613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191000,1685230043,885,885,885,885,36208
|
|
20230616,190900,1685230043,885,885,885,885,0
|
|
20230616,190800,1685230043,885,885,885,885,0
|
|
20230616,190700,1685230043,885,885,885,885,0
|
|
20230616,190600,1685230043,885,885,885,885,0
|
|
20230616,190500,1685230043,885,885,885,885,0
|
|
20230616,190400,1685230043,885,885,885,885,0
|
|
20230616,190300,1685230043,885,885,885,885,0
|
|
20230616,190200,1685230043,885,885,885,885,0
|
|
20230616,190100,1685230043,885,885,885,885,0
|
|
20230616,190000,1685230043,885,885,885,885,0
|
|
20230616,185900,1685230043,885,885,885,885,0
|
|
20230616,185800,1685230043,885,885,885,885,0
|
|
20230616,185700,1685230043,885,885,885,885,0
|
|
20230616,185600,1685230043,885,885,885,885,0
|
|
20230616,185500,1685230043,885,885,885,885,0
|
|
20230616,185400,1685230043,885,885,885,885,0
|
|
20230616,185300,1685230043,885,885,885,885,0
|
|
20230616,185200,1685230043,885,885,885,885,0
|
|
20230616,185100,1685230043,885,885,885,885,0
|
|
20230616,185000,1685230043,885,885,885,885,0
|
|
20230616,184900,1685230043,885,885,885,885,0
|
|
20230616,184800,1685230043,885,885,885,885,0
|
|
20230616,184700,1685230043,885,885,885,885,0
|
|
20230616,184600,1685230043,885,885,885,885,0
|
|
20230616,184500,1685230043,885,885,885,885,0
|
|
20230616,184400,1685230043,885,885,885,885,0
|
|
20230616,184300,1685230043,885,885,885,885,0
|
|
20230616,184200,1685230043,885,885,885,885,0
|
|
20230616,184100,1685230043,885,885,885,885,0
|
|
20230616,184000,1685230043,885,885,885,885,36208
|
|
20230616,183900,1685230043,885,885,885,885,0
|
|
20230616,183800,1685230043,885,885,885,885,0
|
|
20230616,183700,1685230043,885,885,885,885,0
|
|
20230616,183600,1685230043,885,885,885,885,0
|
|
20230616,183500,1685230043,885,885,885,885,0
|
|
20230616,183400,1685230043,885,885,885,885,0
|
|
20230616,183300,1685230043,885,885,885,885,0
|
|
20230616,183200,1685230043,885,885,885,885,0
|
|
20230616,183100,1685230043,885,885,885,885,0
|
|
20230616,183000,1685230043,885,885,885,885,0
|
|
20230616,182900,1685230043,885,885,885,885,0
|
|
20230616,182800,1685230043,885,885,885,885,0
|
|
20230616,182700,1685230043,885,885,885,885,0
|
|
20230616,182600,1685230043,885,885,885,885,0
|
|
20230616,182500,1685230043,885,885,885,885,0
|
|
20230616,182400,1685230043,885,885,885,885,0
|
|
20230616,182300,1685230043,885,885,885,885,0
|
|
20230616,182200,1685230043,885,885,885,885,0
|
|
20230616,182100,1685230043,885,885,885,885,0
|
|
20230616,182000,1685230043,885,885,885,885,0
|
|
20230616,181900,1685230043,885,885,885,885,0
|
|
20230616,181800,1685230043,885,885,885,885,0
|
|
20230616,181700,1685230043,885,885,885,885,0
|
|
20230616,181600,1685230043,885,885,885,885,0
|
|
20230616,181500,1685230043,885,885,885,885,0
|
|
20230616,181400,1685230043,885,885,885,885,0
|
|
20230616,181300,1685230043,885,885,885,885,0
|
|
20230616,181200,1685230043,885,885,885,885,0
|
|
20230616,181100,1685230043,885,885,885,885,0
|
|
20230616,181000,1685230043,885,885,885,885,36208
|
|
20230616,180900,1685230043,885,885,885,885,0
|
|
20230616,180800,1685230043,885,885,885,885,0
|
|
20230616,180700,1685230043,885,885,885,885,0
|
|
20230616,180600,1685230043,885,885,885,885,0
|
|
20230616,180500,1685230043,885,885,885,885,0
|
|
20230616,180400,1685230043,885,885,885,885,0
|
|
20230616,180300,1685230043,885,885,885,885,0
|
|
20230616,180200,1685230043,885,885,885,885,0
|
|
20230616,180100,1685230043,885,885,885,885,0
|
|
20230616,180000,1685230043,885,885,885,885,0
|
|
20230616,175900,1685230043,885,885,885,885,0
|
|
20230616,175800,1685230043,885,885,885,885,0
|
|
20230616,175700,1685230043,885,885,885,885,0
|
|
20230616,175600,1685230043,885,885,885,885,0
|
|
20230616,175500,1685230043,885,885,885,885,0
|
|
20230616,175400,1685230043,885,885,885,885,0
|
|
