796 lines
35 KiB
CSV
796 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221300,290193618,260,260,260,260,9411
|
|
20230608,221200,290193618,260,260,260,260,0
|
|
20230608,221100,290193618,260,260,260,260,0
|
|
20230608,221000,290193618,260,260,260,260,0
|
|
20230608,220900,290193618,260,260,260,260,0
|
|
20230608,220800,290193618,260,260,260,260,0
|
|
20230608,220700,290193618,260,260,260,260,0
|
|
20230608,220600,290193618,260,260,260,260,0
|
|
20230608,220500,290193618,260,260,260,260,0
|
|
20230608,220400,290193618,260,260,260,260,0
|
|
20230608,220300,290193618,260,260,260,260,0
|
|
20230608,220200,290193618,260,260,260,260,0
|
|
20230608,220100,290193618,260,260,260,260,0
|
|
20230608,220000,290193618,260,260,260,260,0
|
|
20230608,215900,290193618,260,260,260,260,0
|
|
20230608,215800,290193618,260,260,260,260,0
|
|
20230608,215700,290193618,260,260,260,260,0
|
|
20230608,215600,290193618,260,260,260,260,0
|
|
20230608,215500,290193618,260,260,260,260,0
|
|
20230608,215400,290193618,260,260,260,260,0
|
|
20230608,215300,290193618,260,260,260,260,0
|
|
20230608,215200,290193618,260,260,260,260,0
|
|
20230608,215100,290193618,260,260,260,260,0
|
|
20230608,215000,290193618,260,260,260,260,0
|
|
20230608,214900,290193618,260,260,260,260,0
|
|
20230608,214800,290193618,260,260,260,260,0
|
|
20230608,214700,290193618,260,260,260,260,0
|
|
20230608,214600,290193618,260,260,260,260,0
|
|
20230608,214500,290193618,260,260,260,260,0
|
|
20230608,214400,290193618,260,260,260,260,0
|
|
20230608,214300,290193618,260,260,260,260,9411
|
|
20230608,214200,290193618,260,260,260,260,0
|
|
20230608,214100,290193618,260,260,260,260,0
|
|
20230608,214000,290193618,260,260,260,260,0
|
|
20230608,213900,290193618,260,260,260,260,0
|
|
20230608,213800,290193618,260,260,260,260,0
|
|
20230608,213700,290193618,260,260,260,260,0
|
|
20230608,213600,290193618,260,260,260,260,0
|
|
20230608,213500,290193618,260,260,260,260,0
|
|
20230608,213400,290193618,260,260,260,260,0
|
|
20230608,213300,290193618,260,260,260,260,0
|
|
20230608,213200,290193618,260,260,260,260,0
|
|
20230608,213100,290193618,260,260,260,260,0
|
|
20230608,213000,290193618,260,260,260,260,0
|
|
20230608,212900,290193618,260,260,260,260,0
|
|
20230608,212800,290193618,260,260,260,260,0
|
|
20230608,212700,290193618,260,260,260,260,0
|
|
20230608,212600,290193618,260,260,260,260,0
|
|
20230608,212500,290193618,260,260,260,260,0
|
|
20230608,212400,290193618,260,260,260,260,0
|
|
20230608,212300,290193618,260,260,260,260,0
|
|
20230608,212200,290193618,260,260,260,260,0
|
|
20230608,212100,290193618,260,260,260,260,0
|
|
20230608,212000,290193618,260,260,260,260,0
|
|
20230608,211900,290193618,260,260,260,260,0
|
|
20230608,211800,290193618,260,260,260,260,0
|
|
20230608,211700,290193618,260,260,260,260,0
|
|
20230608,211600,290193618,260,260,260,260,0
|
|
20230608,211500,290193618,260,260,260,260,0
|
|
20230608,211400,290193618,260,260,260,260,0
|
|
20230608,211300,290193618,260,260,260,260,9411
|
|
20230608,211200,290193618,260,260,260,260,0
|
|
20230608,211100,290193618,260,260,260,260,0
|
|
20230608,211000,290193618,260,260,260,260,0
|
|
20230608,210900,290193618,260,260,260,260,0
|
|
20230608,210800,290193618,260,260,260,260,0
|
|
20230608,210700,290193618,260,260,260,260,0
|
|
20230608,210600,290193618,260,260,260,260,0
|
|
20230608,210500,290193618,260,260,260,260,0
|
|
20230608,210400,290193618,260,260,260,260,0
|
|
20230608,210300,290193618,260,260,260,260,0
|
|
20230608,210200,290193618,260,260,260,260,0
|
|
20230608,210100,290193618,260,260,260,260,0
|
|
20230608,210000,290193618,260,260,260,260,0
|
|
20230608,205900,290193618,260,260,260,260,0
|
|
20230608,205800,290193618,260,260,260,260,0
|
|
20230608,205700,290193618,260,260,260,260,0
|
|
20230608,205600,290193618,260,260,260,260,0
|
|
20230608,205500,290193618,260,260,260,260,0
|
|
20230608,205400,290193618,260,260,260,260,0
|
|
20230608,205300,290193618,260,260,260,260,0
|
|
20230608,205200,290193618,260,260,260,260,0
|
|
20230608,205100,290193618,260,260,260,260,0
