704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,204100,155605100,305,305,305,305,7764
|
|
20230607,204000,155605100,305,305,305,305,0
|
|
20230607,203900,155605100,305,305,305,305,0
|
|
20230607,203800,155605100,305,305,305,305,0
|
|
20230607,203700,155605100,305,305,305,305,0
|
|
20230607,203600,155605100,305,305,305,305,0
|
|
20230607,203500,155605100,305,305,305,305,0
|
|
20230607,203400,155605100,305,305,305,305,0
|
|
20230607,203300,155605100,305,305,305,305,0
|
|
20230607,203200,155605100,305,305,305,305,0
|
|
20230607,203100,155605100,305,305,305,305,0
|
|
20230607,203000,155605100,305,305,305,305,0
|
|
20230607,202900,155605100,305,305,305,305,0
|
|
20230607,202800,155605100,305,305,305,305,0
|
|
20230607,202700,155605100,305,305,305,305,0
|
|
20230607,202600,155605100,305,305,305,305,0
|
|
20230607,202500,155605100,305,305,305,305,0
|
|
20230607,202400,155605100,305,305,305,305,0
|
|
20230607,202300,155605100,305,305,305,305,0
|
|
20230607,202200,155605100,305,305,305,305,0
|
|
20230607,202100,155605100,305,305,305,305,0
|
|
20230607,202000,155605100,305,305,305,305,0
|
|
20230607,201900,155605100,305,305,305,305,0
|
|
20230607,201800,155605100,305,305,305,305,0
|
|
20230607,201700,155605100,305,305,305,305,0
|
|
20230607,201600,155605100,305,305,305,305,0
|
|
20230607,201500,155605100,305,305,305,305,0
|
|
20230607,201400,155605100,305,305,305,305,0
|
|
20230607,201300,155605100,305,305,305,305,0
|
|
20230607,201200,155605100,305,305,305,305,0
|
|
20230607,201100,155605100,305,305,305,305,7764
|
|
20230607,201000,155605100,305,305,305,305,0
|
|
20230607,200900,155605100,305,305,305,305,0
|
|
20230607,200800,155605100,305,305,305,305,0
|
|
20230607,200700,155605100,305,305,305,305,0
|
|
20230607,200600,155605100,305,305,305,305,0
|
|
20230607,200500,155605100,305,305,305,305,0
|
|
20230607,200400,155605100,305,305,305,305,0
|
|
20230607,200300,155605100,305,305,305,305,0
|
|
20230607,200200,155605100,305,305,305,305,0
|
|
20230607,200100,155605100,305,305,305,305,0
|
|
20230607,200000,155605100,305,305,305,305,0
|
|
20230607,195900,155605100,305,305,305,305,0
|
|
20230607,195800,155605100,305,305,305,305,0
|
|
20230607,195700,155605100,305,305,305,305,0
|
|
20230607,195600,155605100,305,305,305,305,0
|
|
20230607,195500,155605100,305,305,305,305,0
|
|
20230607,195400,155605100,305,305,305,305,0
|
|
20230607,195300,155605100,305,305,305,305,0
|
|
20230607,195200,155605100,305,305,305,305,0
|
|
20230607,195100,155605100,305,305,305,305,0
|
|
20230607,195000,155605100,305,305,305,305,0
|
|
20230607,194900,155605100,305,305,305,305,0
|
|
20230607,194800,155605100,305,305,305,305,0
|
|
20230607,194700,155605100,305,305,305,305,0
|
|
20230607,194600,155605100,305,305,305,305,0
|
|
20230607,194500,155605100,305,305,305,305,0
|
|
20230607,194400,155605100,305,305,305,305,0
|
|
20230607,194300,155605100,305,305,305,305,0
|
|
20230607,194200,155605100,305,305,305,305,0
|
|
20230607,194100,155605100,305,305,305,305,7764
|
|
20230607,194000,155605100,305,305,305,305,0
|
|
20230607,193900,155605100,305,305,305,305,0
|
|
20230607,193800,155605100,305,305,305,305,0
|
|
20230607,193700,155605100,305,305,305,305,0
|
|
20230607,193600,155605100,305,305,305,305,0
|
|
20230607,193500,155605100,305,305,305,305,0
|
|
20230607,193400,155605100,305,305,305,305,0
|
|
20230607,193300,155605100,305,305,305,305,0
|
|
20230607,193200,155605100,305,305,305,305,0
|
|
20230607,193100,155605100,305,305,305,305,0
|
|
20230607,193000,155605100,305,305,305,305,0
|
|
20230607,192900,155605100,305,305,305,305,0
|
|
20230607,192800,155605100,305,305,305,305,0
|
|
20230607,192700,155605100,305,305,305,305,0
|
|
20230607,192600,155605100,305,305,305,305,0
|
|
20230607,192500,155605100,305,305,305,305,0
|
|
20230607,192400,155605100,305,305,305,305,0
|
|
20230607,192300,155605100,305,305,305,305,0
|
|
20230607,192200,155605100,305,305,305,305,0
|
|
20230607,192100,155605100,305,305,305,305,0
|
|
20230607,192000,155605100,305,305,305,305,0
|
|
20230607,191900,155605100,305,305,305,305,0
|
|
20230607,191800,155605100,305,305,305,305,0
|
|
20230607,191700,155605100,305,305,305,305,0
|
|
20230607,191600,155605100,305,305,305,305,0
|
|
20230607,191500,155605100,305,305,305,305,0
|
|
