625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192200,233008706,289,289,289,289,7359
|
|
20230616,192100,233008706,289,289,289,289,0
|
|
20230616,192000,233008706,289,289,289,289,0
|
|
20230616,191900,233008706,289,289,289,289,0
|
|
20230616,191800,233008706,289,289,289,289,0
|
|
20230616,191700,233008706,289,289,289,289,0
|
|
20230616,191600,233008706,289,289,289,289,0
|
|
20230616,191500,233008706,289,289,289,289,0
|
|
20230616,191400,233008706,289,289,289,289,0
|
|
20230616,191300,233008706,289,289,289,289,0
|
|
20230616,191200,233008706,289,289,289,289,0
|
|
20230616,191100,233008706,289,289,289,289,0
|
|
20230616,191000,233008706,289,289,289,289,0
|
|
20230616,190900,233008706,289,289,289,289,0
|
|
20230616,190800,233008706,289,289,289,289,0
|
|
20230616,190700,233008706,289,289,289,289,0
|
|
20230616,190600,233008706,289,289,289,289,0
|
|
20230616,190500,233008706,289,289,289,289,0
|
|
20230616,190400,233008706,289,289,289,289,0
|
|
20230616,190300,233008706,289,289,289,289,0
|
|
20230616,190200,233008706,289,289,289,289,0
|
|
20230616,190100,233008706,289,289,289,289,0
|
|
20230616,190000,233008706,289,289,289,289,0
|
|
20230616,185900,233008706,289,289,289,289,0
|
|
20230616,185800,233008706,289,289,289,289,0
|
|
20230616,185700,233008706,289,289,289,289,0
|
|
20230616,185600,233008706,289,289,289,289,0
|
|
20230616,185500,233008706,289,289,289,289,0
|
|
20230616,185400,233008706,289,289,289,289,0
|
|
20230616,185300,233008706,289,289,289,289,0
|
|
20230616,185200,233008706,289,289,289,289,7359
|
|
20230616,185100,233008706,289,289,289,289,0
|
|
20230616,185000,233008706,289,289,289,289,0
|
|
20230616,184900,233008706,289,289,289,289,0
|
|
20230616,184800,233008706,289,289,289,289,0
|
|
20230616,184700,233008706,289,289,289,289,0
|
|
20230616,184600,233008706,289,289,289,289,0
|
|
20230616,184500,233008706,289,289,289,289,0
|
|
20230616,184400,233008706,289,289,289,289,0
|
|
20230616,184300,233008706,289,289,289,289,0
|
|
20230616,184200,233008706,289,289,289,289,0
|
|
20230616,184100,233008706,289,289,289,289,0
|
|
20230616,184000,233008706,289,289,289,289,0
|
|
20230616,183900,233008706,289,289,289,289,0
|
|
20230616,183800,233008706,289,289,289,289,0
|
|
20230616,183700,233008706,289,289,289,289,0
|
|
20230616,183600,233008706,289,289,289,289,0
|
|
20230616,183500,233008706,289,289,289,289,0
|
|
20230616,183400,233008706,289,289,289,289,0
|
|
20230616,183300,233008706,289,289,289,289,0
|
|
20230616,183200,233008706,289,289,289,289,0
|
|
20230616,183100,233008706,289,289,289,289,0
|
|
20230616,183000,233008706,289,289,289,289,0
|
|
20230616,182900,233008706,289,289,289,289,0
|
|
20230616,182800,233008706,289,289,289,289,0
|
|
20230616,182700,233008706,289,289,289,289,0
|
|
20230616,182600,233008706,289,289,289,289,0
|
|
20230616,182500,233008706,289,289,289,289,0
|
|
20230616,182400,233008706,289,289,289,289,0
|
|
20230616,182300,233008706,289,289,289,289,0
|
|
20230616,182200,233008706,289,289,289,289,7359
|
|
20230616,182100,233008706,289,289,289,289,0
|
|
20230616,182000,233008706,289,289,289,289,0
|
|
20230616,181900,233008706,289,289,289,289,0
|
|
20230616,181800,233008706,289,289,289,289,0
|
|
20230616,181700,233008706,289,289,289,289,0
|
|
20230616,181600,233008706,289,289,289,289,0
|
|
20230616,181500,233008706,289,289,289,289,0
|
|
20230616,181400,233008706,289,289,289,289,0
|
|
20230616,181300,233008706,289,289,289,289,0
|
|
20230616,181200,233008706,289,289,289,289,0
|
|
20230616,181100,233008706,289,289,289,289,0
|
|
20230616,181000,233008706,289,289,289,289,0
|
|
20230616,180900,233008706,289,289,289,289,0
|
|
20230616,180800,233008706,289,289,289,289,0
|
|
20230616,180700,233008706,289,289,289,289,0
|
|
20230616,180600,233008706,289,289,289,289,0
|
|
20230616,180500,233008706,289,289,289,289,0