|
|
20230608,205000,290193618,260,260,260,260,0
|
|
20230608,204900,290193618,260,260,260,260,0
|
|
20230608,204800,290193618,260,260,260,260,0
|
|
20230608,204700,290193618,260,260,260,260,0
|
|
20230608,204600,290193618,260,260,260,260,0
|
|
20230608,204500,290193618,260,260,260,260,0
|
|
20230608,204400,290193618,260,260,260,260,0
|
|
20230608,204300,290193618,260,260,260,260,9411
|
|
20230608,204200,290193618,260,260,260,260,0
|
|
20230608,204100,290193618,260,260,260,260,0
|
|
20230608,204000,290193618,260,260,260,260,0
|
|
20230608,203900,290193618,260,260,260,260,0
|
|
20230608,203800,290193618,260,260,260,260,0
|
|
20230608,203700,290193618,260,260,260,260,0
|
|
20230608,203600,290193618,260,260,260,260,0
|
|
20230608,203500,290193618,260,260,260,260,0
|
|
20230608,203400,290193618,260,260,260,260,0
|
|
20230608,203300,290193618,260,260,260,260,0
|
|
20230608,203200,290193618,260,260,260,260,0
|
|
20230608,203100,290193618,260,260,260,260,0
|
|
20230608,203000,290193618,260,260,260,260,0
|
|
20230608,202900,290193618,260,260,260,260,0
|
|
20230608,202800,290193618,260,260,260,260,0
|
|
20230608,202700,290193618,260,260,260,260,0
|
|
20230608,202600,290193618,260,260,260,260,0
|
|
20230608,202500,290193618,260,260,260,260,0
|
|
20230608,202400,290193618,260,260,260,260,0
|
|
20230608,202300,290193618,260,260,260,260,0
|
|
20230608,202200,290193618,260,260,260,260,0
|
|
20230608,202100,290193618,260,260,260,260,0
|
|
20230608,202000,290193618,260,260,260,260,0
|
|
20230608,201900,290193618,260,260,260,260,0
|
|
20230608,201800,290193618,260,260,260,260,0
|
|
20230608,201700,290193618,260,260,260,260,0
|
|
20230608,201600,290193618,260,260,260,260,0
|
|
20230608,201500,290193618,260,260,260,260,0
|
|
20230608,201400,290193618,260,260,260,260,0
|
|
20230608,201300,290193618,260,260,260,260,9411
|
|
20230608,201200,290193618,260,260,260,260,0
|
|
20230608,201100,290193618,260,260,260,260,0
|
|
20230608,201000,290193618,260,260,260,260,0
|
|
20230608,200900,290193618,260,260,260,260,0
|
|
20230608,200800,290193618,260,260,260,260,0
|
|
20230608,200700,290193618,260,260,260,260,0
|
|
20230608,200600,290193618,260,260,260,260,0
|
|
20230608,200500,290193618,260,260,260,260,0
|
|
20230608,200400,290193618,260,260,260,260,0
|
|
20230608,200300,290193618,260,260,260,260,0
|
|
20230608,200200,290193618,260,260,260,260,0
|
|
20230608,200100,290193618,260,260,260,260,0
|
|
20230608,200000,290193618,260,260,260,260,0
|
|
20230608,195900,290193618,260,260,260,260,0
|
|
20230608,195800,290193618,260,260,260,260,0
|
|
20230608,195700,290193618,260,260,260,260,0
|
|
20230608,195600,290193618,260,260,260,260,0
|
|
20230608,195500,290193618,260,260,260,260,0
|
|
20230608,195400,290193618,260,260,260,260,0
|
|
20230608,195300,290193618,260,260,260,260,0
|
|
20230608,195200,290193618,260,260,260,260,0
|
|
20230608,195100,290193618,260,260,260,260,0
|
|
20230608,195000,290193618,260,260,260,260,0
|
|
20230608,194900,290193618,260,260,260,260,0
|
|
20230608,194800,290193618,260,260,260,260,0
|
|
20230608,194700,290193618,260,260,260,260,0
|
|
20230608,194600,290193618,260,260,260,260,0
|
|
20230608,194500,290193618,260,260,260,260,0
|
|
20230608,194400,290193618,260,260,260,260,0
|
|
20230608,194300,290193618,260,260,260,260,9411
|
|
20230608,194200,290193618,260,260,260,260,0
|
|
20230608,194100,290193618,260,260,260,260,0
|
|
20230608,194000,290193618,260,260,260,260,0
|
|
20230608,193900,290193618,260,260,260,260,0
|
|
20230608,193800,290193618,260,260,260,260,0
|
|
20230608,193700,290193618,260,260,260,260,0
|
|
20230608,193600,290193618,260,260,260,260,0
|
|
20230608,193500,290193618,260,260,260,260,0
|
|
20230608,193400,290193618,260,260,260,260,0
|
|
20230608,193300,290193618,260,260,260,260,0
|
|
20230608,193200,290193618,260,260,260,260,0
|
|
20230608,193100,290193618,260,260,260,260,0
|
|
20230608,193000,290193618,260,260,260,260,0
|
|
20230608,192900,290193618,260,260,260,260,0
|
|
20230608,192800,290193618,260,260,260,260,0
|
|
20230608,192700,290193618,260,260,260,260,0