20230616,175300,1685230043,885,885,885,885,0
|
|
20230616,175200,1685230043,885,885,885,885,0
|
|
20230616,175100,1685230043,885,885,885,885,0
|
|
20230616,175000,1685230043,885,885,885,885,0
|
|
20230616,174900,1685230043,885,885,885,885,0
|
|
20230616,174800,1685230043,885,885,885,885,0
|
|
20230616,174700,1685230043,885,885,885,885,0
|
|
20230616,174600,1685230043,885,885,885,885,0
|
|
20230616,174500,1685230043,885,885,885,885,0
|
|
20230616,174400,1685230043,885,885,885,885,0
|
|
20230616,174300,1685230043,885,885,885,885,0
|
|
20230616,174200,1685230043,885,885,885,885,0
|
|
20230616,174100,1685230043,885,885,885,885,0
|
|
20230616,174000,1685230043,885,885,885,885,36208
|
|
20230616,173900,1685230043,885,885,885,885,0
|
|
20230616,173800,1685230043,885,885,885,885,0
|
|
20230616,173700,1685230043,885,885,885,885,0
|
|
20230616,173600,1685230043,885,885,885,885,0
|
|
20230616,173500,1685230043,885,885,885,885,0
|
|
20230616,173400,1685230043,885,885,885,885,0
|
|
20230616,173300,1685230043,885,885,885,885,0
|
|
20230616,173200,1685230043,885,885,885,885,0
|
|
20230616,173100,1685230043,885,885,885,885,0
|
|
20230616,173000,1685230043,885,885,885,885,0
|
|
20230616,172900,1685230043,885,885,885,885,0
|
|
20230616,172800,1685230043,885,885,885,885,0
|
|
20230616,172700,1685230043,885,885,885,885,0
|
|
20230616,172600,1685230043,885,885,885,885,0
|
|
20230616,172500,1685230043,885,885,885,885,0
|
|
20230616,172400,1685230043,885,885,885,885,0
|
|
20230616,172300,1685230043,885,885,885,885,0
|
|
20230616,172200,1685230043,885,885,885,885,0
|
|
20230616,172100,1685230043,885,885,885,885,0
|
|
20230616,172000,1685230043,885,885,885,885,0
|
|
20230616,171900,1685230043,885,885,885,885,0
|
|
20230616,171800,1685230043,885,885,885,885,0
|
|
20230616,171700,1685230043,885,885,885,885,0
|
|
20230616,171600,1685230043,885,885,885,885,0
|
|
20230616,171500,1685230043,885,885,885,885,0
|
|
20230616,171400,1685230043,885,885,885,885,0
|
|
20230616,171300,1685230043,885,885,885,885,0
|
|
20230616,171200,1685230043,885,885,885,885,0
|
|
20230616,171100,1685230043,885,885,885,885,0
|
|
20230616,171000,1685230043,885,885,885,885,36208
|
|
20230616,170900,1685230043,885,885,885,885,0
|
|
20230616,170800,1685230043,885,885,885,885,0
|
|
20230616,170700,1685230043,885,885,885,885,0
|
|
20230616,170600,1685230043,885,885,885,885,0
|
|
20230616,170500,1685230043,885,885,885,885,0
|
|
20230616,170400,1685230043,885,885,885,885,0
|
|
20230616,170300,1685230043,885,885,885,885,0
|
|
20230616,170200,1685230043,885,885,885,885,0
|
|
20230616,170100,1685230043,885,885,885,885,0
|
|
20230616,170000,1685230043,885,885,885,885,0
|
|
20230616,165900,1685230043,885,885,885,885,0
|
|
20230616,165800,1685230043,885,885,885,885,0
|
|
20230616,165700,1685230043,885,885,885,885,0
|
|
20230616,165600,1685230043,885,885,885,885,0
|
|
20230616,165500,1685230043,885,885,885,885,0
|
|
20230616,165400,1685230043,885,885,885,885,0
|
|
20230616,165300,1685230043,885,885,885,885,0
|
|
20230616,165200,1685230043,885,885,885,885,0
|
|
20230616,165100,1685230043,885,885,885,885,0
|
|
20230616,165000,1685230043,885,885,885,885,0
|
|
20230616,164900,1685230043,885,885,885,885,0
|
|
20230616,164800,1685230043,885,885,885,885,0
|
|
20230616,164700,1685230043,885,885,885,885,0
|
|
20230616,164600,1685230043,885,885,885,885,0
|
|
20230616,164500,1685230043,885,885,885,885,0
|
|
20230616,164400,1685230043,885,885,885,885,0
|
|
20230616,164300,1685230043,885,885,885,885,0
|
|
20230616,164200,1685230043,885,885,885,885,0
|
|
20230616,164100,1685230043,885,885,885,885,0
|
|
20230616,164000,1685230043,885,885,885,885,36208
|
|
20230616,163900,1685230043,885,885,885,885,0
|
|
20230616,163800,1685230043,885,885,885,885,0
|
|
20230616,163700,1685230043,885,885,885,885,0
|
|
20230616,163600,1685230043,885,885,885,885,0
|
|
