722 lines
32 KiB
CSV
722 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205900,708674515,630,630,630,630,20154
|
|
20230616,205800,708674515,630,630,630,630,0
|
|
20230616,205700,708674515,630,630,630,630,0
|
|
20230616,205600,708674515,630,630,630,630,0
|
|
20230616,205500,708674515,630,630,630,630,0
|
|
20230616,205400,708674515,630,630,630,630,0
|
|
20230616,205300,708674515,630,630,630,630,0
|
|
20230616,205200,708674515,630,630,630,630,0
|
|
20230616,205100,708674515,630,630,630,630,0
|
|
20230616,205000,708674515,630,630,630,630,0
|
|
20230616,204900,708674515,630,630,630,630,0
|
|
20230616,204800,708674515,630,630,630,630,0
|
|
20230616,204700,708674515,630,630,630,630,0
|
|
20230616,204600,708674515,630,630,630,630,0
|
|
20230616,204500,708674515,630,630,630,630,0
|
|
20230616,204400,708674515,630,630,630,630,0
|
|
20230616,204300,708674515,630,630,630,630,0
|
|
20230616,204200,708674515,630,630,630,630,0
|
|
20230616,204100,708674515,630,630,630,630,0
|
|
20230616,204000,708674515,630,630,630,630,0
|
|
20230616,203900,708674515,630,630,630,630,0
|
|
20230616,203800,708674515,630,630,630,630,0
|
|
20230616,203700,708674515,630,630,630,630,0
|
|
20230616,203600,708674515,630,630,630,630,0
|
|
20230616,203500,708674515,630,630,630,630,0
|
|
20230616,203400,708674515,630,630,630,630,0
|
|
20230616,203300,708674515,630,630,630,630,0
|
|
20230616,203200,708674515,630,630,630,630,0
|
|
20230616,203100,708674515,630,630,630,630,0
|
|
20230616,203000,708674515,630,630,630,630,0
|
|
20230616,202900,708674515,630,630,630,630,20154
|
|
20230616,202800,708674515,630,630,630,630,0
|
|
20230616,202700,708674515,630,630,630,630,0
|
|
20230616,202600,708674515,630,630,630,630,0
|
|
20230616,202500,708674515,630,630,630,630,0
|
|
20230616,202400,708674515,630,630,630,630,0
|
|
20230616,202300,708674515,630,630,630,630,0
|
|
20230616,202200,708674515,630,630,630,630,0
|
|
20230616,202100,708674515,630,630,630,630,0
|
|
20230616,202000,708674515,630,630,630,630,0
|
|
20230616,201900,708674515,630,630,630,630,0
|
|
20230616,201800,708674515,630,630,630,630,0
|
|
20230616,201700,708674515,630,630,630,630,0
|
|
20230616,201600,708674515,630,630,630,630,0
|
|
20230616,201500,708674515,630,630,630,630,0
|
|
20230616,201400,708674515,630,630,630,630,0
|
|
20230616,201300,708674515,630,630,630,630,0
|
|
20230616,201200,708674515,630,630,630,630,0
|
|
20230616,201100,708674515,630,630,630,630,0
|
|
20230616,201000,708674515,630,630,630,630,0
|
|
20230616,200900,708674515,630,630,630,630,0
|
|
20230616,200800,708674515,630,630,630,630,0
|
|
20230616,200700,708674515,630,630,630,630,0
|
|
20230616,200600,708674515,630,630,630,630,0
|
|
20230616,200500,708674515,630,630,630,630,0
|
|
20230616,200400,708674515,630,630,630,630,0
|
|
20230616,200300,708674515,630,630,630,630,0
|
|
20230616,200200,708674515,630,630,630,630,0
|
|
20230616,200100,708674515,630,630,630,630,0
|
|
20230616,200000,708674515,630,630,630,630,0
|
|
20230616,195900,708674515,630,630,630,630,20154
|
|
20230616,195800,708674515,630,630,630,630,0
|
|
20230616,195700,708674515,630,630,630,630,0
|
|
20230616,195600,708674515,630,630,630,630,0
|
|
20230616,195500,708674515,630,630,630,630,0
|
|
20230616,195400,708674515,630,630,630,630,0
|
|
20230616,195300,708674515,630,630,630,630,0
|
|
20230616,195200,708674515,630,630,630,630,0
|
|
20230616,195100,708674515,630,630,630,630,0
|
|
20230616,195000,708674515,630,630,630,630,0
|
|
20230616,194900,708674515,630,630,630,630,0
|
|
20230616,194800,708674515,630,630,630,630,0
|
|
20230616,194700,708674515,630,630,630,630,0
|
|
20230616,194600,708674515,630,630,630,630,0
|
|
20230616,194500,708674515,630,630,630,630,0
|
|
20230616,194400,708674515,630,630,630,630,0
|
|
20230616,194300,708674515,630,630,630,630,0
|
|
20230616,194200,708674515,630,630,630,630,0
|
|
20230616,194100,708674515,630,630,630,630,0
|
|
20230616,194000,708674515,630,630,630,630,0
|
|
20230616,193900,708674515,630,630,630,630,0
|
|
20230616,193800,708674515,630,630,630,630,0
|
|
20230616,193700,708674515,630,630,630,630,0
|
|
20230616,193600,708674515,630,630,630,630,0
|
|
20230616,193500,708674515,630,630,630,630,0
|
|
20230616,193400,708674515,630,630,630,630,0
|
|
20230616,193300,708674515,630,630,630,630,0
|
|
20230616,193200,708674515,630,630,630,630,0
|
|
20230616,193100,708674515,630,630,630,630,0
|
|
20230616,193000,708674515,630,630,630,630,0
|
|