|
|
20230608,192600,290193618,260,260,260,260,0
|
|
20230608,192500,290193618,260,260,260,260,0
|
|
20230608,192400,290193618,260,260,260,260,0
|
|
20230608,192300,290193618,260,260,260,260,0
|
|
20230608,192200,290193618,260,260,260,260,0
|
|
20230608,192100,290193618,260,260,260,260,0
|
|
20230608,192000,290193618,260,260,260,260,0
|
|
20230608,191900,290193618,260,260,260,260,0
|
|
20230608,191800,290193618,260,260,260,260,0
|
|
20230608,191700,290193618,260,260,260,260,0
|
|
20230608,191600,290193618,260,260,260,260,0
|
|
20230608,191500,290193618,260,260,260,260,0
|
|
20230608,191400,290193618,260,260,260,260,0
|
|
20230608,191300,290193618,260,260,260,260,9411
|
|
20230608,191200,290193618,260,260,260,260,0
|
|
20230608,191100,290193618,260,260,260,260,0
|
|
20230608,191000,290193618,260,260,260,260,0
|
|
20230608,190900,290193618,260,260,260,260,0
|
|
20230608,190800,290193618,260,260,260,260,0
|
|
20230608,190700,290193618,260,260,260,260,0
|
|
20230608,190600,290193618,260,260,260,260,0
|
|
20230608,190500,290193618,260,260,260,260,0
|
|
20230608,190400,290193618,260,260,260,260,0
|
|
20230608,190300,290193618,260,260,260,260,0
|
|
20230608,190200,290193618,260,260,260,260,0
|
|
20230608,190100,290193618,260,260,260,260,0
|
|
20230608,190000,290193618,260,260,260,260,0
|
|
20230608,185900,290193618,260,260,260,260,0
|
|
20230608,185800,290193618,260,260,260,260,0
|
|
20230608,185700,290193618,260,260,260,260,0
|
|
20230608,185600,290193618,260,260,260,260,0
|
|
20230608,185500,290193618,260,260,260,260,0
|
|
20230608,185400,290193618,260,260,260,260,0
|
|
20230608,185300,290193618,260,260,260,260,0
|
|
20230608,185200,290193618,260,260,260,260,0
|
|
20230608,185100,290193618,260,260,260,260,0
|
|
20230608,185000,290193618,260,260,260,260,0
|
|
20230608,184900,290193618,260,260,260,260,0
|
|
20230608,184800,290193618,260,260,260,260,0
|
|
20230608,184700,290193618,260,260,260,260,0
|
|
20230608,184600,290193618,260,260,260,260,0
|
|
20230608,184500,290193618,260,260,260,260,0
|
|
20230608,184400,290193618,260,260,260,260,0
|
|
20230608,184300,290193618,260,260,260,260,9411
|
|
20230608,184200,290193618,260,260,260,260,0
|
|
20230608,184100,290193618,260,260,260,260,0
|
|
20230608,184000,290193618,260,260,260,260,0
|
|
20230608,183900,290193618,260,260,260,260,0
|
|
20230608,183800,290193618,260,260,260,260,0
|
|
20230608,183700,290193618,260,260,260,260,0
|
|
20230608,183600,290193618,260,260,260,260,0
|
|
20230608,183500,290193618,260,260,260,260,0
|
|
20230608,183400,290193618,260,260,260,260,0
|
|
20230608,183300,290193618,260,260,260,260,0
|
|
20230608,183200,290193618,260,260,260,260,0
|
|
20230608,183100,290193618,260,260,260,260,0
|
|
20230608,183000,290193618,260,260,260,260,0
|
|
20230608,182900,290193618,260,260,260,260,0
|
|
20230608,182800,290193618,260,260,260,260,0
|
|
20230608,182700,290193618,260,260,260,260,0
|
|
20230608,182600,290193618,260,260,260,260,0
|
|
20230608,182500,290193618,260,260,260,260,0
|
|
20230608,182400,290193618,260,260,260,260,0
|
|
20230608,182300,290193618,260,260,260,260,0
|
|
20230608,182200,290193618,260,260,260,260,0
|
|
20230608,182100,290193618,260,260,260,260,0
|
|
20230608,182000,290193618,260,260,260,260,0
|
|
20230608,181900,290193618,260,260,260,260,0
|
|
20230608,181800,290193618,260,260,260,260,0
|
|
20230608,181700,290193618,260,260,260,260,0
|
|
20230608,181600,290193618,260,260,260,260,0
|
|
20230608,181500,290193618,260,260,260,260,0
|
|
20230608,181400,290193618,260,260,260,260,0
|
|
20230608,181300,290193618,260,260,260,260,9411
|
|
20230608,181200,290193618,260,260,260,260,0
|
|
20230608,181100,290193618,260,260,260,260,0
|
|
20230608,181000,290193618,260,260,260,260,0
|
|
20230608,180900,290193618,260,260,260,260,0
|
|
20230608,180800,290193618,260,260,260,260,0
|
|
20230608,180700,290193618,260,260,260,260,0
|
|
20230608,180600,290193618,260,260,260,260,0
|
|
20230608,180500,290193618,260,260,260,260,0
|
|
20230608,180400,290193618,260,260,260,260,0
|
|
20230608,180300,290193618,260,260,260,260,0
|
|