20230607,191400,155605100,305,305,305,305,0
|
|
20230607,191300,155605100,305,305,305,305,0
|
|
20230607,191200,155605100,305,305,305,305,0
|
|
20230607,191100,155605100,305,305,305,305,7764
|
|
20230607,191000,155605100,305,305,305,305,0
|
|
20230607,190900,155605100,305,305,305,305,0
|
|
20230607,190800,155605100,305,305,305,305,0
|
|
20230607,190700,155605100,305,305,305,305,0
|
|
20230607,190600,155605100,305,305,305,305,0
|
|
20230607,190500,155605100,305,305,305,305,0
|
|
20230607,190400,155605100,305,305,305,305,0
|
|
20230607,190300,155605100,305,305,305,305,0
|
|
20230607,190200,155605100,305,305,305,305,0
|
|
20230607,190100,155605100,305,305,305,305,0
|
|
20230607,190000,155605100,305,305,305,305,0
|
|
20230607,185900,155605100,305,305,305,305,0
|
|
20230607,185800,155605100,305,305,305,305,0
|
|
20230607,185700,155605100,305,305,305,305,0
|
|
20230607,185600,155605100,305,305,305,305,0
|
|
20230607,185500,155605100,305,305,305,305,0
|
|
20230607,185400,155605100,305,305,305,305,0
|
|
20230607,185300,155605100,305,305,305,305,0
|
|
20230607,185200,155605100,305,305,305,305,0
|
|
20230607,185100,155605100,305,305,305,305,0
|
|
20230607,185000,155605100,305,305,305,305,0
|
|
20230607,184900,155605100,305,305,305,305,0
|
|
20230607,184800,155605100,305,305,305,305,0
|
|
20230607,184700,155605100,305,305,305,305,0
|
|
20230607,184600,155605100,305,305,305,305,0
|
|
20230607,184500,155605100,305,305,305,305,0
|
|
20230607,184400,155605100,305,305,305,305,0
|
|
20230607,184300,155605100,305,305,305,305,0
|
|
20230607,184200,155605100,305,305,305,305,0
|
|
20230607,184100,155605100,305,305,305,305,7764
|
|
20230607,184000,155605100,305,305,305,305,0
|
|
20230607,183900,155605100,305,305,305,305,0
|
|
20230607,183800,155605100,305,305,305,305,0
|
|
20230607,183700,155605100,305,305,305,305,0
|
|
20230607,183600,155605100,305,305,305,305,0
|
|
20230607,183500,155605100,305,305,305,305,0
|
|
20230607,183400,155605100,305,305,305,305,0
|
|
20230607,183300,155605100,305,305,305,305,0
|
|
20230607,183200,155605100,305,305,305,305,0
|
|
20230607,183100,155605100,305,305,305,305,0
|
|
20230607,183000,155605100,305,305,305,305,0
|
|
20230607,182900,155605100,305,305,305,305,0
|
|
20230607,182800,155605100,305,305,305,305,0
|
|
20230607,182700,155605100,305,305,305,305,0
|
|
20230607,182600,155605100,305,305,305,305,0
|
|
20230607,182500,155605100,305,305,305,305,0
|
|
20230607,182400,155605100,305,305,305,305,0
|
|
20230607,182300,155605100,305,305,305,305,0
|
|
20230607,182200,155605100,305,305,305,305,0
|
|
20230607,182100,155605100,305,305,305,305,0
|
|
20230607,182000,155605100,305,305,305,305,0
|
|
20230607,181900,155605100,305,305,305,305,0
|
|
20230607,181800,155605100,305,305,305,305,0
|
|
20230607,181700,155605100,305,305,305,305,0
|
|
20230607,181600,155605100,305,305,305,305,0
|
|
20230607,181500,155605100,305,305,305,305,0
|
|
20230607,181400,155605100,305,305,305,305,0
|
|
20230607,181300,155605100,305,305,305,305,0
|
|
20230607,181200,155605100,305,305,305,305,0
|
|
20230607,181100,155605100,305,305,305,305,7764
|
|
20230607,181000,155605100,305,305,305,305,0
|
|
20230607,180900,155605100,305,305,305,305,0
|
|
20230607,180800,155605100,305,305,305,305,0
|
|
20230607,180700,155605100,305,305,305,305,0
|
|
20230607,180600,155605100,305,305,305,305,0
|
|
20230607,180500,155605100,305,305,305,305,0
|
|
20230607,180400,155605100,305,305,305,305,0
|
|
20230607,180300,155605100,305,305,305,305,0
|
|
20230607,180200,155605100,305,305,305,305,0
|
|
20230607,180100,155605100,305,305,305,305,0
|
|
20230607,180000,155605100,305,305,305,305,0
|
|
20230607,175900,155605100,305,305,305,305,0
|
|
20230607,175800,155605100,305,305,305,305,0
|
|
20230607,175700,155605100,305,305,305,305,0
|
|
20230607,175600,155605100,305,305,305,305,0
|
|
20230607,175500,155605100,305,305,305,305,0
|
|
20230607,175400,155605100,305,305,305,305,0
|
|
20230607,175300,155605100,305,305,305,305,0
|
|
20230607,175200,155605100,305,305,305,305,0
|
|
20230607,175100,155605100,305,305,305,305,0
|
|
20230607,175000,155605100,305,305,305,305,0
|
|
20230607,174900,155605100,305,305,305,305,0
|
|
20230607,174800,155605100,305,305,305,305,0
|
|
20230607,174700,155605100,305,305,305,305,0
|
|
20230607,174600,155605100,305,305,305,305,0