|
|
20230616,180400,233008706,289,289,289,289,0
|
|
20230616,180300,233008706,289,289,289,289,0
|
|
20230616,180200,233008706,289,289,289,289,0
|
|
20230616,180100,233008706,289,289,289,289,0
|
|
20230616,180000,233008706,289,289,289,289,0
|
|
20230616,175900,233008706,289,289,289,289,0
|
|
20230616,175800,233008706,289,289,289,289,0
|
|
20230616,175700,233008706,289,289,289,289,0
|
|
20230616,175600,233008706,289,289,289,289,0
|
|
20230616,175500,233008706,289,289,289,289,0
|
|
20230616,175400,233008706,289,289,289,289,0
|
|
20230616,175300,233008706,289,289,289,289,0
|
|
20230616,175200,233008706,289,289,289,289,7359
|
|
20230616,175100,233008706,289,289,289,289,0
|
|
20230616,175000,233008706,289,289,289,289,0
|
|
20230616,174900,233008706,289,289,289,289,0
|
|
20230616,174800,233008706,289,289,289,289,0
|
|
20230616,174700,233008706,289,289,289,289,0
|
|
20230616,174600,233008706,289,289,289,289,0
|
|
20230616,174500,233008706,289,289,289,289,0
|
|
20230616,174400,233008706,289,289,289,289,0
|
|
20230616,174300,233008706,289,289,289,289,0
|
|
20230616,174200,233008706,289,289,289,289,0
|
|
20230616,174100,233008706,289,289,289,289,0
|
|
20230616,174000,233008706,289,289,289,289,0
|
|
20230616,173900,233008706,289,289,289,289,0
|
|
20230616,173800,233008706,289,289,289,289,0
|
|
20230616,173700,233008706,289,289,289,289,0
|
|
20230616,173600,233008706,289,289,289,289,0
|
|
20230616,173500,233008706,289,289,289,289,0
|
|
20230616,173400,233008706,289,289,289,289,0
|
|
20230616,173300,233008706,289,289,289,289,0
|
|
20230616,173200,233008706,289,289,289,289,0
|
|
20230616,173100,233008706,289,289,289,289,0
|
|
20230616,173000,233008706,289,289,289,289,0
|
|
20230616,172900,233008706,289,289,289,289,0
|
|
20230616,172800,233008706,289,289,289,289,0
|
|
20230616,172700,233008706,289,289,289,289,0
|
|
20230616,172600,233008706,289,289,289,289,0
|
|
20230616,172500,233008706,289,289,289,289,0
|
|
20230616,172400,233008706,289,289,289,289,0
|
|
20230616,172300,233008706,289,289,289,289,0
|
|
20230616,172200,233008706,289,289,289,289,7359
|
|
20230616,172100,233008706,289,289,289,289,0
|
|
20230616,172000,233008706,289,289,289,289,0
|
|
20230616,171900,233008706,289,289,289,289,0
|
|
20230616,171800,233008706,289,289,289,289,0
|
|
20230616,171700,233008706,289,289,289,289,0
|
|
20230616,171600,233008706,289,289,289,289,0
|
|
20230616,171500,233008706,289,289,289,289,0
|
|
20230616,171400,233008706,289,289,289,289,0
|
|
20230616,171300,233008706,289,289,289,289,0
|
|
20230616,171200,233008706,289,289,289,289,0
|
|
20230616,171100,233008706,289,289,289,289,0
|
|
20230616,171000,233008706,289,289,289,289,0
|
|
20230616,170900,233008706,289,289,289,289,0
|
|
20230616,170800,233008706,289,289,289,289,0
|
|
20230616,170700,233008706,289,289,289,289,0
|
|
20230616,170600,233008706,289,289,289,289,0
|
|
20230616,170500,233008706,289,289,289,289,0
|
|
20230616,170400,233008706,289,289,289,289,0
|
|
20230616,170300,233008706,289,289,289,289,0
|
|
20230616,170200,233008706,289,289,289,289,0
|
|
20230616,170100,233008706,289,289,289,289,0
|
|
20230616,170000,233008706,289,289,289,289,0
|
|
20230616,165900,233008706,289,289,289,289,0
|
|
20230616,165800,233008706,289,289,289,289,0
|
|
20230616,165700,233008706,289,289,289,289,0
|
|
20230616,165600,233008706,289,289,289,289,0
|
|
20230616,165500,233008706,289,289,289,289,0
|
|
20230616,165400,233008706,289,289,289,289,0
|
|
20230616,165300,233008706,289,289,289,289,0
|
|
20230616,165200,233008706,289,289,289,289,7359
|
|
20230616,165100,233008706,289,289,289,289,0
|
|
20230616,165000,233008706,289,289,289,289,0
|
|
20230616,164900,233008706,289,289,289,289,0
|
|
20230616,164800,233008706,289,289,289,289,0
|
|
20230616,164700,233008706,289,289,289,289,0
|
|
20230616,164600,233008706,289,289,289,289,0