20230616,192900,708674515,630,630,630,630,20154
|
|
20230616,192800,708674515,630,630,630,630,0
|
|
20230616,192700,708674515,630,630,630,630,0
|
|
20230616,192600,708674515,630,630,630,630,0
|
|
20230616,192500,708674515,630,630,630,630,0
|
|
20230616,192400,708674515,630,630,630,630,0
|
|
20230616,192300,708674515,630,630,630,630,0
|
|
20230616,192200,708674515,630,630,630,630,0
|
|
20230616,192100,708674515,630,630,630,630,0
|
|
20230616,192000,708674515,630,630,630,630,0
|
|
20230616,191900,708674515,630,630,630,630,0
|
|
20230616,191800,708674515,630,630,630,630,0
|
|
20230616,191700,708674515,630,630,630,630,0
|
|
20230616,191600,708674515,630,630,630,630,0
|
|
20230616,191500,708674515,630,630,630,630,0
|
|
20230616,191400,708674515,630,630,630,630,0
|
|
20230616,191300,708674515,630,630,630,630,0
|
|
20230616,191200,708674515,630,630,630,630,0
|
|
20230616,191100,708674515,630,630,630,630,0
|
|
20230616,191000,708674515,630,630,630,630,0
|
|
20230616,190900,708674515,630,630,630,630,0
|
|
20230616,190800,708674515,630,630,630,630,0
|
|
20230616,190700,708674515,630,630,630,630,0
|
|
20230616,190600,708674515,630,630,630,630,0
|
|
20230616,190500,708674515,630,630,630,630,0
|
|
20230616,190400,708674515,630,630,630,630,0
|
|
20230616,190300,708674515,630,630,630,630,0
|
|
20230616,190200,708674515,630,630,630,630,0
|
|
20230616,190100,708674515,630,630,630,630,0
|
|
20230616,190000,708674515,630,630,630,630,0
|
|
20230616,185900,708674515,630,630,630,630,20154
|
|
20230616,185800,708674515,630,630,630,630,0
|
|
20230616,185700,708674515,630,630,630,630,0
|
|
20230616,185600,708674515,630,630,630,630,0
|
|
20230616,185500,708674515,630,630,630,630,0
|
|
20230616,185400,708674515,630,630,630,630,0
|
|
20230616,185300,708674515,630,630,630,630,0
|
|
20230616,185200,708674515,630,630,630,630,0
|
|
20230616,185100,708674515,630,630,630,630,0
|
|
20230616,185000,708674515,630,630,630,630,0
|
|
20230616,184900,708674515,630,630,630,630,0
|
|
20230616,184800,708674515,630,630,630,630,0
|
|
20230616,184700,708674515,630,630,630,630,0
|
|
20230616,184600,708674515,630,630,630,630,0
|
|
20230616,184500,708674515,630,630,630,630,0
|
|
20230616,184400,708674515,630,630,630,630,0
|
|
20230616,184300,708674515,630,630,630,630,0
|
|
20230616,184200,708674515,630,630,630,630,0
|
|
20230616,184100,708674515,630,630,630,630,0
|
|
20230616,184000,708674515,630,630,630,630,0
|
|
20230616,183900,708674515,630,630,630,630,0
|
|
20230616,183800,708674515,630,630,630,630,0
|
|
20230616,183700,708674515,630,630,630,630,0
|
|
20230616,183600,708674515,630,630,630,630,0
|
|
20230616,183500,708674515,630,630,630,630,0
|
|
20230616,183400,708674515,630,630,630,630,0
|
|
20230616,183300,708674515,630,630,630,630,0
|
|
20230616,183200,708674515,630,630,630,630,0
|
|
20230616,183100,708674515,630,630,630,630,0
|
|
20230616,183000,708674515,630,630,630,630,0
|
|
20230616,182900,708674515,630,630,630,630,20154
|
|
20230616,182800,708674515,630,630,630,630,0
|
|
20230616,182700,708674515,630,630,630,630,0
|
|
20230616,182600,708674515,630,630,630,630,0
|
|
20230616,182500,708674515,630,630,630,630,0
|
|
20230616,182400,708674515,630,630,630,630,0
|
|
20230616,182300,708674515,630,630,630,630,0
|
|
20230616,182200,708674515,630,630,630,630,0
|
|
20230616,182100,708674515,630,630,630,630,0
|
|
20230616,182000,708674515,630,630,630,630,0
|
|
20230616,181900,708674515,630,630,630,630,0
|
|
20230616,181800,708674515,630,630,630,630,0
|
|
20230616,181700,708674515,630,630,630,630,0
|
|
20230616,181600,708674515,630,630,630,630,0
|
|
20230616,181500,708674515,630,630,630,630,0
|
|
20230616,181400,708674515,630,630,630,630,0
|
|
20230616,181300,708674515,630,630,630,630,0
|
|
20230616,181200,708674515,630,630,630,630,0
|
|
20230616,181100,708674515,630,630,630,630,0
|
|
20230616,181000,708674515,630,630,630,630,0
|
|
20230616,180900,708674515,630,630,630,630,0
|
|
20230616,180800,708674515,630,630,630,630,0
|
|
20230616,180700,708674515,630,630,630,630,0
|
|
20230616,180600,708674515,630,630,630,630,0
|
|
20230616,180500,708674515,630,630,630,630,0
|
|
20230616,180400,708674515,630,630,630,630,0
|
|
20230616,180300,708674515,630,630,630,630,0
|
|
20230616,180200,708674515,630,630,630,630,0
|
|
20230616,180100,708674515,630,630,630,630,0
|
|
20230616,180000,708674515,630,630,630,630,0
|
|
20230616,175900,708674515,630,630,630,630,20154
|
|
20230616,175800,708674515,630,630,630,630,0