20230608,180200,290193618,260,260,260,260,0
|
|
20230608,180100,290193618,260,260,260,260,0
|
|
20230608,180000,290193618,260,260,260,260,0
|
|
20230608,175900,290193618,260,260,260,260,0
|
|
20230608,175800,290193618,260,260,260,260,0
|
|
20230608,175700,290193618,260,260,260,260,0
|
|
20230608,175600,290193618,260,260,260,260,0
|
|
20230608,175500,290193618,260,260,260,260,0
|
|
20230608,175400,290193618,260,260,260,260,0
|
|
20230608,175300,290193618,260,260,260,260,0
|
|
20230608,175200,290193618,260,260,260,260,0
|
|
20230608,175100,290193618,260,260,260,260,0
|
|
20230608,175000,290193618,260,260,260,260,0
|
|
20230608,174900,290193618,260,260,260,260,0
|
|
20230608,174800,290193618,260,260,260,260,0
|
|
20230608,174700,290193618,260,260,260,260,0
|
|
20230608,174600,290193618,260,260,260,260,0
|
|
20230608,174500,290193618,260,260,260,260,0
|
|
20230608,174400,290193618,260,260,260,260,0
|
|
20230608,174300,290193618,260,260,260,260,9411
|
|
20230608,174200,290193618,260,260,260,260,0
|
|
20230608,174100,290193618,260,260,260,260,0
|
|
20230608,174000,290193618,260,260,260,260,0
|
|
20230608,173900,290193618,260,260,260,260,0
|
|
20230608,173800,290193618,260,260,260,260,0
|
|
20230608,173700,290193618,260,260,260,260,0
|
|
20230608,173600,290193618,260,260,260,260,0
|
|
20230608,173500,290193618,260,260,260,260,0
|
|
20230608,173400,290193618,260,260,260,260,0
|
|
20230608,173300,290193618,260,260,260,260,0
|
|
20230608,173200,290193618,260,260,260,260,0
|
|
20230608,173100,290193618,260,260,260,260,0
|
|
20230608,173000,290193618,260,260,260,260,0
|
|
20230608,172900,290193618,260,260,260,260,0
|
|
20230608,172800,290193618,260,260,260,260,0
|
|
20230608,172700,290193618,260,260,260,260,0
|
|
20230608,172600,290193618,260,260,260,260,0
|
|
20230608,172500,290193618,260,260,260,260,0
|
|
20230608,172400,290193618,260,260,260,260,0
|
|
20230608,172300,290193618,260,260,260,260,0
|
|
20230608,172200,290193618,260,260,260,260,0
|
|
20230608,172100,290193618,260,260,260,260,0
|
|
20230608,172000,290193618,260,260,260,260,0
|
|
20230608,171900,290193618,260,260,260,260,0
|
|
20230608,171800,290193618,260,260,260,260,0
|
|
20230608,171700,290193618,260,260,260,260,0
|
|
20230608,171600,290193618,260,260,260,260,0
|
|
20230608,171500,290193618,260,260,260,260,0
|
|
20230608,171400,290193618,260,260,260,260,0
|
|
20230608,171300,290193618,260,260,260,260,9411
|
|
20230608,171200,290193618,260,260,260,260,0
|
|
20230608,171100,290193618,260,260,260,260,0
|
|
20230608,171000,290193618,260,260,260,260,0
|
|
20230608,170900,290193618,260,260,260,260,0
|
|
20230608,170800,290193618,260,260,260,260,0
|
|
20230608,170700,290193618,260,260,260,260,0
|
|
20230608,170600,290193618,260,260,260,260,0
|
|
20230608,170500,290193618,260,260,260,260,0
|
|
20230608,170400,290193618,260,260,260,260,0
|
|
20230608,170300,290193618,260,260,260,260,0
|
|
20230608,170200,290193618,260,260,260,260,0
|
|
20230608,170100,290193618,260,260,260,260,0
|
|
20230608,170000,290193618,260,260,260,260,0
|
|
20230608,165900,290193618,260,260,260,260,0
|
|
20230608,165800,290193618,260,260,260,260,0
|
|
20230608,165700,290193618,260,260,260,260,0
|
|
20230608,165600,290193618,260,260,260,260,0
|
|
20230608,165500,290193618,260,260,260,260,0
|
|
20230608,165400,290193618,260,260,260,260,0
|
|
20230608,165300,290193618,260,260,260,260,0
|
|
20230608,165200,290193618,260,260,260,260,0
|
|
20230608,165100,290193618,260,260,260,260,0
|
|
20230608,165000,290193618,260,260,260,260,0
|
|
20230608,164900,290193618,260,260,260,260,0
|
|
20230608,164800,290193618,260,260,260,260,0
|
|
20230608,164700,290193618,260,260,260,260,0
|
|
20230608,164600,290193618,260,260,260,260,0
|
|
20230608,164500,290193618,260,260,260,260,0
|
|
20230608,164400,290193618,260,260,260,260,0
|
|
20230608,164300,290193618,260,260,260,260,9411
|
|
20230608,164200,290193618,260,260,260,260,0
|
|
20230608,164100,290193618,260,260,260,260,0
|
|
20230608,164000,290193618,260,260,260,260,0
|
|
20230608,163900,290193618,260,260,260,260,0
|
|