|
|
20230616,164500,233008706,289,289,289,289,0
|
|
20230616,164400,233008706,289,289,289,289,0
|
|
20230616,164300,233008706,289,289,289,289,0
|
|
20230616,164200,233008706,289,289,289,289,0
|
|
20230616,164100,233008706,289,289,289,289,0
|
|
20230616,164000,233008706,289,289,289,289,0
|
|
20230616,163900,233008706,289,289,289,289,0
|
|
20230616,163800,233008706,289,289,289,289,0
|
|
20230616,163700,233008706,289,289,289,289,0
|
|
20230616,163600,233008706,289,289,289,289,0
|
|
20230616,163500,233008706,289,289,289,289,0
|
|
20230616,163400,233008706,289,289,289,289,0
|
|
20230616,163300,233008706,289,289,289,289,0
|
|
20230616,163200,233008706,289,289,289,289,0
|
|
20230616,163100,233008706,289,289,289,289,0
|
|
20230616,163000,233008706,289,289,289,289,0
|
|
20230616,162900,233008706,289,289,289,289,0
|
|
20230616,162800,233008706,289,289,289,289,0
|
|
20230616,162700,233008706,289,289,289,289,0
|
|
20230616,162600,233008706,289,289,289,289,0
|
|
20230616,162500,233008706,289,289,289,289,0
|
|
20230616,162400,233008706,289,289,289,289,0
|
|
20230616,162300,233008706,289,289,289,289,0
|
|
20230616,162200,233008706,289,289,289,289,7359
|
|
20230616,162100,233008706,289,289,289,289,0
|
|
20230616,162000,233008706,289,289,289,289,0
|
|
20230616,161900,233008706,289,289,289,289,0
|
|
20230616,161800,233008706,289,289,289,289,0
|
|
20230616,161700,233008706,289,289,289,289,0
|
|
20230616,161600,233008706,289,289,289,289,0
|
|
20230616,161500,233008706,289,289,289,289,0
|
|
20230616,161400,233008706,289,289,289,289,0
|
|
20230616,161300,233008706,289,289,289,289,0
|
|
20230616,161200,233008706,289,289,289,289,0
|
|
20230616,161100,233008706,289,289,289,289,0
|
|
20230616,161000,233008706,289,289,289,289,0
|
|
20230616,160900,233008706,289,289,289,289,0
|
|
20230616,160800,233008706,289,289,289,289,0
|
|
20230616,160700,233008706,289,289,289,289,0
|
|
20230616,160600,233008706,289,289,289,289,0
|
|
20230616,160500,233008706,289,289,289,289,0
|
|
20230616,160400,233008706,289,289,289,289,0
|
|
20230616,160300,233008706,289,289,289,289,0
|
|
20230616,160200,233008706,289,289,289,289,0
|
|
20230616,160100,233008706,289,289,289,289,0
|
|
20230616,160000,233008706,289,289,289,289,0
|
|
20230616,155900,233008706,289,289,289,289,0
|
|
20230616,155800,233008706,289,289,289,289,0
|
|
20230616,155700,233008706,289,289,289,289,0
|
|
20230616,155600,233008706,289,289,289,289,0
|
|
20230616,155500,233008706,289,289,289,289,0
|
|
20230616,155400,233008706,289,289,289,289,0
|
|
20230616,155300,233008706,289,289,289,289,0
|
|
20230616,155200,233008706,289,289,289,289,7359
|
|
20230616,155100,233008706,289,289,289,289,0
|
|
20230616,155000,233008706,289,289,289,289,0
|
|
20230616,154900,233008706,289,289,289,289,0
|
|
20230616,154800,233008706,289,289,289,289,0
|
|
20230616,154700,233008706,289,289,289,289,0
|
|
20230616,154600,233008706,289,289,289,289,0
|
|
20230616,154500,233008706,289,289,289,289,0
|
|
20230616,154400,233008706,289,289,289,289,0
|
|
20230616,154300,233008706,289,289,289,289,0
|
|
20230616,154200,233008706,289,289,289,289,0
|
|
20230616,154100,233008706,289,289,289,289,0
|
|
20230616,154000,233008706,289,289,289,289,0
|
|
20230616,153900,233008706,289,289,289,289,0
|
|
20230616,153800,233008706,289,289,289,289,0
|
|
20230616,153700,233008706,289,289,289,289,0
|
|
20230616,153600,233008706,289,289,289,289,0
|
|
20230616,153500,233008706,289,289,289,289,0
|
|
20230616,153400,233008706,289,289,289,289,0
|
|
20230616,153300,233008706,289,289,289,289,0
|
|
20230616,153200,233008706,289,289,289,289,0
|
|
20230616,153100,233008706,289,289,289,289,0
|
|
20230616,153000,233008706,289,289,289,289,7359
|
|
20230616,152900,230881955,289,289,289,289,0
|
|
20230616,152800,230881955,289,289,289,289,0
|
|