|
|
20230616,175700,708674515,630,630,630,630,0
|
|
20230616,175600,708674515,630,630,630,630,0
|
|
20230616,175500,708674515,630,630,630,630,0
|
|
20230616,175400,708674515,630,630,630,630,0
|
|
20230616,175300,708674515,630,630,630,630,0
|
|
20230616,175200,708674515,630,630,630,630,0
|
|
20230616,175100,708674515,630,630,630,630,0
|
|
20230616,175000,708674515,630,630,630,630,0
|
|
20230616,174900,708674515,630,630,630,630,0
|
|
20230616,174800,708674515,630,630,630,630,0
|
|
20230616,174700,708674515,630,630,630,630,0
|
|
20230616,174600,708674515,630,630,630,630,0
|
|
20230616,174500,708674515,630,630,630,630,0
|
|
20230616,174400,708674515,630,630,630,630,0
|
|
20230616,174300,708674515,630,630,630,630,0
|
|
20230616,174200,708674515,630,630,630,630,0
|
|
20230616,174100,708674515,630,630,630,630,0
|
|
20230616,174000,708674515,630,630,630,630,0
|
|
20230616,173900,708674515,630,630,630,630,0
|
|
20230616,173800,708674515,630,630,630,630,0
|
|
20230616,173700,708674515,630,630,630,630,0
|
|
20230616,173600,708674515,630,630,630,630,0
|
|
20230616,173500,708674515,630,630,630,630,0
|
|
20230616,173400,708674515,630,630,630,630,0
|
|
20230616,173300,708674515,630,630,630,630,0
|
|
20230616,173200,708674515,630,630,630,630,0
|
|
20230616,173100,708674515,630,630,630,630,0
|
|
20230616,173000,708674515,630,630,630,630,0
|
|
20230616,172900,708674515,630,630,630,630,20154
|
|
20230616,172800,708674515,630,630,630,630,0
|
|
20230616,172700,708674515,630,630,630,630,0
|
|
20230616,172600,708674515,630,630,630,630,0
|
|
20230616,172500,708674515,630,630,630,630,0
|
|
20230616,172400,708674515,630,630,630,630,0
|
|
20230616,172300,708674515,630,630,630,630,0
|
|
20230616,172200,708674515,630,630,630,630,0
|
|
20230616,172100,708674515,630,630,630,630,0
|
|
20230616,172000,708674515,630,630,630,630,0
|
|
20230616,171900,708674515,630,630,630,630,0
|
|
20230616,171800,708674515,630,630,630,630,0
|
|
20230616,171700,708674515,630,630,630,630,0
|
|
20230616,171600,708674515,630,630,630,630,0
|
|
20230616,171500,708674515,630,630,630,630,0
|
|
20230616,171400,708674515,630,630,630,630,0
|
|
20230616,171300,708674515,630,630,630,630,0
|
|
20230616,171200,708674515,630,630,630,630,0
|
|
20230616,171100,708674515,630,630,630,630,0
|
|
20230616,171000,708674515,630,630,630,630,0
|
|
20230616,170900,708674515,630,630,630,630,0
|
|
20230616,170800,708674515,630,630,630,630,0
|
|
20230616,170700,708674515,630,630,630,630,0
|
|
20230616,170600,708674515,630,630,630,630,0
|
|
20230616,170500,708674515,630,630,630,630,0
|
|
20230616,170400,708674515,630,630,630,630,0
|
|
20230616,170300,708674515,630,630,630,630,0
|
|
20230616,170200,708674515,630,630,630,630,0
|
|
20230616,170100,708674515,630,630,630,630,0
|
|
20230616,170000,708674515,630,630,630,630,0
|
|
20230616,165900,708674515,630,630,630,630,20154
|
|
20230616,165800,708674515,630,630,630,630,0
|
|
20230616,165700,708674515,630,630,630,630,0
|
|
20230616,165600,708674515,630,630,630,630,0
|
|
20230616,165500,708674515,630,630,630,630,0
|
|
20230616,165400,708674515,630,630,630,630,0
|
|
20230616,165300,708674515,630,630,630,630,0
|
|
20230616,165200,708674515,630,630,630,630,0
|
|
20230616,165100,708674515,630,630,630,630,0
|
|
20230616,165000,708674515,630,630,630,630,0
|
|
20230616,164900,708674515,630,630,630,630,0
|
|
20230616,164800,708674515,630,630,630,630,0
|
|
20230616,164700,708674515,630,630,630,630,0
|
|
20230616,164600,708674515,630,630,630,630,0
|
|
20230616,164500,708674515,630,630,630,630,0
|
|
20230616,164400,708674515,630,630,630,630,0
|
|
20230616,164300,708674515,630,630,630,630,0
|
|
20230616,164200,708674515,630,630,630,630,0
|
|
20230616,164100,708674515,630,630,630,630,0
|
|
20230616,164000,708674515,630,630,630,630,0
|
|
20230616,163900,708674515,630,630,630,630,0
|
|
20230616,163800,708674515,630,630,630,630,0
|
|
20230616,163700,708674515,630,630,630,630,0
|
|
20230616,163600,708674515,630,630,630,630,0
|
|
20230616,163500,708674515,630,630,630,630,0
|
|
20230616,163400,708674515,630,630,630,630,0
|
|
20230616,163300,708674515,630,630,630,630,0
|
|
20230616,163200,708674515,630,630,630,630,0
|
|
20230616,163100,708674515,630,630,630,630,0
|
|
20230616,163000,708674515,630,630,630,630,0
|
|
20230616,162900,708674515,630,630,630,630,20154
|
|
20230616,162800,708674515,630,630,630,630,0
|
|
20230616,162700,708674515,630,630,630,630,0
|
|
20230616,162600,708674515,630,630,630,630,0