20230608,163800,290193618,260,260,260,260,0
|
|
20230608,163700,290193618,260,260,260,260,0
|
|
20230608,163600,290193618,260,260,260,260,0
|
|
20230608,163500,290193618,260,260,260,260,0
|
|
20230608,163400,290193618,260,260,260,260,0
|
|
20230608,163300,290193618,260,260,260,260,0
|
|
20230608,163200,290193618,260,260,260,260,0
|
|
20230608,163100,290193618,260,260,260,260,0
|
|
20230608,163000,290193618,260,260,260,260,0
|
|
20230608,162900,290193618,260,260,260,260,0
|
|
20230608,162800,290193618,260,260,260,260,0
|
|
20230608,162700,290193618,260,260,260,260,0
|
|
20230608,162600,290193618,260,260,260,260,0
|
|
20230608,162500,290193618,260,260,260,260,0
|
|
20230608,162400,290193618,260,260,260,260,0
|
|
20230608,162300,290193618,260,260,260,260,0
|
|
20230608,162200,290193618,260,260,260,260,0
|
|
20230608,162100,290193618,260,260,260,260,0
|
|
20230608,162000,290193618,260,260,260,260,0
|
|
20230608,161900,290193618,260,260,260,260,0
|
|
20230608,161800,290193618,260,260,260,260,0
|
|
20230608,161700,290193618,260,260,260,260,0
|
|
20230608,161600,290193618,260,260,260,260,0
|
|
20230608,161500,290193618,260,260,260,260,0
|
|
20230608,161400,290193618,260,260,260,260,0
|
|
20230608,161300,290193618,260,260,260,260,9411
|
|
20230608,161200,290193618,260,260,260,260,0
|
|
20230608,161100,290193618,260,260,260,260,0
|
|
20230608,161000,290193618,260,260,260,260,0
|
|
20230608,160900,290193618,260,260,260,260,0
|
|
20230608,160800,290193618,260,260,260,260,0
|
|
20230608,160700,290193618,260,260,260,260,0
|
|
20230608,160600,290193618,260,260,260,260,0
|
|
20230608,160500,290193618,260,260,260,260,0
|
|
20230608,160400,290193618,260,260,260,260,0
|
|
20230608,160300,290193618,260,260,260,260,0
|
|
20230608,160200,290193618,260,260,260,260,0
|
|
20230608,160100,290193618,260,260,260,260,0
|
|
20230608,160000,290193618,260,260,260,260,0
|
|
20230608,155900,290193618,260,260,260,260,0
|
|
20230608,155800,290193618,260,260,260,260,0
|
|
20230608,155700,290193618,260,260,260,260,0
|
|
20230608,155600,290193618,260,260,260,260,0
|
|
20230608,155500,290193618,260,260,260,260,0
|
|
20230608,155400,290193618,260,260,260,260,0
|
|
20230608,155300,290193618,260,260,260,260,0
|
|
20230608,155200,290193618,260,260,260,260,0
|
|
20230608,155100,290193618,260,260,260,260,0
|
|
20230608,155000,290193618,260,260,260,260,0
|
|
20230608,154900,290193618,260,260,260,260,0
|
|
20230608,154800,290193618,260,260,260,260,0
|
|
20230608,154700,290193618,260,260,260,260,0
|
|
20230608,154600,290193618,260,260,260,260,0
|
|
20230608,154500,290193618,260,260,260,260,0
|
|
20230608,154400,290193618,260,260,260,260,0
|
|
20230608,154300,290193618,260,260,260,260,9411
|
|
20230608,154200,290193618,260,260,260,260,0
|
|
20230608,154100,290193618,260,260,260,260,0
|
|
20230608,154000,290193618,260,260,260,260,0
|
|
20230608,153900,290193618,260,260,260,260,0
|
|
20230608,153800,290193618,260,260,260,260,0
|
|
20230608,153700,290193618,260,260,260,260,0
|
|
20230608,153600,290193618,260,260,260,260,0
|
|
20230608,153500,290193618,260,260,260,260,0
|
|
20230608,153400,290193618,260,260,260,260,0
|
|
20230608,153300,290193618,260,260,260,260,0
|
|
20230608,153200,290193618,260,260,260,260,0
|
|
20230608,153100,290193618,260,260,260,260,0
|
|
20230608,153000,290193618,260,260,260,260,9411
|
|
20230608,152900,287746758,261,261,261,261,0
|
|
20230608,152800,287746758,261,261,261,261,0
|
|
20230608,152700,287746758,261,261,261,261,0
|
|
20230608,152600,287746758,261,261,261,261,0
|
|
20230608,152500,287746758,261,261,261,261,0
|
|
20230608,152400,287746758,261,261,261,261,0
|
|
20230608,152300,287746758,261,261,261,261,0
|
|
20230608,152200,287746758,261,261,261,261,0
|
|
20230608,152100,287746758,261,261,261,261,0
|
|
20230608,152000,287746758,261,261,261,261,0
|
|
20230608,151900,287746758,261,261,261,261,363
|
|
20230608,151800,287652015,261,261,261,260,10590
|
|
20230608,151700,284898025,260,260,260,260,2
|
|
20230608,151600,284897505,261,261,261,261,473
|
|
20230608,151500,284774052,261,261,261,261,300
|
|