20230616,152700,230881955,289,289,289,289,0
|
|
20230616,152600,230881955,289,289,289,289,0
|
|
20230616,152500,230881955,289,289,289,289,0
|
|
20230616,152400,230881955,289,289,289,289,0
|
|
20230616,152300,230881955,289,289,289,289,0
|
|
20230616,152200,230881955,289,289,289,289,0
|
|
20230616,152100,230881955,289,289,289,289,0
|
|
20230616,152000,230881955,289,289,289,289,0
|
|
20230616,151900,230881955,289,289,289,287,2984
|
|
20230616,151800,230023503,288,288,288,288,100
|
|
20230616,151700,229994703,289,289,289,289,6944
|
|
20230616,151600,227987887,288,288,288,288,5
|
|
20230616,151500,227986447,289,289,289,289,0
|
|
20230616,151400,227986447,289,289,289,289,0
|
|
20230616,151300,227986447,289,289,289,289,1
|
|
20230616,151200,227986158,288,287,288,287,535
|
|
20230616,151100,227832354,288,288,288,288,20
|
|
20230616,151000,227826594,288,288,288,288,0
|
|
20230616,150900,227826594,288,288,288,288,5083
|
|
20230616,150800,226362690,288,288,288,288,1500
|
|
20230616,150700,225930690,288,288,288,288,15
|
|
20230616,150600,225926370,288,288,288,288,3300
|
|
20230616,150500,224975970,287,287,287,287,1
|
|
20230616,150400,224975683,288,288,288,288,0
|
|
20230616,150300,224975683,288,288,288,288,0
|
|
20230616,150200,224975683,288,288,288,288,22
|
|
20230616,150100,224969347,288,288,288,288,2075
|
|
20230616,150000,224371747,288,288,288,288,0
|
|
20230616,145900,224371747,288,288,288,288,0
|
|
20230616,145800,224371747,288,288,288,288,0
|
|
20230616,145700,224371747,288,288,288,288,1
|
|
20230616,145600,224371459,288,288,288,288,100
|
|
20230616,145500,224342659,288,288,288,288,0
|
|
20230616,145400,224342659,288,288,288,288,9991
|
|
20230616,145300,221465251,288,288,288,288,0
|
|
20230616,145200,221465251,288,288,288,288,0
|
|
20230616,145100,221465251,288,288,288,288,0
|
|
20230616,145000,221465251,288,288,288,288,0
|
|
20230616,144900,221465251,288,288,288,288,3221
|
|
20230616,144800,220537603,288,288,288,288,18
|
|
20230616,144700,220532419,288,288,288,288,0
|
|
20230616,144600,220532419,288,288,288,288,1558
|
|
20230616,144500,220083715,288,288,288,288,0
|
|
20230616,144400,220083715,288,288,288,288,15
|
|
20230616,144300,220079395,288,288,288,288,0
|
|
20230616,144200,220079395,288,288,288,288,0
|
|
20230616,144100,220079395,288,288,288,288,146
|
|
20230616,144000,220037347,288,288,288,288,4
|
|
20230616,143900,220036195,288,288,288,288,14
|
|
20230616,143800,220032163,288,288,288,288,0
|
|
20230616,143700,220032163,288,288,288,288,13109
|
|
20230616,143600,216256771,287,287,287,287,0
|
|
20230616,143500,216256771,287,287,287,287,9814
|
|
20230616,143400,213440153,287,287,287,287,500
|
|
20230616,143300,213296653,287,287,287,287,0
|
|
20230616,143200,213296653,287,287,287,287,2150
|
|
20230616,143100,212679603,288,289,289,288,1529
|
|
20230616,143000,212239248,288,288,288,288,3474
|
|
20230616,142900,211238736,288,288,288,288,0
|
|
20230616,142800,211238736,288,288,288,288,4
|
|
20230616,142700,211237584,288,288,288,288,4
|
|
20230616,142600,211236432,288,288,288,288,0
|
|
20230616,142500,211236432,288,288,288,288,2489
|
|
20230616,142400,210519600,288,288,288,288,150
|
|
20230616,142300,210476400,288,288,288,288,0
|
|
20230616,142200,210476400,288,288,288,288,0
|
|
20230616,142100,210476400,288,288,288,288,992
|
|
20230616,142000,210190704,286,287,287,286,1641
|
|
20230616,141900,209720898,287,288,288,287,20020
|
|
20230616,141800,203955158,288,288,288,288,0
|
|
20230616,141700,203955158,288,287,288,287,1422
|
|
20230616,141600,203546533,288,288,288,288,0
|
|
20230616,141500,203546533,288,288,288,288,0
|
|
20230616,141400,203546533,288,288,288,288,0
|
|
20230616,141300,203546533,288,288,288,288,0
|
|
20230616,141200,203546533,288,288,288,288,0
|
|
20230616,141100,203546533,288,288,288,288,0
|
|
20230616,141000,203546533,288,288,288,288,0