|
|
20230616,162500,708674515,630,630,630,630,0
|
|
20230616,162400,708674515,630,630,630,630,0
|
|
20230616,162300,708674515,630,630,630,630,0
|
|
20230616,162200,708674515,630,630,630,630,0
|
|
20230616,162100,708674515,630,630,630,630,0
|
|
20230616,162000,708674515,630,630,630,630,0
|
|
20230616,161900,708674515,630,630,630,630,0
|
|
20230616,161800,708674515,630,630,630,630,0
|
|
20230616,161700,708674515,630,630,630,630,0
|
|
20230616,161600,708674515,630,630,630,630,0
|
|
20230616,161500,708674515,630,630,630,630,0
|
|
20230616,161400,708674515,630,630,630,630,0
|
|
20230616,161300,708674515,630,630,630,630,0
|
|
20230616,161200,708674515,630,630,630,630,0
|
|
20230616,161100,708674515,630,630,630,630,0
|
|
20230616,161000,708674515,630,630,630,630,0
|
|
20230616,160900,708674515,630,630,630,630,0
|
|
20230616,160800,708674515,630,630,630,630,0
|
|
20230616,160700,708674515,630,630,630,630,0
|
|
20230616,160600,708674515,630,630,630,630,0
|
|
20230616,160500,708674515,630,630,630,630,0
|
|
20230616,160400,708674515,630,630,630,630,0
|
|
20230616,160300,708674515,630,630,630,630,0
|
|
20230616,160200,708674515,630,630,630,630,0
|
|
20230616,160100,708674515,630,630,630,630,0
|
|
20230616,160000,708674515,630,630,630,630,0
|
|
20230616,155900,708674515,630,630,630,630,20154
|
|
20230616,155800,708674515,630,630,630,630,0
|
|
20230616,155700,708674515,630,630,630,630,0
|
|
20230616,155600,708674515,630,630,630,630,0
|
|
20230616,155500,708674515,630,630,630,630,0
|
|
20230616,155400,708674515,630,630,630,630,0
|
|
20230616,155300,708674515,630,630,630,630,0
|
|
20230616,155200,708674515,630,630,630,630,0
|
|
20230616,155100,708674515,630,630,630,630,0
|
|
20230616,155000,708674515,630,630,630,630,0
|
|
20230616,154900,708674515,630,630,630,630,0
|
|
20230616,154800,708674515,630,630,630,630,0
|
|
20230616,154700,708674515,630,630,630,630,0
|
|
20230616,154600,708674515,630,630,630,630,0
|
|
20230616,154500,708674515,630,630,630,630,0
|
|
20230616,154400,708674515,630,630,630,630,0
|
|
20230616,154300,708674515,630,630,630,630,0
|
|
20230616,154200,708674515,630,630,630,630,0
|
|
20230616,154100,708674515,630,630,630,630,0
|
|
20230616,154000,708674515,630,630,630,630,0
|
|
20230616,153900,708674515,630,630,630,630,0
|
|
20230616,153800,708674515,630,630,630,630,0
|
|
20230616,153700,708674515,630,630,630,630,0
|
|
20230616,153600,708674515,630,630,630,630,0
|
|
20230616,153500,708674515,630,630,630,630,0
|
|
20230616,153400,708674515,630,630,630,630,0
|
|
20230616,153300,708674515,630,630,630,630,0
|
|
20230616,153200,708674515,630,630,630,630,0
|
|
20230616,153100,708674515,630,630,630,630,0
|
|
20230616,153000,708674515,630,630,630,630,20154
|
|
20230616,152900,695977495,629,629,629,629,0
|
|
20230616,152800,695977495,629,629,629,629,0
|
|
20230616,152700,695977495,629,629,629,629,0
|
|
20230616,152600,695977495,629,629,629,629,0
|
|
20230616,152500,695977495,629,629,629,629,0
|
|
20230616,152400,695977495,629,629,629,629,0
|
|
20230616,152300,695977495,629,629,629,629,0
|
|
20230616,152200,695977495,629,629,629,629,0
|
|
20230616,152100,695977495,629,629,629,629,0
|
|
20230616,152000,695977495,629,629,629,629,0
|
|
20230616,151900,695977495,629,629,629,628,86
|
|
20230616,151800,695923461,630,630,630,630,5
|
|
20230616,151700,695920311,630,629,630,629,1640
|
|
20230616,151600,694888311,629,629,629,629,898
|
|
20230616,151500,694323469,629,629,629,628,17386
|
|
20230616,151400,683403685,629,629,629,629,2090
|
|
20230616,151300,682089075,628,629,629,628,1031
|
|
20230616,151200,681440607,629,629,629,629,588
|
|
20230616,151100,681070755,628,628,628,627,2401
|
|
20230616,151000,679562928,627,627,627,627,2302
|
|
20230616,150900,678119574,627,629,629,627,4603
|
|
20230616,150800,675229843,628,629,629,628,6137
|
|
20230616,150700,671374799,630,630,630,630,7
|
|
20230616,150600,671370389,628,628,628,628,22355
|
|
20230616,150500,657331449,628,628,628,628,3012
|
|
20230616,150400,655439913,628,628,628,628,5078
|
|
20230616,150300,652250929,628,629,629,628,10651
|
|
20230616,150200,645562055,630,630,630,630,2400
|
|
20230616,150100,644050055,630,630,630,630,4
|
|
20230616,150000,644047535,628,628,628,628,10734
|
|
20230616,145900,637306583,628,628,628,628,1107
|
|
20230616,145800,636611387,628,629,629,628,11997
|
|
20230616,145700,629076643,629,630,630,629,16
|
|
20230616,145600,629066564,629,629,630,629,48
|