20230616,163500,1685230043,885,885,885,885,0
|
|
20230616,163400,1685230043,885,885,885,885,0
|
|
20230616,163300,1685230043,885,885,885,885,0
|
|
20230616,163200,1685230043,885,885,885,885,0
|
|
20230616,163100,1685230043,885,885,885,885,0
|
|
20230616,163000,1685230043,885,885,885,885,0
|
|
20230616,162900,1685230043,885,885,885,885,0
|
|
20230616,162800,1685230043,885,885,885,885,0
|
|
20230616,162700,1685230043,885,885,885,885,0
|
|
20230616,162600,1685230043,885,885,885,885,0
|
|
20230616,162500,1685230043,885,885,885,885,0
|
|
20230616,162400,1685230043,885,885,885,885,0
|
|
20230616,162300,1685230043,885,885,885,885,0
|
|
20230616,162200,1685230043,885,885,885,885,0
|
|
20230616,162100,1685230043,885,885,885,885,0
|
|
20230616,162000,1685230043,885,885,885,885,0
|
|
20230616,161900,1685230043,885,885,885,885,0
|
|
20230616,161800,1685230043,885,885,885,885,0
|
|
20230616,161700,1685230043,885,885,885,885,0
|
|
20230616,161600,1685230043,885,885,885,885,0
|
|
20230616,161500,1685230043,885,885,885,885,0
|
|
20230616,161400,1685230043,885,885,885,885,0
|
|
20230616,161300,1685230043,885,885,885,885,0
|
|
20230616,161200,1685230043,885,885,885,885,0
|
|
20230616,161100,1685230043,885,885,885,885,0
|
|
20230616,161000,1685230043,885,885,885,885,36208
|
|
20230616,160900,1685230043,885,885,885,885,0
|
|
20230616,160800,1685230043,885,885,885,885,0
|
|
20230616,160700,1685230043,885,885,885,885,0
|
|
20230616,160600,1685230043,885,885,885,885,0
|
|
20230616,160500,1685230043,885,885,885,885,0
|
|
20230616,160400,1685230043,885,885,885,885,0
|
|
20230616,160300,1685230043,885,885,885,885,0
|
|
20230616,160200,1685230043,885,885,885,885,0
|
|
20230616,160100,1685230043,885,885,885,885,0
|
|
20230616,160000,1685230043,885,885,885,885,0
|
|
20230616,155900,1685230043,885,885,885,885,0
|
|
20230616,155800,1685230043,885,885,885,885,0
|
|
20230616,155700,1685230043,885,885,885,885,0
|
|
20230616,155600,1685230043,885,885,885,885,0
|
|
20230616,155500,1685230043,885,885,885,885,0
|
|
20230616,155400,1685230043,885,885,885,885,0
|
|
20230616,155300,1685230043,885,885,885,885,0
|
|
20230616,155200,1685230043,885,885,885,885,0
|
|
20230616,155100,1685230043,885,885,885,885,0
|
|
20230616,155000,1685230043,885,885,885,885,0
|
|
20230616,154900,1685230043,885,885,885,885,0
|
|
20230616,154800,1685230043,885,885,885,885,0
|
|
20230616,154700,1685230043,885,885,885,885,0
|
|
20230616,154600,1685230043,885,885,885,885,0
|
|
20230616,154500,1685230043,885,885,885,885,0
|
|
20230616,154400,1685230043,885,885,885,885,0
|
|
20230616,154300,1685230043,885,885,885,885,0
|
|
20230616,154200,1685230043,885,885,885,885,0
|
|
20230616,154100,1685230043,885,885,885,885,0
|
|
20230616,154000,1685230043,885,885,885,885,36208
|
|
20230616,153900,1685230043,885,885,885,885,0
|
|
20230616,153800,1685230043,885,885,885,885,0
|
|
20230616,153700,1685230043,885,885,885,885,0
|
|
20230616,153600,1685230043,885,885,885,885,0
|
|
20230616,153500,1685230043,885,885,885,885,0
|
|
20230616,153400,1685230043,885,885,885,885,0
|
|
20230616,153300,1685230043,885,885,885,885,0
|
|
20230616,153200,1685230043,885,885,885,885,0
|
|
20230616,153100,1685230043,885,885,885,885,0
|
|
20230616,153000,1685230043,885,885,885,885,36208
|
|
20230616,152900,1653185963,885,885,885,885,0
|
|
20230616,152800,1653185963,885,885,885,885,0
|
|
20230616,152700,1653185963,885,885,885,885,0
|
|
20230616,152600,1653185963,885,885,885,885,0
|
|
20230616,152500,1653185963,885,885,885,885,0
|
|
20230616,152400,1653185963,885,885,885,885,0
|
|
20230616,152300,1653185963,885,885,885,885,0
|
|
20230616,152200,1653185963,885,885,885,885,0
|
|
20230616,152100,1653185963,885,885,885,885,0
|
|
20230616,152000,1653185963,885,885,885,885,0
|
|
20230616,151900,1653185963,885,884,885,880,13282
|
|
20230616,151800,1641466085,884,882,884,881,14482
|
|