|
|
20230616,140900,203546533,288,288,288,288,0
|
|
20230616,140800,203546533,288,288,288,288,200
|
|
20230616,140700,203488933,287,287,287,287,5649
|
|
20230616,140600,201867670,287,287,287,287,0
|
|
20230616,140500,201867670,287,287,287,287,10
|
|
20230616,140400,201864800,287,287,287,287,0
|
|
20230616,140300,201864800,287,287,287,287,0
|
|
20230616,140200,201864800,287,288,288,287,2541
|
|
20230616,140100,201135333,287,287,287,287,9
|
|
20230616,140000,201132750,288,288,288,288,2
|
|
20230616,135900,201132174,288,288,288,288,10
|
|
20230616,135800,201129294,287,287,287,287,3400
|
|
20230616,135700,200153494,287,287,287,287,1552
|
|
20230616,135600,199708070,287,288,288,287,35051
|
|
20230616,135500,189640516,288,288,288,288,0
|
|
20230616,135400,189640516,288,289,289,288,5012
|
|
20230616,135300,188197050,289,289,289,289,0
|
|
20230616,135200,188197050,289,289,289,289,0
|
|
20230616,135100,188197050,289,289,289,289,0
|
|
20230616,135000,188197050,289,289,289,289,0
|
|
20230616,134900,188197050,289,289,289,289,0
|
|
20230616,134800,188197050,289,289,289,289,0
|
|
20230616,134700,188197050,289,289,289,289,10
|
|
20230616,134600,188194160,289,289,289,289,0
|
|
20230616,134500,188194160,289,289,289,289,21
|
|
20230616,134400,188188091,289,289,289,289,956
|
|
20230616,134300,187911807,289,289,289,289,0
|
|
20230616,134200,187911807,289,289,289,289,0
|
|
20230616,134100,187911807,289,289,289,289,0
|
|
20230616,134000,187911807,289,289,289,289,0
|
|
20230616,133900,187911807,289,289,289,289,0
|
|
20230616,133800,187911807,289,289,289,289,0
|
|
20230616,133700,187911807,289,289,289,289,0
|
|
20230616,133600,187911807,289,289,289,289,17
|
|
20230616,133500,187906894,289,289,289,289,5
|
|
20230616,133400,187905449,288,288,288,288,500
|
|
20230616,133300,187761449,288,288,288,288,0
|
|
20230616,133200,187761449,288,289,289,288,15
|
|
20230616,133100,187757127,289,289,289,289,0
|
|
20230616,133000,187757127,289,289,289,289,0
|
|
20230616,132900,187757127,289,289,289,289,0
|
|
20230616,132800,187757127,289,289,289,289,0
|
|
20230616,132700,187757127,289,289,289,289,0
|
|
20230616,132600,187757127,289,289,289,289,0
|
|
20230616,132500,187757127,289,289,289,289,0
|
|
20230616,132400,187757127,289,289,289,289,0
|
|
20230616,132300,187757127,289,289,289,289,0
|
|
20230616,132200,187757127,289,289,289,289,17
|
|
20230616,132100,187752214,289,289,289,289,0
|
|
20230616,132000,187752214,289,289,289,289,500
|
|
20230616,131900,187607714,289,289,289,289,500
|
|
20230616,131800,187463214,288,288,288,288,0
|
|
20230616,131700,187463214,288,288,288,288,0
|
|
20230616,131600,187463214,288,288,288,288,35
|
|
20230616,131500,187453134,288,288,288,288,5867
|
|
20230616,131400,185763438,288,288,288,288,0
|
|
20230616,131300,185763438,288,288,288,288,0
|
|
20230616,131200,185763438,288,288,288,288,0
|
|
20230616,131100,185763438,288,288,288,288,0
|
|
20230616,131000,185763438,288,288,288,288,0
|
|
20230616,130900,185763438,288,288,288,288,11
|
|
20230616,130800,185760270,288,288,288,288,0
|
|
20230616,130700,185760270,288,288,288,288,366
|
|
20230616,130600,185654862,288,288,288,288,0
|
|
20230616,130500,185654862,288,288,288,288,0
|
|
20230616,130400,185654862,288,288,288,288,0
|
|
20230616,130300,185654862,288,288,288,288,496
|
|
20230616,130200,185512014,289,289,289,289,5
|
|
20230616,130100,185510569,288,288,288,288,3000
|
|
20230616,130000,184646569,289,289,289,289,0
|
|
20230616,125900,184646569,289,289,289,289,0
|
|
20230616,125800,184646569,289,289,289,289,0
|
|
20230616,125700,184646569,289,289,289,289,0
|
|
20230616,125600,184646569,289,289,289,289,0
|
|
20230616,125500,184646569,289,289,289,289,100
|
|
20230616,125400,184617669,288,288,288,288,3000
|
|
20230616,125300,183753669,290,290,290,290,0
|
|