|
|
20230607,174500,155605100,305,305,305,305,0
|
|
20230607,174400,155605100,305,305,305,305,0
|
|
20230607,174300,155605100,305,305,305,305,0
|
|
20230607,174200,155605100,305,305,305,305,0
|
|
20230607,174100,155605100,305,305,305,305,7764
|
|
20230607,174000,155605100,305,305,305,305,0
|
|
20230607,173900,155605100,305,305,305,305,0
|
|
20230607,173800,155605100,305,305,305,305,0
|
|
20230607,173700,155605100,305,305,305,305,0
|
|
20230607,173600,155605100,305,305,305,305,0
|
|
20230607,173500,155605100,305,305,305,305,0
|
|
20230607,173400,155605100,305,305,305,305,0
|
|
20230607,173300,155605100,305,305,305,305,0
|
|
20230607,173200,155605100,305,305,305,305,0
|
|
20230607,173100,155605100,305,305,305,305,0
|
|
20230607,173000,155605100,305,305,305,305,0
|
|
20230607,172900,155605100,305,305,305,305,0
|
|
20230607,172800,155605100,305,305,305,305,0
|
|
20230607,172700,155605100,305,305,305,305,0
|
|
20230607,172600,155605100,305,305,305,305,0
|
|
20230607,172500,155605100,305,305,305,305,0
|
|
20230607,172400,155605100,305,305,305,305,0
|
|
20230607,172300,155605100,305,305,305,305,0
|
|
20230607,172200,155605100,305,305,305,305,0
|
|
20230607,172100,155605100,305,305,305,305,0
|
|
20230607,172000,155605100,305,305,305,305,0
|
|
20230607,171900,155605100,305,305,305,305,0
|
|
20230607,171800,155605100,305,305,305,305,0
|
|
20230607,171700,155605100,305,305,305,305,0
|
|
20230607,171600,155605100,305,305,305,305,0
|
|
20230607,171500,155605100,305,305,305,305,0
|
|
20230607,171400,155605100,305,305,305,305,0
|
|
20230607,171300,155605100,305,305,305,305,0
|
|
20230607,171200,155605100,305,305,305,305,0
|
|
20230607,171100,155605100,305,305,305,305,7764
|
|
20230607,171000,155605100,305,305,305,305,0
|
|
20230607,170900,155605100,305,305,305,305,0
|
|
20230607,170800,155605100,305,305,305,305,0
|
|
20230607,170700,155605100,305,305,305,305,0
|
|
20230607,170600,155605100,305,305,305,305,0
|
|
20230607,170500,155605100,305,305,305,305,0
|
|
20230607,170400,155605100,305,305,305,305,0
|
|
20230607,170300,155605100,305,305,305,305,0
|
|
20230607,170200,155605100,305,305,305,305,0
|
|
20230607,170100,155605100,305,305,305,305,0
|
|
20230607,170000,155605100,305,305,305,305,0
|
|
20230607,165900,155605100,305,305,305,305,0
|
|
20230607,165800,155605100,305,305,305,305,0
|
|
20230607,165700,155605100,305,305,305,305,0
|
|
20230607,165600,155605100,305,305,305,305,0
|
|
20230607,165500,155605100,305,305,305,305,0
|
|
20230607,165400,155605100,305,305,305,305,0
|
|
20230607,165300,155605100,305,305,305,305,0
|
|
20230607,165200,155605100,305,305,305,305,0
|
|
20230607,165100,155605100,305,305,305,305,0
|
|
20230607,165000,155605100,305,305,305,305,0
|
|
20230607,164900,155605100,305,305,305,305,0
|
|
20230607,164800,155605100,305,305,305,305,0
|
|
20230607,164700,155605100,305,305,305,305,0
|
|
20230607,164600,155605100,305,305,305,305,0
|
|
20230607,164500,155605100,305,305,305,305,0
|
|
20230607,164400,155605100,305,305,305,305,0
|
|
20230607,164300,155605100,305,305,305,305,0
|
|
20230607,164200,155605100,305,305,305,305,0
|
|
20230607,164100,155605100,305,305,305,305,7764
|
|
20230607,164000,155605100,305,305,305,305,0
|
|
20230607,163900,155605100,305,305,305,305,0
|
|
20230607,163800,155605100,305,305,305,305,0
|
|
20230607,163700,155605100,305,305,305,305,0
|
|
20230607,163600,155605100,305,305,305,305,0
|
|
20230607,163500,155605100,305,305,305,305,0
|
|
20230607,163400,155605100,305,305,305,305,0
|
|
20230607,163300,155605100,305,305,305,305,0
|
|
20230607,163200,155605100,305,305,305,305,0
|
|
20230607,163100,155605100,305,305,305,305,0
|
|
20230607,163000,155605100,305,305,305,305,0
|
|
20230607,162900,155605100,305,305,305,305,0
|
|
20230607,162800,155605100,305,305,305,305,0
|
|
20230607,162700,155605100,305,305,305,305,0
|
|
20230607,162600,155605100,305,305,305,305,0
|
|
20230607,162500,155605100,305,305,305,305,0
|
|
20230607,162400,155605100,305,305,305,305,0
|
|
20230607,162300,155605100,305,305,305,305,0
|
|
20230607,162200,155605100,305,305,305,305,0
|
|
20230607,162100,155605100,305,305,305,305,0
|
|
20230607,162000,155605100,305,305,305,305,0
|
|
20230607,161900,155605100,305,305,305,305,0
|
|
20230607,161800,155605100,305,305,305,305,0
|
|