20230616,151700,1628691315,882,881,882,881,8183
|
|
20230616,151600,1621482086,881,881,881,880,9504
|
|
20230616,151500,1613115143,882,882,882,880,4882
|
|
20230616,151400,1608816393,882,881,882,881,200
|
|
20230616,151300,1608640167,881,882,882,881,2342
|
|
20230616,151200,1606576854,882,881,882,880,3393
|
|
20230616,151100,1603589620,881,879,881,879,3578
|
|
20230616,151000,1600444546,879,881,881,879,7222
|
|
20230616,150900,1594095394,881,880,881,880,2998
|
|
20230616,150800,1591456840,880,880,880,879,1839
|
|
20230616,150700,1589839020,880,878,880,877,7254
|
|
20230616,150600,1583468660,878,878,879,878,2399
|
|
20230616,150500,1581362337,878,878,879,878,1563
|
|
20230616,150400,1579990022,878,878,879,877,1179
|
|
20230616,150300,1578954860,878,878,878,878,9339
|
|
20230616,150200,1570755218,879,880,880,879,1002
|
|
20230616,150100,1569873888,880,878,880,878,1035
|
|
20230616,150000,1568963120,878,879,879,878,11236
|
|
20230616,145900,1559092912,879,880,880,879,3984
|
|
20230616,145800,1555589174,880,880,880,880,0
|
|
20230616,145700,1555589174,880,879,880,879,327
|
|
20230616,145600,1555301640,878,879,880,878,1028
|
|
20230616,145500,1554398031,879,878,879,878,7951
|
|
20230616,145400,1547415398,878,878,878,878,1380
|
|
20230616,145300,1546203758,878,879,879,878,506
|
|
20230616,145200,1545759485,877,878,878,877,4603
|
|
20230616,145100,1541721951,878,879,879,878,10829
|
|
20230616,145000,1532209088,878,878,879,878,3135
|
|
20230616,144900,1529456308,879,879,879,879,8
|
|
20230616,144800,1529449276,878,878,878,878,6723
|
|
20230616,144700,1523546482,878,878,879,878,4952
|
|
20230616,144600,1519198625,878,879,879,877,14438
|
|
20230616,144500,1506523234,879,879,879,879,660
|
|
20230616,144400,1505943094,879,879,879,879,1887
|
|
20230616,144300,1504284421,879,878,879,878,2690
|
|
20230616,144200,1501921561,877,876,877,876,5452
|
|
20230616,144100,1497140166,877,876,877,876,1431
|
|
20230616,144000,1495885979,877,877,877,876,661
|
|
20230616,143900,1495306563,877,877,877,877,1
|
|
20230616,143800,1495305686,877,877,877,877,404
|
|
20230616,143700,1494951378,876,876,876,876,511
|
|
20230616,143600,1494503742,875,877,877,875,7122
|
|
20230616,143500,1488264944,877,876,877,876,4939
|
|
20230616,143400,1483937983,876,876,877,876,1435
|
|
20230616,143300,1482680615,876,876,876,875,14731
|
|
20230616,143200,1469783368,876,879,879,876,423
|
|
20230616,143100,1469412360,878,878,878,876,31395
|
|
20230616,143000,1441875780,879,879,879,878,2722
|
|
20230616,142900,1439483856,879,880,881,879,9696
|
|
20230616,142800,1430957805,881,881,881,881,2
|
|
20230616,142700,1430956043,880,880,881,880,41
|
|
20230616,142600,1430919960,880,881,881,879,250
|
|
20230616,142500,1430699761,882,881,882,879,8533
|
|
20230616,142400,1423188314,881,881,881,881,0
|
|
20230616,142300,1423188314,881,880,881,879,1394
|
|
20230616,142200,1421961435,880,880,880,880,13
|
|
20230616,142100,1421949995,880,881,881,880,338
|
|
20230616,142000,1421652553,881,880,881,879,1734
|
|
20230616,141900,1420126430,881,880,881,880,2
|
|
20230616,141800,1420124669,882,881,882,880,5605
|
|
20230616,141700,1415188566,881,881,881,881,1011
|
|
20230616,141600,1414297875,881,880,881,880,2612
|
|
20230616,141500,1411999313,880,880,880,880,172
|
|
20230616,141400,1411847953,879,880,880,879,655
|
|
20230616,141300,1411272203,880,880,880,879,422
|
|
20230616,141200,1410900950,880,880,880,880,500
|
|
20230616,141100,1410460950,880,880,880,880,20
|
|
20230616,141000,1410443350,880,878,880,878,3041
|
|
20230616,140900,1407771519,878,878,878,877,1908
|
|
20230616,140800,1406097385,879,879,879,877,272
|
|
20230616,140700,1405858560,879,877,879,877,5218
|
|
20230616,140600,1401282148,879,878,880,877,5003
|
|
20230616,140500,1396893273,880,881,881,877,992
|
|
20230616,140400,1396022215,881,879,881,879,7367
|
|
20230616,140300,1389542996,879,879,879,879,293