20230616,125200,183753669,290,290,290,290,0
|
|
20230616,125100,183753669,290,290,290,290,0
|
|
20230616,125000,183753669,290,290,290,290,0
|
|
20230616,124900,183753669,290,290,290,290,0
|
|
20230616,124800,183753669,290,290,290,290,22
|
|
20230616,124700,183747289,290,290,290,290,0
|
|
20230616,124600,183747289,290,290,290,290,0
|
|
20230616,124500,183747289,290,290,290,290,1465
|
|
20230616,124400,183322439,290,290,290,290,0
|
|
20230616,124300,183322439,290,290,290,290,0
|
|
20230616,124200,183322439,290,289,290,289,3022
|
|
20230616,124100,182448931,289,289,289,289,2
|
|
20230616,124000,182448353,289,289,289,289,70
|
|
20230616,123900,182428123,289,289,289,289,50
|
|
20230616,123800,182413673,289,289,289,289,0
|
|
20230616,123700,182413673,289,289,289,289,0
|
|
20230616,123600,182413673,289,289,289,289,6
|
|
20230616,123500,182411939,290,290,290,290,0
|
|
20230616,123400,182411939,290,290,290,290,0
|
|
20230616,123300,182411939,290,290,290,290,0
|
|
20230616,123200,182411939,290,290,290,290,40
|
|
20230616,123100,182400339,290,288,290,288,40
|
|
20230616,123000,182388809,290,290,290,290,0
|
|
20230616,122900,182388809,290,290,290,290,0
|
|
20230616,122800,182388809,290,290,290,290,0
|
|
20230616,122700,182388809,290,290,290,290,2
|
|
20230616,122600,182388229,290,290,290,290,0
|
|
20230616,122500,182388229,290,290,290,290,0
|
|
20230616,122400,182388229,290,290,290,290,0
|
|
20230616,122300,182388229,290,290,290,290,0
|
|
20230616,122200,182388229,290,290,290,290,0
|
|
20230616,122100,182388229,290,290,290,290,0
|
|
20230616,122000,182388229,290,290,290,290,0
|
|
20230616,121900,182388229,290,290,290,290,197
|
|
20230616,121800,182331099,290,290,290,290,0
|
|
20230616,121700,182331099,290,290,290,290,0
|
|
20230616,121600,182331099,290,290,290,290,1
|
|
20230616,121500,182330809,290,290,290,290,0
|
|
20230616,121400,182330809,290,290,290,290,0
|
|
20230616,121300,182330809,290,290,290,290,0
|
|
20230616,121200,182330809,290,290,290,290,0
|
|
20230616,121100,182330809,290,290,290,290,0
|
|
20230616,121000,182330809,290,290,290,290,0
|
|
20230616,120900,182330809,290,290,290,290,0
|
|
20230616,120800,182330809,290,290,290,290,95
|
|
20230616,120700,182303259,290,290,290,290,0
|
|
20230616,120600,182303259,290,290,290,290,485
|
|
20230616,120500,182162609,290,290,290,290,252
|
|
20230616,120400,182089529,288,288,288,288,0
|
|
20230616,120300,182089529,288,288,288,288,0
|
|
20230616,120200,182089529,288,288,288,288,0
|
|
20230616,120100,182089529,288,288,288,288,0
|
|
20230616,120000,182089529,288,289,289,288,7631
|
|
20230616,115900,179891016,290,290,290,290,0
|
|
20230616,115800,179891016,290,290,290,290,0
|
|
20230616,115700,179891016,290,290,290,290,0
|
|
20230616,115600,179891016,290,290,290,290,0
|
|
20230616,115500,179891016,290,290,290,290,0
|
|
20230616,115400,179891016,290,290,290,290,0
|
|
20230616,115300,179891016,290,290,290,290,0
|
|
20230616,115200,179891016,290,290,290,290,0
|
|
20230616,115100,179891016,290,290,290,290,0
|
|
20230616,115000,179891016,290,290,290,290,0
|
|
20230616,114900,179891016,290,290,290,290,0
|
|
20230616,114800,179891016,290,290,290,290,0
|
|
20230616,114700,179891016,290,290,290,290,0
|
|
20230616,114600,179891016,290,290,290,290,153
|
|
20230616,114500,179846646,290,290,290,290,0
|
|
20230616,114400,179846646,290,290,290,290,0
|
|
20230616,114300,179846646,290,290,290,290,0
|
|
20230616,114200,179846646,290,290,290,290,0
|
|
20230616,114100,179846646,290,290,290,290,3447
|
|
20230616,114000,178847016,290,290,290,290,0
|
|
20230616,113900,178847016,290,290,290,290,1
|
|
20230616,113800,178846726,290,290,290,290,150
|
|
20230616,113700,178803226,289,289,289,289,0
|
|
20230616,113600,178803226,289,289,289,289,0
|
|
20230616,113500,178803226,289,289,289,289,1000
|
|
20230616,113400,178514226,290,290,290,290,0