20230608,151400,284695752,261,261,261,261,2
|
|
20230608,151300,284695230,261,260,261,260,3301
|
|
20230608,151200,283836169,261,261,261,261,349
|
|
20230608,151100,283745080,260,260,260,260,8
|
|
20230608,151000,283743000,260,260,260,260,404
|
|
20230608,150900,283637960,260,261,261,260,3322
|
|
20230608,150800,282774218,260,260,260,260,81
|
|
20230608,150700,282753158,261,261,261,261,1000
|
|
20230608,150600,282492158,261,261,261,261,1
|
|
20230608,150500,282491897,261,261,261,261,45
|
|
20230608,150400,282480152,260,260,260,260,150
|
|
20230608,150300,282441152,261,260,261,260,61
|
|
20230608,150200,282425291,260,260,260,260,0
|
|
20230608,150100,282425291,260,261,261,260,2815
|
|
20230608,150000,281693107,261,261,261,261,24
|
|
20230608,145900,281686843,260,261,261,260,8728
|
|
20230608,145800,279417520,261,261,261,261,1
|
|
20230608,145700,279417259,260,259,260,259,4010
|
|
20230608,145600,278374660,260,260,260,260,2025
|
|
20230608,145500,277848160,260,260,260,260,5
|
|
20230608,145400,277846860,260,260,260,260,1318
|
|
20230608,145300,277504180,260,260,260,260,10
|
|
20230608,145200,277501580,261,261,261,261,144
|
|
20230608,145100,277463996,261,260,261,260,5506
|
|
20230608,145000,276032434,260,260,260,260,1457
|
|
20230608,144900,275653614,261,261,261,260,1776
|
|
20230608,144800,275191840,261,260,261,260,880
|
|
20230608,144700,274963037,260,260,260,260,36538
|
|
20230608,144600,265463157,260,260,261,260,10200
|
|
20230608,144500,262811107,261,261,261,259,11
|
|
20230608,144400,262808254,259,259,259,259,3
|
|
20230608,144300,262807477,259,260,261,259,144
|
|
20230608,144200,262770038,261,261,261,259,383
|
|
20230608,144100,262670836,261,260,261,259,415
|
|
20230608,144000,262563317,261,260,261,259,5867
|
|
20230608,143900,261042073,260,260,261,260,2205
|
|
20230608,143800,260468772,261,260,261,260,3219
|
|
20230608,143700,259631831,260,259,260,259,422
|
|
20230608,143600,259522132,260,259,260,259,8
|
|
20230608,143500,259520059,260,260,260,260,200
|
|
20230608,143400,259468059,260,259,260,259,1031
|
|
20230608,143300,259200000,259,260,260,259,13533
|
|
20230608,143200,255681421,260,260,260,260,15
|
|
20230608,143100,255677521,260,260,260,260,12
|
|
20230608,143000,255674401,260,260,260,260,1200
|
|
20230608,142900,255362401,260,260,260,260,2401
|
|
20230608,142800,254738141,260,260,260,260,2153
|
|
20230608,142700,254178361,260,260,260,260,220
|
|
20230608,142600,254121161,260,260,260,260,0
|
|
20230608,142500,254121161,260,260,260,260,3
|
|
20230608,142400,254120381,260,260,260,259,166
|
|
20230608,142300,254077224,260,260,260,260,58
|
|
20230608,142200,254062144,260,260,260,260,5
|
|
20230608,142100,254060844,260,260,260,260,7
|
|
20230608,142000,254059024,259,259,259,259,1204
|
|
20230608,141900,253747188,259,259,259,259,900
|
|
20230608,141800,253514088,259,260,260,259,8634
|
|
20230608,141700,251277296,260,260,260,260,503
|
|
20230608,141600,251146516,259,259,260,259,822
|
|
20230608,141500,250933197,260,260,260,260,2020
|
|
20230608,141400,250407997,260,260,260,260,528
|
|
20230608,141300,250270717,260,260,260,260,33
|
|
20230608,141200,250262137,260,260,260,260,118
|
|
20230608,141100,250231457,260,260,260,260,101
|
|
20230608,141000,250205197,260,260,260,260,521
|
|
20230608,140900,250069737,260,260,260,260,161
|
|
20230608,140800,250027877,260,260,260,260,14
|
|
20230608,140700,250024237,259,259,259,259,0
|
|
20230608,140600,250024237,259,259,259,259,1
|
|
20230608,140500,250023978,259,260,260,259,1199
|
|
20230608,140400,249712935,259,259,259,259,0
|
|
20230608,140300,249712935,259,260,260,259,1122
|
|
20230608,140200,249422115,260,259,260,259,279
|
|
20230608,140100,249349576,260,259,260,259,175
|
|
20230608,140000,249304201,259,260,260,259,5802
|
|
20230608,135900,247800682,260,259,260,259,1044
|
|
20230608,135800,247529843,259,260,260,259,1197
|
|
20230608,135700,247219225,260,260,260,260,2210
|
|
20230608,135600,246644625,260,260,260,260,7380
|
|
20230608,135500,244725825,260,260,260,260,7127
|
|
20230608,135400,242872805,260,260,260,260,30692
|
|