|
|
20230616,140200,1389285449,878,878,878,878,800
|
|
20230616,140100,1388583049,878,879,879,878,425
|
|
20230616,140000,1388209574,879,879,879,879,201
|
|
20230616,135900,1388032895,877,876,877,876,7793
|
|
20230616,135800,1381199834,878,877,879,877,1312
|
|
20230616,135700,1380047922,876,876,877,875,2225
|
|
20230616,135600,1378099416,876,876,877,875,6485
|
|
20230616,135500,1372422399,878,877,878,876,5958
|
|
20230616,135400,1367200789,877,879,879,877,3288
|
|
20230616,135300,1364315803,879,880,880,876,13048
|
|
20230616,135200,1352855558,880,877,880,876,15343
|
|
20230616,135100,1339409870,877,879,879,877,28087
|
|
20230616,135000,1314745283,879,880,880,879,4623
|
|
20230616,134900,1310680316,880,881,881,880,5819
|
|
20230616,134800,1305559214,882,881,882,881,172
|
|
20230616,134700,1305407678,881,881,882,881,139
|
|
20230616,134600,1305285205,880,879,880,879,1451
|
|
20230616,134500,1304009736,878,878,879,877,23870
|
|
20230616,134400,1283053214,877,879,879,877,36039
|
|
20230616,134300,1251422997,879,881,881,879,15965
|
|
20230616,134200,1237374383,881,882,882,881,1951
|
|
20230616,134100,1235655538,881,883,883,881,3134
|
|
20230616,134000,1232893222,883,883,883,883,1047
|
|
20230616,133900,1231968721,883,883,883,883,6
|
|
20230616,133800,1231963423,883,882,883,882,5238
|
|
20230616,133700,1227338619,881,880,881,880,2688
|
|
20230616,133600,1224972977,880,879,880,879,5280
|
|
20230616,133500,1220329337,879,880,880,878,12370
|
|
20230616,133400,1209457637,880,883,883,879,51366
|
|
20230616,133300,1164256740,883,883,883,880,10120
|
|
20230616,133200,1155349105,883,881,883,881,8930
|
|
20230616,133100,1147479802,881,881,881,880,14056
|
|
20230616,133000,1135107942,881,882,882,880,51368
|
|
20230616,132900,1089864327,882,883,883,882,11277
|
|
20230616,132800,1079914129,884,884,884,883,545
|
|
20230616,132700,1079432688,882,885,885,882,26814
|
|
20230616,132600,1055757690,884,884,885,884,7202
|
|
20230616,132500,1049391120,884,884,884,884,5243
|
|
20230616,132400,1044756308,885,884,886,884,111
|
|
20230616,132300,1044658172,886,885,886,885,132
|
|
20230616,132200,1044541340,886,886,886,884,34008
|
|
20230616,132100,1014471358,885,886,886,885,5701
|
|
20230616,132000,1009420972,886,886,886,886,702
|
|
20230616,131900,1008799000,886,885,886,885,277
|
|
20230616,131800,1008553734,885,885,885,885,116
|
|
20230616,131700,1008451074,885,885,886,884,14915
|
|
20230616,131600,995260821,887,885,887,885,111
|
|
20230616,131500,995162584,887,887,887,887,0
|
|
20230616,131400,995162584,887,886,887,886,42
|
|
20230616,131300,995125370,886,887,887,884,9007
|
|
20230616,131200,987163136,884,887,887,884,20030
|
|
20230616,131100,969453574,885,885,885,885,394
|
|
20230616,131000,969104884,885,886,887,885,2053
|
|
20230616,130900,967286952,887,887,887,884,7892
|
|
20230616,130800,960303111,886,886,886,886,8336
|
|
20230616,130700,952917415,887,887,887,887,114
|
|
20230616,130600,952816297,887,887,888,886,8173
|
|
20230616,130500,945564543,887,888,888,887,5673
|
|
20230616,130400,940527093,888,887,888,887,63
|
|
20230616,130300,940471211,886,887,887,886,223
|
|
20230616,130200,940273440,888,888,888,887,54
|
|
20230616,130100,940225538,887,888,888,887,2
|
|
20230616,130000,940223763,888,886,888,886,432
|
|
20230616,125900,939840947,888,888,888,888,10
|
|
20230616,125800,939832067,885,888,888,885,3510
|
|
20230616,125700,936723283,888,888,888,888,1
|
|
20230616,125600,936722395,888,888,888,888,0
|
|
20230616,125500,936722395,888,887,888,887,3275
|
|
20230616,125400,933815294,887,887,887,887,0
|
|
20230616,125300,933815294,887,887,887,887,0
|
|
20230616,125200,933815294,887,885,887,885,2121
|
|
20230616,125100,931938207,887,887,887,887,0
|
|
20230616,125000,931938207,887,887,887,887,0
|
|
20230616,124900,931938207,887,887,887,887,1
|
|
20230616,124800,931937320,885,887,888,885,24695