|
|
20230616,113300,178514226,290,290,290,290,0
|
|
20230616,113200,178514226,290,290,290,290,438
|
|
20230616,113100,178387206,289,289,289,289,0
|
|
20230616,113000,178387206,289,289,289,289,24000
|
|
20230616,112900,171451206,289,289,289,289,0
|
|
20230616,112800,171451206,289,289,289,289,0
|
|
20230616,112700,171451206,289,289,289,289,1000
|
|
20230616,112600,171162206,290,290,290,290,459
|
|
20230616,112500,171029096,290,290,290,290,0
|
|
20230616,112400,171029096,290,290,290,290,0
|
|
20230616,112300,171029096,290,290,290,290,0
|
|
20230616,112200,171029096,290,290,290,290,0
|
|
20230616,112100,171029096,290,290,290,290,0
|
|
20230616,112000,171029096,290,290,290,290,0
|
|
20230616,111900,171029096,290,290,290,289,16
|
|
20230616,111800,171024462,289,289,289,289,0
|
|
20230616,111700,171024462,289,289,289,289,13
|
|
20230616,111600,171020705,290,290,290,290,0
|
|
20230616,111500,171020705,290,290,290,290,0
|
|
20230616,111400,171020705,290,290,290,290,276
|
|
20230616,111300,170940665,289,289,289,289,2000
|
|
20230616,111200,170362665,289,289,289,289,5023
|
|
20230616,111100,168911018,290,290,290,290,0
|
|
20230616,111000,168911018,290,290,290,290,0
|
|
20230616,110900,168911018,290,290,290,290,0
|
|
20230616,110800,168911018,290,290,290,290,0
|
|
20230616,110700,168911018,290,290,290,290,0
|
|
20230616,110600,168911018,290,290,290,290,0
|
|
20230616,110500,168911018,290,290,290,290,0
|
|
20230616,110400,168911018,290,290,290,290,0
|
|
20230616,110300,168911018,290,289,290,289,2148
|
|
20230616,110200,168289580,289,289,289,289,12
|
|
20230616,110100,168286112,289,289,289,289,0
|
|
20230616,110000,168286112,289,289,289,289,80
|
|
20230616,105900,168262992,289,289,289,289,0
|
|
20230616,105800,168262992,289,289,290,289,6490
|
|
20230616,105700,166387282,289,289,289,289,0
|
|
20230616,105600,166387282,289,288,289,288,735
|
|
20230616,105500,166175502,289,289,289,289,1
|
|
20230616,105400,166175213,288,288,288,288,3711
|
|
20230616,105300,165106445,289,289,289,289,2
|
|
20230616,105200,165105867,290,290,290,290,0
|
|
20230616,105100,165105867,290,290,290,290,6
|
|
20230616,105000,165104127,287,289,289,287,10000
|
|
20230616,104900,162224115,289,289,289,289,100
|
|
20230616,104800,162195215,289,289,289,289,500
|
|
20230616,104700,162050715,290,290,290,290,0
|
|
20230616,104600,162050715,290,290,290,290,0
|
|
20230616,104500,162050715,290,290,290,290,0
|
|
20230616,104400,162050715,290,290,290,290,0
|
|
20230616,104300,162050715,290,290,290,290,0
|
|
20230616,104200,162050715,290,290,290,290,0
|
|
20230616,104100,162050715,290,290,290,290,21
|
|
20230616,104000,162044625,289,290,290,289,7
|
|
20230616,103900,162042600,290,290,290,290,467
|
|
20230616,103800,161907170,290,291,291,290,514
|
|
20230616,103700,161758107,288,289,289,288,20000
|
|
20230616,103600,155994993,289,290,290,289,5674
|
|
20230616,103500,154353279,290,290,290,290,0
|
|
20230616,103400,154353279,290,290,290,290,0
|
|
20230616,103300,154353279,290,291,291,290,4238
|
|
20230616,103200,153124021,292,292,292,292,1
|
|
20230616,103100,153123729,292,292,292,292,120
|
|
20230616,103000,153088689,292,292,292,292,0
|
|
20230616,102900,153088689,292,292,292,292,4
|
|
20230616,102800,153087521,292,292,292,292,10
|
|
20230616,102700,153084601,291,291,291,291,0
|
|
20230616,102600,153084601,291,292,292,291,4002
|
|
20230616,102500,151916019,292,292,292,292,0
|
|
20230616,102400,151916019,292,292,292,292,1
|
|
20230616,102300,151915727,290,292,292,290,30000
|
|
20230616,102200,143185992,293,293,293,293,0
|
|
20230616,102100,143185992,293,293,293,293,416
|
|
20230616,102000,143064104,293,293,293,293,0
|
|
20230616,101900,143064104,293,293,293,293,0
|
|
20230616,101800,143064104,293,293,293,293,4607
|
|
20230616,101700,141714253,294,294,294,294,83
|
|