|
20230616,145500,629036343,630,630,630,630,3
|
|
20230616,145400,629034453,629,630,630,629,1002
|
|
20230616,145300,628404194,629,630,630,629,142
|
|
20230616,145200,628314776,630,630,630,630,1
|
|
20230616,145100,628314146,630,630,630,630,0
|
|
20230616,145000,628314146,630,630,630,629,3011
|
|
20230616,144900,626420216,630,630,630,630,49
|
|
20230616,144800,626389346,630,630,630,630,56
|
|
20230616,144700,626354066,630,629,630,629,7
|
|
20230616,144600,626349657,629,629,629,629,3
|
|
20230616,144500,626347770,629,630,630,629,273
|
|
20230616,144400,626175994,630,630,630,630,100
|
|
20230616,144300,626112994,629,629,629,629,500
|
|
20230616,144200,625798494,629,629,629,629,0
|
|
20230616,144100,625798494,629,630,630,629,11
|
|
20230616,144000,625791574,629,630,630,629,16
|
|
20230616,143900,625781509,630,630,630,630,12
|
|
20230616,143800,625773949,630,630,630,630,11
|
|
20230616,143700,625767019,630,629,630,629,3143
|
|
20230616,143600,623788429,629,629,629,629,7
|
|
20230616,143500,623784026,629,630,630,629,1105
|
|
20230616,143400,623087877,630,630,630,630,503
|
|
20230616,143300,622770987,630,630,630,630,82
|
|
20230616,143200,622719327,630,630,630,630,81
|
|
20230616,143100,622668297,630,630,631,630,2175
|
|
20230616,143000,621298046,630,630,630,630,54
|
|
20230616,142900,621264026,630,630,630,630,2000
|
|
20230616,142800,620004026,629,629,629,629,0
|
|
20230616,142700,620004026,629,629,629,629,0
|
|
20230616,142600,620004026,629,629,629,629,1
|
|
20230616,142500,620003397,628,628,628,628,10
|
|
20230616,142400,619997117,628,628,628,628,0
|
|
20230616,142300,619997117,628,628,628,628,141
|
|
20230616,142200,619908569,628,628,628,628,3003
|
|
20230616,142100,618022685,628,628,628,628,3
|
|
20230616,142000,618020801,628,629,629,628,1001
|
|
20230616,141900,617391681,630,630,630,630,100
|
|
20230616,141800,617328681,629,629,630,629,1212
|
|
20230616,141700,616566332,630,630,630,630,508
|
|
20230616,141600,616246292,630,630,630,630,2
|
|
20230616,141500,616245032,630,630,630,630,37
|
|
20230616,141400,616221722,629,629,629,629,4
|
|
20230616,141300,616219206,630,629,630,629,132
|
|
20230616,141200,616136176,630,630,630,630,270
|
|
20230616,141100,615966076,630,630,630,630,3276
|
|
20230616,141000,613902196,629,630,630,629,476
|
|
20230616,140900,613602773,629,629,629,629,0
|
|
20230616,140800,613602773,629,629,629,629,1
|
|
20230616,140700,613602144,629,629,629,629,1000
|
|
20230616,140600,612973144,629,629,629,629,1
|
|
20230616,140500,612972515,629,629,629,629,1
|
|
20230616,140400,612971886,629,629,629,629,340
|
|
20230616,140300,612758026,628,628,628,628,0
|
|
20230616,140200,612758026,628,629,629,628,27311
|
|
20230616,140100,595605751,629,629,629,629,0
|
|
20230616,140000,595605751,629,630,630,629,1063
|
|
20230616,135900,594936062,630,630,630,630,0
|
|
20230616,135800,594936062,630,630,630,630,100
|
|
20230616,135700,594873062,628,628,628,628,0
|
|
20230616,135600,594873062,628,628,628,628,67
|
|
20230616,135500,594830986,628,629,629,628,2170
|
|
20230616,135400,593467726,628,628,628,628,0
|
|
20230616,135300,593467726,628,632,632,628,28249
|
|
20230616,135200,575710090,632,632,632,632,1
|
|
20230616,135100,575709458,633,633,633,633,500
|
|
20230616,135000,575392958,629,632,632,629,10029
|
|
20230616,134900,569079243,633,633,633,633,100
|
|
20230616,134800,569015943,633,633,633,633,10
|
|
20230616,134700,569009613,633,633,633,633,20
|
|
20230616,134600,568996953,630,633,633,630,2082
|
|
20230616,134500,567685281,630,631,631,629,90991
|
|
20230616,134400,510368629,632,632,632,632,1003
|
|
20230616,134300,509734733,632,632,632,632,222
|
|
20230616,134200,509594429,632,632,632,632,3
|
|
20230616,134100,509592533,631,631,631,631,500
|
|
20230616,134000,509277033,632,632,632,632,0
|
|
20230616,133900,509277033,632,632,632,632,1000
|
|
20230616,133800,508645033,633,633,633,633,100
|
|
20230616,133700,508581733,634,634,634,634,0
|
|
20230616,133600,508581733,634,634,634,634,0
|
|
20230616,133500,508581733,634,634,634,634,72
|
|
20230616,133400,508536085,634,631,634,631,101
|
|
20230616,133300,508472351,631,633,633,631,30
|
|
20230616,133200,508453419,634,634,634,634,1
|
|
20230616,133100,508452785,630,634,634,630,49000
|
|
20230616,133000,477544328,634,634,634,634,2302
|
|
20230616,132900,476084860,635,634,635,634,32
|
|
20230616,132800,476064570,635,635,635,635,0
|
|
20230616,132700,476064570,635,635,635,635,1
|
|