20230607,161700,155605100,305,305,305,305,0
|
|
20230607,161600,155605100,305,305,305,305,0
|
|
20230607,161500,155605100,305,305,305,305,0
|
|
20230607,161400,155605100,305,305,305,305,0
|
|
20230607,161300,155605100,305,305,305,305,0
|
|
20230607,161200,155605100,305,305,305,305,0
|
|
20230607,161100,155605100,305,305,305,305,7764
|
|
20230607,161000,155605100,305,305,305,305,0
|
|
20230607,160900,155605100,305,305,305,305,0
|
|
20230607,160800,155605100,305,305,305,305,0
|
|
20230607,160700,155605100,305,305,305,305,0
|
|
20230607,160600,155605100,305,305,305,305,0
|
|
20230607,160500,155605100,305,305,305,305,0
|
|
20230607,160400,155605100,305,305,305,305,0
|
|
20230607,160300,155605100,305,305,305,305,0
|
|
20230607,160200,155605100,305,305,305,305,0
|
|
20230607,160100,155605100,305,305,305,305,0
|
|
20230607,160000,155605100,305,305,305,305,0
|
|
20230607,155900,155605100,305,305,305,305,0
|
|
20230607,155800,155605100,305,305,305,305,0
|
|
20230607,155700,155605100,305,305,305,305,0
|
|
20230607,155600,155605100,305,305,305,305,0
|
|
20230607,155500,155605100,305,305,305,305,0
|
|
20230607,155400,155605100,305,305,305,305,0
|
|
20230607,155300,155605100,305,305,305,305,0
|
|
20230607,155200,155605100,305,305,305,305,0
|
|
20230607,155100,155605100,305,305,305,305,0
|
|
20230607,155000,155605100,305,305,305,305,0
|
|
20230607,154900,155605100,305,305,305,305,0
|
|
20230607,154800,155605100,305,305,305,305,0
|
|
20230607,154700,155605100,305,305,305,305,0
|
|
20230607,154600,155605100,305,305,305,305,0
|
|
20230607,154500,155605100,305,305,305,305,0
|
|
20230607,154400,155605100,305,305,305,305,0
|
|
20230607,154300,155605100,305,305,305,305,0
|
|
20230607,154200,155605100,305,305,305,305,0
|
|
20230607,154100,155605100,305,305,305,305,7764
|
|
20230607,154000,155605100,305,305,305,305,0
|
|
20230607,153900,155605100,305,305,305,305,0
|
|
20230607,153800,155605100,305,305,305,305,0
|
|
20230607,153700,155605100,305,305,305,305,0
|
|
20230607,153600,155605100,305,305,305,305,0
|
|
20230607,153500,155605100,305,305,305,305,0
|
|
20230607,153400,155605100,305,305,305,305,0
|
|
20230607,153300,155605100,305,305,305,305,0
|
|
20230607,153200,155605100,305,305,305,305,0
|
|
20230607,153100,155605100,305,305,305,305,0
|
|
20230607,153000,155605100,305,305,305,305,7764
|
|
20230607,152900,153237080,305,305,305,305,0
|
|
20230607,152800,153237080,305,305,305,305,0
|
|
20230607,152700,153237080,305,305,305,305,0
|
|
20230607,152600,153237080,305,305,305,305,0
|
|
20230607,152500,153237080,305,305,305,305,0
|
|
20230607,152400,153237080,305,305,305,305,0
|
|
20230607,152300,153237080,305,305,305,305,0
|
|
20230607,152200,153237080,305,305,305,305,0
|
|
20230607,152100,153237080,305,305,305,305,0
|
|
20230607,152000,153237080,305,305,305,305,0
|
|
20230607,151900,153237080,305,305,305,305,0
|
|
20230607,151800,153237080,305,305,305,305,1
|
|
20230607,151700,153236775,306,306,306,306,0
|
|
20230607,151600,153236775,306,305,306,305,29
|
|
20230607,151500,153227926,305,305,305,305,83
|
|
20230607,151400,153202611,305,305,305,305,0
|
|
20230607,151300,153202611,305,305,305,305,0
|
|
20230607,151200,153202611,305,305,305,305,660
|
|
20230607,151100,153001311,306,306,306,306,0
|
|
20230607,151000,153001311,306,306,306,306,0
|
|
20230607,150900,153001311,306,306,306,306,0
|
|
20230607,150800,153001311,306,306,306,306,1000
|
|
20230607,150700,152695311,306,306,306,306,6
|
|
20230607,150600,152693475,306,306,306,306,0
|
|
20230607,150500,152693475,306,306,306,306,3
|
|
20230607,150400,152692557,306,306,306,306,14
|
|
20230607,150300,152688273,306,306,306,306,1
|
|
20230607,150200,152687967,305,305,305,305,0
|
|
20230607,150100,152687967,305,305,305,305,0
|
|
20230607,150000,152687967,305,306,306,305,1329
|
|
20230607,145900,152281322,306,306,306,306,4
|
|
20230607,145800,152280098,306,306,306,306,0
|
|
20230607,145700,152280098,306,306,306,306,5
|
|
20230607,145600,152278568,306,306,306,306,0
|
|
20230607,145500,152278568,306,306,306,306,0
|
|
20230607,145400,152278568,306,306,306,306,0
|
|
20230607,145300,152278568,306,306,306,306,0
|
|
20230607,145200,152278568,306,306,306,306,1
|
|
20230607,145100,152278262,304,305,305,304,37200
|
|
20230607,145000,140959365,305,306,306,305,26339
|
|