20230616,101600,141689851,294,294,294,294,0
|
|
20230616,101500,141689851,294,294,294,294,2971
|
|
20230616,101400,140816377,294,294,294,292,5
|
|
20230616,101300,140814911,294,294,294,294,1600
|
|
20230616,101200,140344511,294,294,294,294,1000
|
|
20230616,101100,140050511,293,293,293,293,0
|
|
20230616,101000,140050511,293,293,293,293,1824
|
|
20230616,100900,139516079,294,294,294,294,0
|
|
20230616,100800,139516079,294,294,294,294,0
|
|
20230616,100700,139516079,294,294,294,294,1700
|
|
20230616,100600,139016279,294,294,294,294,0
|
|
20230616,100500,139016279,294,294,294,294,100
|
|
20230616,100400,138986879,293,293,293,291,1224
|
|
20230616,100300,138628693,293,294,294,293,181
|
|
20230616,100200,138575549,294,294,294,294,0
|
|
20230616,100100,138575549,294,293,295,293,506
|
|
20230616,100000,138426787,295,293,295,293,11090
|
|
20230616,095900,135162297,294,294,294,294,264
|
|
20230616,095800,135084681,293,294,294,293,866
|
|
20230616,095700,134830251,294,293,295,293,71946
|
|
20230616,095600,113673614,293,294,294,293,252
|
|
20230616,095500,113599630,294,293,294,293,9577
|
|
20230616,095400,110784455,291,294,294,291,10100
|
|
20230616,095300,107844239,293,293,293,293,3
|
|
20230616,095200,107843360,293,294,295,291,25480
|
|
20230616,095100,100350466,295,293,295,293,32201
|
|
20230616,095000,90883386,293,293,294,293,176
|
|
20230616,094900,90831799,294,294,294,294,5
|
|
20230616,094800,90830329,293,293,294,292,32842
|
|
20230616,094700,81223982,293,294,294,293,6081
|
|
20230616,094600,79442229,294,293,294,293,10898
|
|
20230616,094500,76238927,292,291,293,291,53228
|
|
20230616,094400,60695064,291,290,291,290,24126
|
|
20230616,094300,53695866,290,290,290,290,13769
|
|
20230616,094200,49702856,289,289,289,288,36700
|
|
20230616,094100,39126556,288,288,288,288,1555
|
|
20230616,094000,38678716,289,289,289,289,0
|
|
20230616,093900,38678716,289,289,289,289,217
|
|
20230616,093800,38616003,290,290,290,290,89
|
|
20230616,093700,38590193,290,289,290,289,43
|
|
20230616,093600,38577753,290,290,290,290,7
|
|
20230616,093500,38575723,289,290,290,289,1336
|
|
20230616,093400,38189618,289,290,290,289,4454
|
|
20230616,093300,36902408,290,289,290,289,13085
|
|
20230616,093200,33120842,290,288,290,288,18322
|
|
20230616,093100,27835563,289,288,289,288,20002
|
|
20230616,093000,22074985,289,289,289,289,100
|
|
20230616,092900,22046085,289,289,289,289,0
|
|
20230616,092800,22046085,289,288,289,286,1097
|
|
20230616,092700,21731123,288,288,288,288,0
|
|
20230616,092600,21731123,288,288,288,288,260
|
|
20230616,092500,21656243,289,289,289,289,3
|
|
20230616,092400,21655376,289,289,289,289,297
|
|
20230616,092300,21569543,289,289,289,289,0
|
|
20230616,092200,21569543,289,288,289,288,3419
|
|
20230616,092100,20581493,288,288,288,288,9
|
|
20230616,092000,20578901,289,289,289,289,0
|
|
20230616,091900,20578901,289,288,289,288,101
|
|
20230616,091800,20549812,289,289,289,289,70
|
|
20230616,091700,20529582,289,289,289,289,700
|
|
20230616,091600,20327282,289,287,289,287,5224
|
|
20230616,091500,18817966,289,289,289,289,418
|
|
20230616,091400,18697164,288,288,288,288,10538
|
|
20230616,091300,15662220,286,286,286,286,1
|
|
20230616,091200,15661934,287,287,287,287,11600
|
|
20230616,091100,12332734,287,287,287,287,42
|
|
20230616,091000,12320680,286,286,286,286,5
|
|
20230616,090900,12319250,287,287,287,287,3051
|
|
20230616,090800,11443613,288,288,288,288,0
|
|
20230616,090700,11443613,288,287,288,287,108
|
|
20230616,090600,11412614,288,287,288,287,6869
|
|
20230616,090500,9441209,288,285,288,285,2
|
|
20230616,090400,9440636,285,287,287,285,10250
|
|
20230616,090300,6499386,287,286,287,286,1200
|
|
20230616,090200,6155245,287,287,287,287,23
|
|
20230616,090100,6148644,285,286,286,285,992
|
|
20230616,090000,5865923,287,288,288,287,20369
|