20230616,132600,476063935,634,635,635,634,486
|
|
20230616,132500,475755338,635,634,635,634,1001
|
|
20230616,132400,475119704,634,635,635,634,175
|
|
20230616,132300,475008580,635,635,635,635,30
|
|
20230616,132200,474989530,635,635,635,635,2
|
|
20230616,132100,474988260,635,633,635,633,4348
|
|
20230616,132000,472235974,634,635,635,634,1051
|
|
20230616,131900,471569639,634,634,634,634,1000
|
|
20230616,131800,470935639,633,633,633,633,1000
|
|
20230616,131700,470302639,633,633,633,632,23254
|
|
20230616,131600,455604089,633,634,634,633,5689
|
|
20230616,131500,451997763,634,634,634,634,0
|
|
20230616,131400,451997763,634,635,635,634,2820
|
|
20230616,131300,450207064,635,636,636,635,501
|
|
20230616,131200,449888928,635,635,635,635,0
|
|
20230616,131100,449888928,635,635,635,635,2193
|
|
20230616,131000,448496373,635,636,636,635,1036
|
|
20230616,130900,447838477,636,635,636,635,4151
|
|
20230616,130800,445202442,636,636,636,636,2
|
|
20230616,130700,445201170,635,635,635,635,1
|
|
20230616,130600,445200535,635,634,635,634,4747
|
|
20230616,130500,442186191,635,635,635,635,50
|
|
20230616,130400,442154441,635,635,635,635,0
|
|
20230616,130300,442154441,635,634,635,634,1330
|
|
20230616,130200,441310891,635,635,635,635,1003
|
|
20230616,130100,440673986,634,634,634,634,1002
|
|
20230616,130000,440038718,634,634,634,634,0
|
|
20230616,125900,440038718,634,634,634,634,2
|
|
20230616,125800,440037450,633,633,633,633,1030
|
|
20230616,125700,439385460,633,634,634,633,3485
|
|
20230616,125600,437176854,634,634,634,634,2
|
|
20230616,125500,437175586,634,635,635,634,10
|
|
20230616,125400,437169245,634,634,634,634,0
|
|
20230616,125300,437169245,634,634,634,634,0
|
|
20230616,125200,437169245,634,634,634,634,501
|
|
20230616,125100,436851611,636,636,636,636,500
|
|
20230616,125000,436533611,636,636,636,636,1
|
|
20230616,124900,436532975,635,635,636,634,14900
|
|
20230616,124800,427075045,635,635,635,635,9777
|
|
20230616,124700,420866650,636,636,636,636,2
|
|
20230616,124600,420865378,636,636,636,636,2
|
|
20230616,124500,420864106,635,635,635,635,978
|
|
20230616,124400,420243076,636,636,636,636,1898
|
|
20230616,124300,419035948,635,635,635,635,101
|
|
20230616,124200,418971813,635,636,636,635,44
|
|
20230616,124100,418943832,636,636,636,636,200
|
|
20230616,124000,418816632,636,635,636,635,101
|
|
20230616,123900,418752496,635,635,635,635,698
|
|
20230616,123800,418309266,635,635,635,635,200
|
|
20230616,123700,418182266,635,636,636,635,1140
|
|
20230616,123600,417458346,636,636,636,636,6
|
|
20230616,123500,417454530,636,636,636,636,35
|
|
20230616,123400,417432270,635,635,635,635,30
|
|
20230616,123300,417413220,635,635,635,635,3500
|
|
20230616,123200,415190720,635,635,635,635,505
|
|
20230616,123100,414870045,635,635,635,635,0
|
|
20230616,123000,414870045,635,636,636,635,101
|
|
20230616,122900,414805909,636,636,636,636,7
|
|
20230616,122800,414801457,636,635,636,634,16691
|
|
20230616,122700,404202582,635,635,635,635,43
|
|
20230616,122600,404175277,634,635,635,634,101
|
|
20230616,122500,404111242,634,635,635,634,3
|
|
20230616,122400,404109339,634,635,635,634,2579
|
|
20230616,122300,402472674,635,633,635,633,36961
|
|
20230616,122200,379040802,633,633,633,633,1200
|
|
20230616,122100,378281202,633,633,633,633,1250
|
|
20230616,122000,377489952,634,633,634,633,4012
|
|
20230616,121900,374950355,633,633,633,633,1
|
|
20230616,121800,374949722,633,633,633,633,1128
|
|
20230616,121700,374235698,633,633,633,633,10000
|
|
20230616,121600,367905698,634,634,634,634,25
|
|
20230616,121500,367889848,634,634,634,634,1
|
|
20230616,121400,367889214,633,633,634,633,97
|
|
20230616,121300,367827789,634,634,634,634,101
|
|
20230616,121200,367763755,633,634,634,633,1143
|
|
20230616,121100,367039094,634,634,634,634,1
|
|
20230616,121000,367038460,634,634,634,634,14
|
|
20230616,120900,367029584,634,634,634,634,0
|
|
20230616,120800,367029584,634,633,634,633,11
|
|
20230616,120700,367022620,634,634,634,634,355
|
|
20230616,120600,366797550,634,633,634,633,1921
|
|
20230616,120500,365579962,634,634,634,634,10
|
|
20230616,120400,365573622,633,633,633,633,91
|
|
20230616,120300,365516019,634,634,634,634,11
|
|
20230616,120200,365509045,634,633,634,633,503
|
|
20230616,120100,365190643,633,633,633,633,1118
|
|
20230616,120000,364482949,634,634,634,634,10
|
|
20230616,115900,364476609,634,634,634,634,1
|
|
20230616,115800,364475975,634,634,634,634,1
|