20230607,144900,132919650,306,306,306,306,966
|
|
20230607,144800,132624054,308,308,308,308,0
|
|
20230607,144700,132624054,308,308,308,308,0
|
|
20230607,144600,132624054,308,308,308,308,0
|
|
20230607,144500,132624054,308,308,308,308,0
|
|
20230607,144400,132624054,308,308,308,308,0
|
|
20230607,144300,132624054,308,308,308,308,0
|
|
20230607,144200,132624054,308,308,308,308,0
|
|
20230607,144100,132624054,308,308,308,308,2
|
|
20230607,144000,132623438,308,308,308,308,0
|
|
20230607,143900,132623438,308,308,308,308,0
|
|
20230607,143800,132623438,308,308,308,308,10
|
|
20230607,143700,132620358,308,308,308,308,0
|
|
20230607,143600,132620358,308,307,308,307,975
|
|
20230607,143500,132320220,308,308,308,308,0
|
|
20230607,143400,132320220,308,308,308,308,1
|
|
20230607,143300,132319912,306,306,306,306,664
|
|
20230607,143200,132116728,306,306,306,306,419
|
|
20230607,143100,131988514,306,306,306,306,4157
|
|
20230607,143000,130716472,308,308,308,308,0
|
|
20230607,142900,130716472,308,308,308,308,1
|
|
20230607,142800,130716164,306,306,306,306,1
|
|
20230607,142700,130715858,308,308,308,308,0
|
|
20230607,142600,130715858,308,308,308,308,0
|
|
20230607,142500,130715858,308,308,308,308,3
|
|
20230607,142400,130714934,308,308,308,308,0
|
|
20230607,142300,130714934,308,308,308,308,0
|
|
20230607,142200,130714934,308,308,308,308,0
|
|
20230607,142100,130714934,308,307,308,307,1386
|
|
20230607,142000,130289132,307,307,307,307,0
|
|
20230607,141900,130289132,307,307,307,307,0
|
|
20230607,141800,130289132,307,308,308,307,120
|
|
20230607,141700,130252192,307,307,307,307,50
|
|
20230607,141600,130236842,308,308,308,308,1
|
|
20230607,141500,130236534,307,307,307,307,0
|
|
20230607,141400,130236534,307,307,307,307,0
|
|
20230607,141300,130236534,307,307,307,307,1
|
|
20230607,141200,130236227,307,307,307,307,2
|
|
20230607,141100,130235613,307,307,307,307,0
|
|
20230607,141000,130235613,307,307,307,307,183
|
|
20230607,140900,130179432,307,307,307,307,817
|
|
20230607,140800,129928613,307,307,307,307,1097
|
|
20230607,140700,129591834,308,308,308,308,0
|
|
20230607,140600,129591834,308,308,308,308,71
|
|
20230607,140500,129569966,307,307,307,307,0
|
|
20230607,140400,129569966,307,307,307,307,200
|
|
20230607,140300,129508566,308,308,308,308,0
|
|
20230607,140200,129508566,308,308,308,308,0
|
|
20230607,140100,129508566,308,308,308,308,0
|
|
20230607,140000,129508566,308,308,308,308,0
|
|
20230607,135900,129508566,308,307,308,307,366
|
|
20230607,135800,129395908,307,307,308,307,137
|
|
20230607,135700,129353847,308,308,308,308,11
|
|
20230607,135600,129350459,308,307,308,307,3
|
|
20230607,135500,129349537,308,308,308,308,2
|
|
20230607,135400,129348921,308,308,308,308,4
|
|
20230607,135300,129347689,308,308,308,308,2
|
|
20230607,135200,129347073,307,307,307,307,989
|
|
20230607,135100,129043450,308,308,308,308,2
|
|
20230607,135000,129042834,308,308,308,308,0
|
|
20230607,134900,129042834,308,308,308,308,2
|
|
20230607,134800,129042218,308,308,308,308,0
|
|
20230607,134700,129042218,308,308,308,308,0
|
|
20230607,134600,129042218,308,308,308,308,0
|
|
20230607,134500,129042218,308,308,308,308,0
|
|
20230607,134400,129042218,308,308,308,308,0
|
|
20230607,134300,129042218,308,308,308,308,2
|
|
20230607,134200,129041602,308,308,308,308,1
|
|
20230607,134100,129041294,307,307,307,307,0
|
|
20230607,134000,129041294,307,307,307,307,825
|
|
20230607,133900,128788019,308,308,308,308,0
|
|
20230607,133800,128788019,308,308,308,308,2
|
|
20230607,133700,128787403,308,308,308,308,0
|
|
20230607,133600,128787403,308,308,308,308,0
|
|
20230607,133500,128787403,308,308,308,308,0
|
|
20230607,133400,128787403,308,308,308,308,0
|
|
20230607,133300,128787403,308,308,308,308,0
|
|
20230607,133200,128787403,308,308,308,308,0
|
|
20230607,133100,128787403,308,308,308,308,0
|
|
20230607,133000,128787403,308,308,308,308,0
|
|
20230607,132900,128787403,308,308,308,308,3
|
|
20230607,132800,128786479,308,308,308,308,1
|
|
20230607,132700,128786171,307,307,307,307,0
|
|
20230607,132600,128786171,307,307,307,307,0
|
|
20230607,132500,128786171,307,307,307,307,0
|
|
20230607,132400,128786171,307,307,307,307,900
|
|
20230607,132300,128509871,308,308,308,308,200
|
|
20230607,132200,128448271,308,308,308,308,64
|
|