|
|
20230616,124700,910069381,887,887,887,887,1024
|
|
20230616,124600,909161093,886,887,887,886,5020
|
|
20230616,124500,904713353,887,887,887,887,8
|
|
20230616,124400,904706257,887,887,887,886,34
|
|
20230616,124300,904676111,887,888,888,887,1759
|
|
20230616,124200,903115857,888,888,888,887,1722
|
|
20230616,124100,901586734,888,888,888,888,0
|
|
20230616,124000,901586734,888,888,888,888,1
|
|
20230616,123900,901585846,888,888,888,888,35
|
|
20230616,123800,901554766,888,887,888,887,1448
|
|
20230616,123700,900270384,887,887,887,887,787
|
|
20230616,123600,899572315,886,887,887,886,2
|
|
20230616,123500,899570542,887,886,887,886,1828
|
|
20230616,123400,897950933,887,887,887,886,1058
|
|
20230616,123300,897013483,887,887,887,887,6126
|
|
20230616,123200,891579721,887,888,888,887,1362
|
|
20230616,123100,890371617,888,888,888,888,54
|
|
20230616,123000,890323665,888,887,888,887,14973
|
|
20230616,122900,877042603,887,886,887,886,859
|
|
20230616,122800,876281025,887,887,887,887,1006
|
|
20230616,122700,875388703,887,887,887,887,1620
|
|
20230616,122600,873951763,887,887,887,887,2521
|
|
20230616,122500,871715636,887,887,887,887,1233
|
|
20230616,122400,870621965,888,888,888,888,0
|
|
20230616,122300,870621965,888,888,888,888,342
|
|
20230616,122200,870318269,888,888,888,888,300
|
|
20230616,122100,870051869,888,888,888,888,5001
|
|
20230616,122000,865610981,888,888,888,887,2673
|
|
20230616,121900,863239857,888,887,888,887,7702
|
|
20230616,121800,856403080,888,888,888,888,126
|
|
20230616,121700,856291192,888,888,888,888,1
|
|
20230616,121600,856290304,887,888,888,887,37
|
|
20230616,121500,856257483,888,887,888,887,341
|
|
20230616,121400,855955015,888,888,888,885,11113
|
|
20230616,121300,846112133,887,887,888,887,67
|
|
20230616,121200,846052703,887,886,887,886,194
|
|
20230616,121100,845880643,887,886,887,886,795
|
|
20230616,121000,845175672,887,887,887,887,5
|
|
20230616,120900,845171237,888,886,888,886,1001
|
|
20230616,120800,844284349,888,887,888,886,202
|
|
20230616,120700,844105334,888,888,888,887,56
|
|
20230616,120600,844055626,888,888,888,888,4824
|
|
20230616,120500,839771914,888,888,888,888,0
|
|
20230616,120400,839771914,888,886,888,885,200
|
|
20230616,120300,839594541,888,888,888,888,1255
|
|
20230616,120200,838480101,888,888,888,888,200
|
|
20230616,120100,838302501,888,888,888,885,40
|
|
20230616,120000,838267035,888,888,888,885,5758
|
|
20230616,115900,833165638,888,888,888,888,521
|
|
20230616,115800,832702990,888,886,888,886,11300
|
|
20230616,115700,822690988,888,887,888,886,223
|
|
20230616,115600,822492987,887,887,888,887,1001
|
|
20230616,115500,821605099,887,887,887,887,6
|
|
20230616,115400,821599777,886,886,886,886,380
|
|
20230616,115300,821263097,886,888,888,886,5186
|
|
20230616,115200,816663130,888,887,888,887,1049
|
|
20230616,115100,815731666,887,887,887,887,100
|
|
20230616,115000,815642966,887,886,887,886,180
|
|
20230616,114900,815483413,887,887,887,887,1131
|
|
20230616,114800,814480216,887,888,888,887,3880
|
|
20230616,114700,811038655,888,888,888,888,717
|
|
20230616,114600,810401959,888,888,888,887,608
|
|
20230616,114500,809862556,888,888,888,888,151
|
|
20230616,114400,809728468,888,888,888,888,100
|
|
20230616,114300,809639668,888,888,888,887,968
|
|
20230616,114200,808780434,888,887,888,887,8834
|
|
20230616,114100,800944339,887,887,887,886,5111
|
|
20230616,114000,796410887,887,886,887,886,9545
|
|
20230616,113900,787946017,887,886,887,886,2929
|
|
20230616,113800,785350893,885,886,886,885,61
|
|
20230616,113700,785296894,886,886,886,886,401
|
|
20230616,113600,784941608,886,886,886,885,202
|
|
20230616,113500,784762736,885,885,886,885,3053
|
|
20230616,113400,782060779,885,885,886,885,1054
|
|
20230616,113300,781127984,886,886,886,885,764
|
|
20230616,113200,780451724,886,886,886,886,1
|
|