|
20230616,115700,364475341,634,634,634,634,0
|
|
20230616,115600,364475341,634,635,635,634,3271
|
|
20230616,115500,362401525,634,634,634,634,3400
|
|
20230616,115400,360245925,635,635,635,635,0
|
|
20230616,115300,360245925,635,635,635,634,4
|
|
20230616,115200,360243387,634,635,635,634,5
|
|
20230616,115100,360240215,633,634,634,633,1424
|
|
20230616,115000,359338270,634,634,634,634,58
|
|
20230616,114900,359301498,635,635,635,634,104
|
|
20230616,114800,359235558,635,635,635,634,1492
|
|
20230616,114700,358289628,635,635,635,634,206
|
|
20230616,114600,358158819,635,635,635,635,312
|
|
20230616,114500,357960699,635,635,635,635,0
|
|
20230616,114400,357960699,635,635,635,635,1
|
|
20230616,114300,357960064,634,634,634,634,1
|
|
20230616,114200,357959430,635,635,635,635,0
|
|
20230616,114100,357959430,635,634,635,634,29925
|
|
20230616,114000,338968661,632,632,632,632,630
|
|
20230616,113900,338570501,634,634,634,634,0
|
|
20230616,113800,338570501,634,634,634,634,27
|
|
20230616,113700,338553383,632,633,633,632,22671
|
|
20230616,113600,324202820,634,635,635,634,2648
|
|
20230616,113500,322523810,635,635,635,635,534
|
|
20230616,113400,322184720,635,635,635,635,0
|
|
20230616,113300,322184720,635,635,635,635,642
|
|
20230616,113200,321777050,635,635,635,635,6
|
|
20230616,113100,321773240,635,634,635,634,4355
|
|
20230616,113000,319012122,634,634,634,634,637
|
|
20230616,112900,318608264,634,634,634,634,56
|
|
20230616,112800,318572760,633,633,633,633,0
|
|
20230616,112700,318572760,633,633,633,633,0
|
|
20230616,112600,318572760,633,634,634,633,138
|
|
20230616,112500,318485279,633,633,633,633,18008
|
|
20230616,112400,307086215,632,634,634,632,5141
|
|
20230616,112300,303835061,635,635,635,635,80
|
|
20230616,112200,303784261,635,635,635,635,248
|
|
20230616,112100,303626781,634,634,634,634,10540
|
|
20230616,112000,296944421,635,634,635,634,7211
|
|
20230616,111900,292367437,635,635,635,635,306
|
|
20230616,111800,292173127,635,634,635,634,26703
|
|
20230616,111700,275241375,634,633,634,633,11261
|
|
20230616,111600,268113122,632,630,633,630,4
|
|
20230616,111500,268110594,633,633,633,633,2
|
|
20230616,111400,268109328,633,633,633,633,1730
|
|
20230616,111300,267014238,633,632,633,630,20001
|
|
20230616,111200,254409123,633,633,633,633,0
|
|
20230616,111100,254409123,633,633,633,633,1
|
|
20230616,111000,254408490,633,631,633,631,397
|
|
20230616,110900,254157193,633,632,633,631,8130
|
|
20230616,110800,249021541,633,633,633,633,1
|
|
20230616,110700,249020908,632,632,632,632,425
|
|
20230616,110600,248752308,632,633,633,632,403
|
|
20230616,110500,248497439,633,633,633,633,2600
|
|
20230616,110400,246851639,633,633,634,633,631
|
|
20230616,110300,246452215,634,634,634,634,0
|
|
20230616,110200,246452215,634,634,634,634,0
|
|
20230616,110100,246452215,634,634,634,634,150
|
|
20230616,110000,246357115,634,634,634,634,1
|
|
20230616,105900,246356481,633,633,633,633,10503
|
|
20230616,105800,239708082,633,633,633,633,10702
|
|
20230616,105700,232933716,634,634,634,634,2
|
|
20230616,105600,232932448,634,634,634,634,53
|
|
20230616,105500,232898846,633,635,635,632,125
|
|
20230616,105400,232819476,635,634,635,632,10183
|
|
20230616,105300,226363483,635,634,635,633,22629
|
|
20230616,105200,212016688,634,633,634,632,18168
|
|
20230616,105100,200505016,633,633,633,633,102
|
|
20230616,105000,200440450,633,629,633,629,66764
|
|
20230616,104900,158267538,628,629,629,628,17826
|
|
20230616,104800,147065073,630,629,630,629,2
|
|
20230616,104700,147063814,629,630,630,629,281
|
|
20230616,104600,146886985,630,630,630,630,102
|
|
20230616,104500,146822725,630,630,630,630,0
|
|
20230616,104400,146822725,630,630,630,630,2
|
|
20230616,104300,146821465,630,630,630,630,109
|
|
20230616,104200,146752795,630,629,630,629,2767
|
|
20230616,104100,145012351,629,629,629,629,15
|
|
20230616,104000,145002916,629,629,629,629,0
|
|
20230616,103900,145002916,629,629,629,629,0
|
|
20230616,103800,145002916,629,630,630,629,21560
|
|
20230616,103700,131434786,630,630,630,630,1
|
|
20230616,103600,131434156,631,632,632,631,8061
|
|
20230616,103500,126347653,632,632,632,632,1225
|
|
20230616,103400,125573453,632,632,632,632,1139
|
|
20230616,103300,124853605,632,632,632,632,1
|
|
20230616,103200,124852973,631,631,631,631,359
|
|
20230616,103100,124626444,632,632,632,632,9809
|
|
20230616,103000,118427156,632,632,632,632,0
|
|
20230616,102900,118427156,632,632,632,632,2
