|
20230615,092800,20396991,407,406,407,406,69
|
|
20230615,092700,20368976,404,404,404,404,0
|
|
20230615,092600,20368976,404,404,404,404,0
|
|
20230615,092500,20368976,404,404,404,404,0
|
|
20230615,092400,20368976,404,404,404,404,50
|
|
20230615,092300,20348776,406,405,406,405,7
|
|
20230615,092200,20345940,405,405,405,405,1
|
|
20230615,092100,20345535,404,404,404,404,1
|
|
20230615,092000,20345131,405,406,406,404,49996
|
|
20230615,091900,94931,406,406,406,406,1
|
|
20230615,091800,94525,407,407,407,407,0
|
|
20230615,091700,94525,407,407,407,407,1
|
|
20230615,091600,94118,406,406,406,406,0
|
|
20230615,091500,94118,406,407,407,406,70
|
|
20230615,091400,65629,407,407,407,407,0
|
|
20230615,091300,65629,407,407,407,407,0
|
|
20230615,091200,65629,407,407,407,407,1
|
|
20230615,091100,65222,406,406,406,406,1
|
|
20230615,091000,64816,407,406,407,406,5
|
|
20230615,090900,62785,406,406,406,406,1
|
|
20230615,090800,62379,406,405,406,405,2
|
|
20230615,090700,61568,405,405,405,405,0
|
|
20230615,090600,61568,405,405,405,405,2
|
|
20230615,090500,60758,405,405,405,405,0
|
|
20230615,090400,60758,405,405,405,405,0
|
|
20230615,090300,60758,405,405,405,405,1
|
|
20230615,090200,60353,408,406,408,406,4
|
|
20230615,090100,58727,406,406,406,406,2
|
|
20230615,090000,57915,405,405,405,405,143
|