20230616,113100,780450838,886,885,886,884,122
|
|
20230616,113000,780342867,886,886,886,884,2552
|
|
20230616,112900,778086370,886,886,886,885,9
|
|
20230616,112800,778078398,885,885,886,885,360
|
|
20230616,112700,777759441,886,886,886,884,1494
|
|
20230616,112600,776436649,886,884,886,884,1378
|
|
20230616,112500,775218491,886,885,886,884,4269
|
|
20230616,112400,771443945,886,886,886,884,110
|
|
20230616,112300,771346501,884,886,886,884,3386
|
|
20230616,112200,768351818,886,884,886,884,2896
|
|
20230616,112100,765791521,885,884,886,884,1875
|
|
20230616,112000,764133813,886,886,886,886,902
|
|
20230616,111900,763334641,886,885,886,884,6350
|
|
20230616,111800,757718043,885,886,886,885,1174
|
|
20230616,111700,756678879,887,886,887,886,4494
|
|
20230616,111600,752697194,887,887,887,887,144
|
|
20230616,111500,752569466,886,888,888,886,2264
|
|
20230616,111400,750561497,888,888,889,888,330
|
|
20230616,111300,750268449,888,888,889,888,2583
|
|
20230616,111200,747974744,889,888,889,887,3568
|
|
20230616,111100,744808742,889,889,890,889,1387
|
|
20230616,111000,743575696,889,888,889,888,196
|
|
20230616,110900,743401647,889,889,889,888,10345
|
|
20230616,110800,734205192,889,889,889,889,643
|
|
20230616,110700,733633565,889,889,889,889,0
|
|
20230616,110600,733633565,889,889,889,889,100
|
|
20230616,110500,733544665,889,889,889,889,541
|
|
20230616,110400,733063716,889,889,889,888,1364
|
|
20230616,110300,731851320,889,889,889,888,12
|
|
20230616,110200,731840654,889,889,889,889,29
|
|
20230616,110100,731814873,889,888,889,888,1305
|
|
20230616,110000,730656032,888,888,888,887,5
|
|
20230616,105900,730651594,887,887,887,887,200
|
|
20230616,105800,730474194,888,886,888,886,27104
|
|
20230616,105700,706423919,887,885,887,885,580
|
|
20230616,105600,705910088,886,885,886,884,3445
|
|
20230616,105500,702862741,886,885,886,885,834
|
|
20230616,105400,702124593,886,885,886,885,2
|
|
20230616,105300,702122822,886,886,886,886,8
|
|
20230616,105200,702115734,885,886,886,885,124
|
|
20230616,105100,702005872,887,887,887,887,10
|
|
20230616,105000,701997002,887,886,887,886,597
|
|
20230616,104900,701468059,886,886,886,885,229
|
|
20230616,104800,701265365,886,884,886,884,19143
|
|
20230616,104700,684306789,885,884,885,884,1199
|
|
20230616,104600,683245704,885,885,885,884,74
|
|
20230616,104500,683180267,885,885,885,884,162
|
|
20230616,104400,683036917,885,884,885,884,2857
|
|
20230616,104300,680509777,883,885,885,883,2139
|
|
20230616,104200,678618920,884,885,885,884,9099
|
|
20230616,104100,670574329,886,885,886,885,2983
|
|
20230616,104000,667932117,885,886,886,885,2334
|
|
20230616,103900,665865961,886,886,886,885,1705
|
|
20230616,103800,664355831,886,885,886,885,13543
|
|
20230616,103700,652356778,885,885,885,885,6829
|
|
20230616,103600,646313113,884,886,886,883,19779
|
|
20230616,103500,628829420,886,886,886,885,31
|
|
20230616,103400,628801964,886,886,886,884,7694
|
|
20230616,103300,621993938,885,886,887,885,10360
|
|
20230616,103200,612814906,886,886,886,884,2122
|
|
20230616,103100,610934842,886,885,887,884,9170
|
|
20230616,103000,602827180,884,886,886,884,20545
|
|
20230616,102900,584655765,885,886,886,885,5296
|
|
20230616,102800,579964772,886,886,887,886,3539
|
|
20230616,102700,576828177,887,886,887,886,1279
|
|
20230616,102600,575694982,887,887,887,886,870
|
|
20230616,102500,574924142,887,887,887,886,36
|
|
20230616,102400,574892211,888,887,888,887,2211
|
|
20230616,102300,572931043,887,887,887,887,760
|
|
20230616,102200,572256923,887,887,887,887,726
|
|
20230616,102100,571612961,886,887,887,886,25118
|
|
20230616,102000,549358296,887,889,889,887,5177
|
|
20230616,101900,544763937,889,887,889,887,1842
|
|
20230616,101800,543129271,887,887,887,887,198
|
|
20230616,101700,542953645,887,888,888,887,394
|
|
20230616,101600,542603996,889,887,889,887,151
|
|
20230616,101500,542470057,889,889,889,889,208