20230608,135300,234892885,260,260,260,260,4042
|
|
20230608,135200,233841965,260,260,260,260,50349
|
|
20230608,135100,220751225,261,261,261,261,20
|
|
20230608,135000,220746005,260,260,260,260,17985
|
|
20230608,134900,216069905,260,260,260,260,6518
|
|
20230608,134800,214375225,260,260,260,260,0
|
|
20230608,134700,214375225,260,260,260,260,9100
|
|
20230608,134600,212009225,260,260,260,260,0
|
|
20230608,134500,212009225,260,260,261,260,78
|
|
20230608,134400,211988944,260,260,260,260,0
|
|
20230608,134300,211988944,260,260,260,260,1000
|
|
20230608,134200,211728944,261,261,261,261,52
|
|
20230608,134100,211715372,261,261,261,261,0
|
|
20230608,134000,211715372,261,261,261,261,45
|
|
20230608,133900,211703627,261,261,261,261,0
|
|
20230608,133800,211703627,261,261,261,261,10323
|
|
20230608,133700,209009324,261,261,261,261,13
|
|
20230608,133600,209005931,261,261,261,261,7
|
|
20230608,133500,209004104,261,261,261,261,1000
|
|
20230608,133400,208743104,261,261,261,261,0
|
|
20230608,133300,208743104,261,261,261,261,6
|
|
20230608,133200,208741538,261,261,261,261,12010
|
|
20230608,133100,205606928,261,260,261,260,22482
|
|
20230608,133000,199751599,261,261,261,261,2086
|
|
20230608,132900,199207153,260,260,260,260,3369
|
|
20230608,132800,198331213,260,260,262,260,2233
|
|
20230608,132700,197750631,260,261,261,260,6364
|
|
20230608,132600,196094649,260,261,261,260,1006
|
|
20230608,132500,195833083,261,261,261,261,158
|
|
20230608,132400,195791845,261,261,261,261,0
|
|
20230608,132300,195791845,261,261,261,261,10355
|
|
20230608,132200,193089190,261,261,261,261,2
|
|
20230608,132100,193088668,261,261,261,261,5
|
|
20230608,132000,193087363,261,261,261,261,0
|
|
20230608,131900,193087363,261,261,261,261,0
|
|
20230608,131800,193087363,261,261,261,261,1049
|
|
20230608,131700,192813574,261,261,261,261,0
|
|
20230608,131600,192813574,261,261,261,261,16
|
|
20230608,131500,192809398,261,261,261,261,17
|
|
20230608,131400,192804961,261,261,261,261,0
|
|
20230608,131300,192804961,261,261,261,261,80
|
|
20230608,131200,192784081,261,261,261,261,60
|
|
20230608,131100,192768421,261,261,261,261,230
|
|
20230608,131000,192708391,262,261,262,261,1590
|
|
20230608,130900,192293271,261,261,261,261,1018
|
|
20230608,130800,192027573,261,261,261,260,308
|
|
20230608,130700,191947300,261,261,261,261,15
|
|
20230608,130600,191943385,260,260,260,260,78500
|
|
20230608,130500,171533385,261,261,261,261,5
|
|
20230608,130400,171532080,261,261,261,261,1491
|
|
20230608,130300,171142929,261,261,261,261,2
|
|
20230608,130200,171142407,261,260,261,260,1564
|
|
20230608,130100,170734260,260,260,260,260,2221
|
|
20230608,130000,170156800,260,261,261,260,470
|
|
20230608,125900,170034216,262,262,262,262,0
|
|
20230608,125800,170034216,262,261,262,261,329
|
|
20230608,125700,169948047,261,261,261,261,32
|
|
20230608,125600,169939695,261,261,261,261,10
|
|
20230608,125500,169937085,261,261,261,261,18
|
|
20230608,125400,169932387,261,261,261,261,509
|
|
20230608,125300,169799538,261,261,261,261,9
|
|
20230608,125200,169797189,261,261,261,261,3
|
|
20230608,125100,169796406,261,261,261,261,65
|
|
20230608,125000,169779441,261,261,262,261,133
|
|
20230608,124900,169744726,260,262,262,260,105
|
|
20230608,124800,169717380,262,260,262,260,10113
|
|
20230608,124700,167077896,262,262,262,262,10
|
|
20230608,124600,167075276,262,262,262,262,3
|
|
20230608,124500,167074490,260,261,261,260,47
|
|
20230608,124400,167062269,261,262,262,261,503
|
|
20230608,124300,166930983,260,260,260,260,17
|
|
20230608,124200,166926563,260,262,262,260,96
|
|
20230608,124100,166901595,262,262,262,262,7
|
|
20230608,124000,166899761,261,261,261,261,1005
|
|
20230608,123900,166637456,261,260,261,260,1010
|
|
20230608,123800,166373856,261,261,261,261,268
|
|
20230608,123700,166303908,261,261,261,261,246
|
|
20230608,123600,166239702,260,261,261,260,3070
|
|
20230608,123500,165438502,261,261,261,261,4049
|
|
20230608,123400,164381713,261,261,261,261,10234
|
|
20230608,123300,161710639,261,261,261,261,1500
|
|
20230608,123200,161319139,261,261,261,261,3572