20230607,132100,128428559,307,307,307,307,76
|
|
20230607,132000,128405227,307,307,307,307,124
|
|
20230607,131900,128367159,307,307,307,307,76
|
|
20230607,131800,128343827,307,307,307,307,345
|
|
20230607,131700,128237912,307,307,307,307,130
|
|
20230607,131600,128198002,307,307,307,307,10
|
|
20230607,131500,128194932,307,307,307,307,660
|
|
20230607,131400,127992312,307,307,307,307,0
|
|
20230607,131300,127992312,307,307,307,307,20
|
|
20230607,131200,127986172,307,307,307,307,0
|
|
20230607,131100,127986172,307,307,307,307,20
|
|
20230607,131000,127980032,307,308,308,307,2813
|
|
20230607,130900,127115381,308,308,308,308,23
|
|
20230607,130800,127108297,307,307,307,307,0
|
|
20230607,130700,127108297,307,308,308,307,4
|
|
20230607,130600,127107068,308,308,308,308,0
|
|
20230607,130500,127107068,308,307,308,307,2105
|
|
20230607,130400,126460829,307,307,307,307,0
|
|
20230607,130300,126460829,307,306,307,306,2687
|
|
20230607,130200,125638497,307,307,307,307,2120
|
|
20230607,130100,124987657,307,307,307,307,0
|
|
20230607,130000,124987657,307,307,307,307,0
|
|
20230607,125900,124987657,307,307,307,307,20
|
|
20230607,125800,124981517,308,308,308,308,0
|
|
20230607,125700,124981517,308,307,308,307,210
|
|
20230607,125600,124917040,308,307,308,307,4
|
|
20230607,125500,124915810,308,308,308,308,7
|
|
20230607,125400,124913654,308,308,308,308,3
|
|
20230607,125300,124912730,308,308,308,308,2
|
|
20230607,125200,124912114,308,308,308,308,42
|
|
20230607,125100,124899178,308,308,308,308,7
|
|
20230607,125000,124897022,307,307,307,307,0
|
|
20230607,124900,124897022,307,307,307,307,0
|
|
20230607,124800,124897022,307,307,307,307,800
|
|
20230607,124700,124651422,308,308,308,308,0
|
|
20230607,124600,124651422,308,308,308,308,0
|
|
20230607,124500,124651422,308,308,308,308,0
|
|
20230607,124400,124651422,308,308,308,308,0
|
|
20230607,124300,124651422,308,308,308,308,0
|
|
20230607,124200,124651422,308,308,308,308,0
|
|
20230607,124100,124651422,308,308,308,308,0
|
|
20230607,124000,124651422,308,308,308,308,0
|
|
20230607,123900,124651422,308,308,308,308,1
|
|
20230607,123800,124651114,307,307,307,307,0
|
|
20230607,123700,124651114,307,307,307,307,283
|
|
20230607,123600,124564233,307,307,307,307,1450
|
|
20230607,123500,124119083,307,307,307,307,0
|
|
20230607,123400,124119083,307,307,307,307,0
|
|
20230607,123300,124119083,307,307,307,307,10
|
|
20230607,123200,124116013,307,307,307,307,103
|
|
20230607,123100,124084392,307,307,307,307,4
|
|
20230607,123000,124083164,307,307,307,307,5
|
|
20230607,122900,124081629,306,307,307,306,298
|
|
20230607,122800,123990440,307,307,307,307,2
|
|
20230607,122700,123989826,307,307,307,307,5
|
|
20230607,122600,123988291,307,307,307,307,3
|
|
20230607,122500,123987370,307,307,307,307,2
|
|
20230607,122400,123986756,307,307,307,307,0
|
|
20230607,122300,123986756,307,307,307,307,0
|
|
20230607,122200,123986756,307,307,307,307,0
|
|
20230607,122100,123986756,307,307,307,307,0
|
|
20230607,122000,123986756,307,307,307,307,0
|
|
20230607,121900,123986756,307,307,307,307,0
|
|
20230607,121800,123986756,307,307,307,307,0
|
|
20230607,121700,123986756,307,307,307,307,0
|
|
20230607,121600,123986756,307,307,307,307,3011
|
|
20230607,121500,123062379,307,307,307,307,2509
|
|
20230607,121400,122292116,308,308,308,308,0
|
|
20230607,121300,122292116,308,306,308,306,216
|
|
20230607,121200,122225966,306,308,308,306,3875
|
|
20230607,121100,121040174,308,308,308,308,0
|
|
20230607,121000,121040174,308,308,308,308,606
|
|
20230607,120900,120853526,309,309,309,309,1
|
|
20230607,120800,120853217,309,309,309,309,25
|
|
20230607,120700,120845492,309,309,309,309,3
|
|
20230607,120600,120844565,309,309,309,309,0
|
|
20230607,120500,120844565,309,309,309,309,0
|
|
20230607,120400,120844565,309,309,309,309,309
|
|
20230607,120300,120749084,309,309,309,309,1800
|
|
20230607,120200,120192884,310,310,310,310,1
|
|
20230607,120100,120192574,310,310,310,310,0
|
|
20230607,120000,120192574,310,310,310,310,16
|
|
20230607,115900,120187614,310,310,310,310,0
|
|
20230607,115800,120187614,310,310,310,310,66
|
|
20230607,115700,120167154,308,307,308,307,2402
|
|
20230607,115600,119427632,307,307,307,307,102
|
|
20230607,115500,119396318,307,307,307,307,0
|
|