|
|
20230616,102800,118425892,632,633,633,632,1858
|
|
20230616,102700,117251386,633,633,633,633,1
|
|
20230616,102600,117250753,632,633,633,632,101
|
|
20230616,102500,117186920,633,633,633,633,1
|
|
20230616,102400,117186287,632,632,632,632,0
|
|
20230616,102300,117186287,632,632,632,632,401
|
|
20230616,102200,116932855,632,632,632,632,1510
|
|
20230616,102100,115978535,632,632,632,632,11
|
|
20230616,102000,115971583,632,632,633,632,968
|
|
20230616,101900,115359806,631,631,631,631,0
|
|
20230616,101800,115359806,631,633,633,631,1130
|
|
20230616,101700,114645632,633,633,633,632,1034
|
|
20230616,101600,113992110,632,632,632,632,1500
|
|
20230616,101500,113044110,632,632,633,632,2904
|
|
20230616,101400,111208781,631,631,631,631,1
|
|
20230616,101300,111208150,631,631,631,631,118
|
|
20230616,101200,111133692,631,631,631,631,264
|
|
20230616,101100,110967108,631,631,631,631,0
|
|
20230616,101000,110967108,631,634,634,631,8731
|
|
20230616,100900,105449109,633,633,634,632,1764
|
|
20230616,100800,104332416,632,633,633,632,21
|
|
20230616,100700,104319126,633,633,633,633,100
|
|
20230616,100600,104255826,633,631,633,631,1932
|
|
20230616,100500,103036732,631,631,631,631,3
|
|
20230616,100400,103034839,632,632,632,631,7197
|
|
20230616,100300,98488986,632,633,633,632,846
|
|
20230616,100200,97954313,633,633,633,633,2076
|
|
20230616,100100,96640205,633,633,633,633,1817
|
|
20230616,100000,95490044,633,633,633,632,3203
|
|
20230616,095900,93463646,633,633,633,633,51
|
|
20230616,095800,93431363,633,631,633,631,1010
|
|
20230616,095700,92794033,631,631,631,631,0
|
|
20230616,095600,92794033,631,631,631,631,1
|
|
20230616,095500,92793402,631,631,631,631,650
|
|
20230616,095400,92383252,632,632,632,632,790
|
|
20230616,095300,91883972,632,632,632,632,1854
|
|
20230616,095200,90712244,632,632,632,632,10
|
|
20230616,095100,90705924,632,631,632,631,3794
|
|
20230616,095000,88308464,630,630,630,630,0
|
|
20230616,094900,88308464,630,631,631,630,1134
|
|
20230616,094800,87593874,631,632,632,631,208
|
|
20230616,094700,87462625,632,631,632,631,221
|
|
20230616,094600,87322971,631,631,631,631,165
|
|
20230616,094500,87218856,631,632,632,631,81
|
|
20230616,094400,87167666,632,632,632,632,348
|
|
20230616,094300,86947730,631,631,632,631,8
|
|
20230616,094200,86942677,631,630,631,630,8573
|
|
20230616,094100,81533909,631,630,631,630,13
|
|
20230616,094000,81525707,631,630,631,629,5063
|
|
20230616,093900,78336471,630,630,630,630,1
|
|
20230616,093800,78335841,630,630,630,630,1000
|
|
20230616,093700,77705841,630,630,630,629,34
|
|
20230616,093600,77684422,630,631,631,630,3557
|
|
20230616,093500,75443472,631,630,631,630,2781
|
|
20230616,093400,73690412,630,630,631,630,4648
|
|
20230616,093300,70762171,630,630,630,630,16
|
|
20230616,093200,70752091,629,630,631,629,11226
|
|
20230616,093100,63679711,630,630,630,630,1195
|
|
20230616,093000,62926861,629,628,629,628,3708
|
|
20230616,092900,60595237,629,629,629,629,425
|
|
20230616,092800,60327912,629,629,629,629,565
|
|
20230616,092700,59972527,629,629,629,629,12189
|
|
20230616,092600,52305646,630,630,630,630,1081
|
|
20230616,092500,51624616,629,629,629,629,327
|
|
20230616,092400,51418933,629,629,629,629,4482
|
|
20230616,092300,48599755,629,629,629,629,1756
|
|
20230616,092200,47495231,629,629,629,629,1312
|
|
20230616,092100,46669983,629,629,629,629,367
|
|
20230616,092000,46439140,629,630,631,629,7
|
|
20230616,091900,46434733,628,629,630,628,2093
|
|
20230616,091800,45118734,630,630,630,629,7026
|
|
20230616,091700,40697127,630,630,630,630,547
|
|
20230616,091600,40352517,630,629,630,628,4968
|
|
20230616,091500,37227087,629,629,629,629,435
|
|
20230616,091400,36953472,629,628,629,628,5171
|
|
20230616,091300,33705913,628,628,629,628,4299
|
|
20230616,091200,31005919,629,630,630,629,8726
|
|
20230616,091100,25517149,630,630,630,630,115
|
|
20230616,091000,25444699,630,630,631,629,6024
|
|
20230616,090900,21649843,631,631,631,631,10
|
|
20230616,090800,21643533,630,630,630,629,1038
|
|
20230616,090700,20989683,630,630,630,630,330
|
|
20230616,090600,20781783,629,630,630,629,4292
|
|
20230616,090500,18078823,630,630,630,630,4945
|
|
20230616,090400,14963473,629,629,630,629,1528
|
|
20230616,090300,14002345,629,629,629,629,5556
|
|
20230616,090200,10507621,629,631,632,628,9072
|
|
20230616,090100,4794353,632,634,634,631,4447
|
|
20230616,090000,1985365,633,631,634,631,3146
|