|
|
20230616,101400,542285145,888,888,888,886,2468
|
|
20230616,101300,540095593,886,887,887,886,3966
|
|
20230616,101200,536578293,888,888,888,888,1562
|
|
20230616,101100,535191237,888,887,888,886,307
|
|
20230616,101000,534919060,887,885,887,885,6241
|
|
20230616,100900,529395293,884,889,889,884,51372
|
|
20230616,100800,483926501,889,887,889,887,3472
|
|
20230616,100700,480846835,887,888,889,887,4925
|
|
20230616,100600,476478140,888,888,888,888,4048
|
|
20230616,100500,472883516,888,888,888,887,4430
|
|
20230616,100400,468950676,889,889,889,889,774
|
|
20230616,100300,468262590,889,890,890,889,2145
|
|
20230616,100200,466355680,890,891,891,890,1131
|
|
20230616,100100,465349047,891,889,891,889,1349
|
|
20230616,100000,464148171,890,891,891,890,2007
|
|
20230616,095900,462361335,890,889,891,888,1687
|
|
20230616,095800,460862495,888,890,890,888,5474
|
|
20230616,095700,455995400,890,890,890,890,1351
|
|
20230616,095600,454793010,890,890,890,888,4500
|
|
20230616,095500,450793910,889,890,890,888,2910
|
|
20230616,095400,448209410,889,889,890,889,5043
|
|
20230616,095300,443726152,890,891,891,890,978
|
|
20230616,095200,442855053,890,890,890,889,738
|
|
20230616,095100,442198364,890,889,890,889,2183
|
|
20230616,095000,440257367,887,888,888,887,1902
|
|
20230616,094900,438570096,889,890,890,889,3388
|
|
20230616,094800,435558040,891,891,891,891,1
|
|
20230616,094700,435557149,891,891,891,891,32
|
|
20230616,094600,435528637,891,891,891,891,0
|
|
20230616,094500,435528637,891,890,891,889,1442
|
|
20230616,094400,434244960,891,890,891,890,1884
|
|
20230616,094300,432566867,890,886,890,886,6120
|
|
20230616,094200,427133209,886,887,887,886,6035
|
|
20230616,094100,421785176,887,885,887,885,6272
|
|
20230616,094000,416228273,887,887,888,885,33948
|
|
20230616,093900,386139684,887,888,888,887,3732
|
|
20230616,093800,382828662,888,886,888,886,938
|
|
20230616,093700,381997378,886,889,889,886,9382
|
|
20230616,093600,373673546,890,888,890,888,5169
|
|
20230616,093500,369081326,888,889,889,887,15338
|
|
20230616,093400,355473213,889,890,891,889,3908
|
|
20230616,093300,351998799,890,891,891,889,8353
|
|
20230616,093200,344563927,891,892,892,891,1855
|
|
20230616,093100,342910925,891,890,891,890,13683
|
|
20230616,093000,330730237,890,888,890,888,13212
|
|
20230616,092900,318997560,888,891,891,888,2062
|
|
20230616,092800,317164340,889,891,891,888,3002
|
|
20230616,092700,314495361,888,889,890,888,25876
|
|
20230616,092600,291501043,889,891,892,888,18046
|
|
20230616,092500,275463338,891,893,893,890,13887
|
|
20230616,092400,263091857,893,895,895,893,3430
|
|
20230616,092300,260026238,895,895,896,892,19897
|
|
20230616,092200,242235449,898,896,898,894,1507
|
|
20230616,092100,240885494,900,898,900,897,23724
|
|
20230616,092000,219565059,898,895,898,894,7191
|
|
20230616,091900,213116257,896,895,897,895,17010
|
|
20230616,091800,197874033,894,893,894,893,10389
|
|
20230616,091700,188593829,894,894,894,894,1649
|
|
20230616,091600,187119623,895,896,896,895,7721
|
|
20230616,091500,180208115,896,895,896,894,30527
|
|
20230616,091400,152887699,895,892,895,892,28380
|
|
20230616,091300,127544060,893,895,895,892,14614
|
|
20230616,091200,114477346,895,894,896,892,7972
|
|
20230616,091100,107344567,893,893,894,890,6553
|
|
20230616,091000,101493981,893,890,893,889,9405
|
|
20230616,090900,93114678,888,890,891,888,20965
|
|
20230616,090800,74486795,890,891,891,889,2247
|
|
20230616,090700,72487489,890,892,892,889,1004
|
|
20230616,090600,71593097,892,892,892,888,5481
|
|
20230616,090500,66721226,893,890,893,889,10031
|
|
20230616,090400,57774253,893,888,893,887,2154
|
|
20230616,090300,55861093,890,892,892,886,12456
|
|
20230616,090200,44813782,892,892,893,890,3207
|
|
20230616,090100,41951782,890,894,894,890,8533
|
|
20230616,090000,34345657,894,887,894,886,38719
|