20230607,115400,119396318,307,307,307,307,1
|
|
20230607,115300,119396011,306,308,308,306,885
|
|
20230607,115200,119125131,308,308,308,308,0
|
|
20230607,115100,119125131,308,308,308,308,3
|
|
20230607,115000,119124207,308,308,308,308,5
|
|
20230607,114900,119122667,308,308,308,308,2
|
|
20230607,114800,119122051,308,308,308,308,0
|
|
20230607,114700,119122051,308,308,308,308,100
|
|
20230607,114600,119091251,308,308,308,308,0
|
|
20230607,114500,119091251,308,308,308,308,100
|
|
20230607,114400,119060451,308,308,308,308,3
|
|
20230607,114300,119059527,308,308,308,308,0
|
|
20230607,114200,119059527,308,309,310,308,1222
|
|
20230607,114100,118681396,309,306,309,306,8945
|
|
20230607,114000,115938563,307,307,307,307,220
|
|
20230607,113900,115871023,308,308,308,308,0
|
|
20230607,113800,115871023,308,308,308,308,340
|
|
20230607,113700,115766303,308,308,308,308,96
|
|
20230607,113600,115736735,308,308,308,308,0
|
|
20230607,113500,115736735,308,308,308,308,0
|
|
20230607,113400,115736735,308,308,308,308,100
|
|
20230607,113300,115705935,308,308,308,308,102
|
|
20230607,113200,115674519,308,308,308,308,0
|
|
20230607,113100,115674519,308,308,308,308,0
|
|
20230607,113000,115674519,308,308,308,308,0
|
|
20230607,112900,115674519,308,308,308,308,0
|
|
20230607,112800,115674519,308,308,308,308,3
|
|
20230607,112700,115673595,307,307,307,307,0
|
|
20230607,112600,115673595,307,307,307,307,0
|
|
20230607,112500,115673595,307,307,307,307,18
|
|
20230607,112400,115668069,307,308,308,307,6098
|
|
20230607,112300,113795769,308,308,308,308,0
|
|
20230607,112200,113795769,308,308,308,308,0
|
|
20230607,112100,113795769,308,308,308,308,3
|
|
20230607,112000,113794845,308,309,309,308,23
|
|
20230607,111900,113787743,309,309,309,308,1197
|
|
20230607,111800,113419060,309,309,309,309,1504
|
|
20230607,111700,112954324,309,310,310,308,78
|
|
20230607,111600,112930157,308,308,308,308,0
|
|
20230607,111500,112930157,308,308,308,308,1094
|
|
20230607,111400,112593205,309,309,309,309,970
|
|
20230607,111300,112293475,309,309,309,309,550
|
|
20230607,111200,112123525,309,309,309,309,0
|
|
20230607,111100,112123525,309,309,309,309,450
|
|
20230607,111000,111984475,309,309,309,309,1
|
|
20230607,110900,111984166,308,308,308,308,0
|
|
20230607,110800,111984166,308,308,308,308,0
|
|
20230607,110700,111984166,308,308,308,308,0
|
|
20230607,110600,111984166,308,308,308,308,0
|
|
20230607,110500,111984166,308,308,308,308,0
|
|
20230607,110400,111984166,308,310,310,308,1405
|
|
20230607,110300,111551011,310,310,310,310,0
|
|
20230607,110200,111551011,310,310,310,310,2
|
|
20230607,110100,111550391,310,310,310,310,1
|
|
20230607,110000,111550081,310,310,310,310,0
|
|
20230607,105900,111550081,310,310,310,310,7385
|
|
20230607,105800,109260731,310,310,310,310,5
|
|
20230607,105700,109259181,310,310,310,310,25
|
|
20230607,105600,109251431,308,308,308,308,0
|
|
20230607,105500,109251431,308,308,308,308,0
|
|
20230607,105400,109251431,308,308,308,308,0
|
|
20230607,105300,109251431,308,308,308,308,0
|
|
20230607,105200,109251431,308,308,308,308,6314
|
|
20230607,105100,107306719,309,309,309,309,0
|
|
20230607,105000,107306719,309,309,310,309,7795
|
|
20230607,104900,104892180,308,308,308,308,10401
|
|
20230607,104800,101688672,308,308,308,308,0
|
|
20230607,104700,101688672,308,308,308,308,0
|
|
20230607,104600,101688672,308,308,308,308,3
|
|
20230607,104500,101687748,308,308,308,308,1
|
|
20230607,104400,101687440,306,307,307,306,2270
|
|
20230607,104300,100992194,308,308,308,308,170
|
|
20230607,104200,100939834,308,308,308,308,10
|
|
20230607,104100,100936754,308,308,308,308,333
|
|
20230607,104000,100834190,308,308,308,308,3300
|
|
20230607,103900,99817790,308,308,308,308,1
|
|
20230607,103800,99817482,307,307,307,307,0
|
|
20230607,103700,99817482,307,307,307,307,379
|
|
20230607,103600,99701129,307,307,307,307,0
|
|
20230607,103500,99701129,307,307,307,307,47
|
|
20230607,103400,99686700,307,307,307,307,0
|
|
20230607,103300,99686700,307,307,307,307,10
|
|
20230607,103200,99683630,307,307,307,307,8
|
|
20230607,103100,99681174,307,307,307,307,0
|
|
20230607,103000,99681174,307,307,307,307,0
|
|
20230607,102900,99681174,307,307,307,307,0
|
|
20230607,102800,99681174,307,307,307,307,39
|
|
20230607,102700,99669201,307,307,307,307,96
|
|
20230607,102600,99639729,307,307,307,307,10
|
|
20230607,102500,99636659,308,308,308,308,0
|
|
20230607,102400,99636659,308,307,308,307,492
|
|
20230607,102300,99485233,305,305,305,305,2
|
|
20230607,102200,99484623,305,305,305,305,3000
|
|
20230607,102100,98569623,307,305,307,305,472
|
|
20230607,102000,98425661,305,305,305,305,0
|
|
20230607,101900,98425661,305,306,306,305,7196
|
|
20230607,101800,96223805,306,306,306,306,0
|
|
20230607,101700,96223805,306,306,306,306,2264
|
|
20230607,101600,95531021,307,307,307,307,0
|
|
20230607,101500,95531021,307,308,308,307,789
|
|
20230607,101400,95288797,308,308,308,308,0
|
|
20230607,101300,95288797,308,308,308,308,0
|
|
20230607,101200,95288797,308,308,308,308,0
|
|
20230607,101100,95288797,308,308,308,308,47
|
|
20230607,101000,95274321,308,307,308,307,1000
|
|
20230607,100900,94966672,307,306,307,306,15
|
|
20230607,100800,94962070,306,306,306,306,0
|
|
20230607,100700,94962070,306,306,306,306,0
|
|
20230607,100600,94962070,306,306,306,306,4219
|
|
20230607,100500,93671056,307,307,307,307,788
|
|
20230607,100400,93429140,308,308,308,308,1
|
|
20230607,100300,93428832,308,308,308,308,100
|
|
20230607,100200,93398032,308,308,308,308,0
|
|
20230607,100100,93398032,308,308,308,308,24
|
|
20230607,100000,93390640,308,308,308,308,8
|
|
20230607,095900,93388176,308,307,308,307,977
|
|
20230607,095800,93087441,307,307,307,307,503
|
|
20230607,095700,92933020,307,307,307,307,1910
|
|
20230607,095600,92346650,307,307,307,307,46
|
|
20230607,095500,92332528,307,306,307,306,5192
|
|
20230607,095400,90743276,306,306,306,306,399
|
|
20230607,095300,90621182,306,306,306,306,127
|
|
20230607,095200,90582320,306,307,307,306,139
|
|
20230607,095100,90539778,307,307,307,307,0
|
|
20230607,095000,90539778,307,307,307,307,454
|
|
20230607,094900,90400400,307,307,307,307,1
|
|
20230607,094800,90400093,306,306,306,306,0
|
|
20230607,094700,90400093,306,306,306,306,20
|
|
20230607,094600,90393973,307,307,307,307,135
|
|
20230607,094500,90352528,307,307,307,307,0
|
|
20230607,094400,90352528,307,307,307,307,0
|
|
20230607,094300,90352528,307,307,307,307,0
|
|
20230607,094200,90352528,307,307,307,307,5001
|
|
20230607,094100,88817221,307,309,309,307,12427
|
|
20230607,094000,85001090,308,309,309,308,79
|
|
20230607,093900,84976688,309,309,309,309,32
|
|
20230607,093800,84966800,309,309,309,309,0
|
|
20230607,093700,84966800,309,309,309,309,0
|
|
20230607,093600,84966800,309,309,309,309,101
|
|
20230607,093500,84935591,308,308,308,308,0
|
|
20230607,093400,84935591,308,308,308,308,708
|
|
20230607,093300,84717527,308,308,308,307,8008
|
|
20230607,093200,82259063,308,306,309,306,3
|
|
20230607,093100,82258140,306,309,309,306,5004
|
|
20230607,093000,80722421,307,309,309,307,889
|
|
20230607,092900,80448832,309,309,309,309,103
|
|
20230607,092800,80417005,309,309,309,309,12013
|
|
20230607,092700,76704988,309,309,309,309,449
|
|
20230607,092600,76566247,310,310,310,310,0
|
|
20230607,092500,76566247,310,310,310,309,58
|
|
20230607,092400,76548295,310,310,310,310,0
|
|
20230607,092300,76548295,310,310,310,310,1704
|
|
20230607,092200,76020055,310,310,310,310,0
|
|
20230607,092100,76020055,310,310,310,309,3706
|
|
20230607,092000,74871895,310,310,310,310,300
|
|
20230607,091900,74778895,309,309,309,309,2
|
|
20230607,091800,74778277,309,309,309,309,20
|
|
20230607,091700,74772097,309,309,309,309,101
|
|
20230607,091600,74740888,309,310,310,309,199
|
|
20230607,091500,74679297,310,306,310,306,75
|
|
20230607,091400,74656143,306,307,307,306,8659
|
|
20230607,091300,71998457,307,310,310,307,13012
|
|
20230607,091200,67973486,307,309,309,307,11693
|
|
20230607,091100,64367505,310,310,310,310,1254
|
|
20230607,091000,63978765,309,310,310,309,502
|
|
20230607,090900,63823147,310,310,310,310,7504
|
|
20230607,090800,61496907,313,312,313,310,4055
|
|
20230607,090700,60234697,310,312,312,310,17215
|
|
20230607,090600,54895827,312,312,312,312,15
|
|
20230607,090500,54891147,313,314,314,311,203
|
|
20230607,090400,54827613,315,314,315,314,13400
|
|
20230607,090300,50618814,311,312,319,310,51938
|
|
20230607,090200,34382774,311,314,315,311,25072
|
|
20230607,090100,26515091,312,309,314,309,10686
|
|
20230607,090000,23185945,309,307,309,307,75472
|