|
|
20230608,123100,160386847,261,261,261,261,55
|
|
20230608,123000,160372492,261,261,261,261,25
|
|
20230608,122900,160365967,261,261,261,261,127
|
|
20230608,122800,160332820,260,260,260,260,331
|
|
20230608,122700,160246760,261,261,261,260,5084
|
|
20230608,122600,158924736,261,261,261,261,1129
|
|
20230608,122500,158630067,261,261,261,261,0
|
|
20230608,122400,158630067,261,261,261,261,193
|
|
20230608,122300,158579694,261,261,261,261,15
|
|
20230608,122200,158575779,261,261,261,261,517
|
|
20230608,122100,158440842,261,261,261,261,1496
|
|
20230608,122000,158050386,261,260,261,260,555
|
|
20230608,121900,157906085,260,260,261,260,1595
|
|
20230608,121800,157490385,261,261,261,261,62
|
|
20230608,121700,157474203,261,261,261,261,363
|
|
20230608,121600,157379460,261,261,261,261,22
|
|
20230608,121500,157373718,261,261,261,261,2
|
|
20230608,121400,157373196,260,260,260,260,2500
|
|
20230608,121300,156723196,260,261,261,260,1100
|
|
20230608,121200,156436196,261,261,261,261,2
|
|
20230608,121100,156435674,261,261,261,261,2
|
|
20230608,121000,156435152,261,261,261,261,1000
|
|
20230608,120900,156174152,260,260,260,260,0
|
|
20230608,120800,156174152,260,261,261,260,278
|
|
20230608,120700,156101663,261,261,261,261,3
|
|
20230608,120600,156100880,261,261,261,261,39
|
|
20230608,120500,156090701,261,261,261,261,0
|
|
20230608,120400,156090701,261,261,261,261,2
|
|
20230608,120300,156090179,261,261,261,261,318
|
|
20230608,120200,156007181,261,261,261,261,11
|
|
20230608,120100,156004310,261,261,261,261,0
|
|
20230608,120000,156004310,261,261,261,261,1000
|
|
20230608,115900,155743310,261,261,261,261,1
|
|
20230608,115800,155743049,261,261,261,261,788
|
|
20230608,115700,155537381,261,261,261,261,29
|
|
20230608,115600,155529812,261,261,261,261,0
|
|
20230608,115500,155529812,261,261,261,261,117
|
|
20230608,115400,155499275,261,261,261,261,0
|
|
20230608,115300,155499275,261,261,261,261,11
|
|
20230608,115200,155496404,261,261,261,261,118
|
|
20230608,115100,155465606,261,261,261,261,30
|
|
20230608,115000,155457776,260,260,260,260,952
|
|
20230608,114900,155210256,261,261,261,261,0
|
|
20230608,114800,155210256,261,260,261,260,10384
|
|
20230608,114700,152500416,261,261,261,261,875
|
|
20230608,114600,152272041,261,261,261,261,383
|
|
20230608,114500,152172078,261,261,261,261,209
|
|
20230608,114400,152117529,261,261,261,261,1022
|
|
20230608,114300,151850787,261,261,261,261,64
|
|
20230608,114200,151834083,261,260,261,260,71
|
|
20230608,114100,151815562,261,261,261,261,45
|
|
20230608,114000,151803817,261,261,261,261,11
|
|
20230608,113900,151800946,261,261,261,261,0
|
|
20230608,113800,151800946,261,261,261,261,6
|
|
20230608,113700,151799380,261,261,261,261,30
|
|
20230608,113600,151791550,260,260,260,260,0
|
|
20230608,113500,151791550,260,261,261,260,248
|
|
20230608,113400,151727068,261,261,261,261,5
|
|
20230608,113300,151725763,261,261,261,261,4
|
|
20230608,113200,151724719,261,261,261,261,78
|
|
20230608,113100,151704361,260,260,261,260,10361
|
|
20230608,113000,149010498,260,260,260,260,4000
|
|
20230608,112900,147970498,261,260,261,260,818
|
|
20230608,112800,147757788,261,261,261,261,0
|
|
20230608,112700,147757788,261,261,261,261,1011
|
|
20230608,112600,147493917,261,261,261,261,3
|
|
20230608,112500,147493134,261,261,261,261,0
|
|
20230608,112400,147493134,261,260,261,260,11130
|
|
20230608,112300,144598834,260,261,261,260,101
|
|
20230608,112200,144572474,261,261,261,261,0
|
|
20230608,112100,144572474,261,261,261,261,5073
|
|
20230608,112000,143248421,261,261,261,261,0
|
|
20230608,111900,143248421,261,261,261,261,40100
|
|
20230608,111800,132782321,261,261,261,261,0
|
|
20230608,111700,132782321,261,261,261,261,100
|
|
20230608,111600,132756221,260,260,260,260,3
|
|
20230608,111500,132755441,261,261,261,261,3950
|
|
20230608,111400,131724491,261,261,261,261,4085
|
|
20230608,111300,130658306,261,261,261,261,1000
|
|
20230608,111200,130397306,261,261,261,261,1004
|
|
20230608,111100,130135262,261,261,261,261,50
|
|
20230608,111000,130122212,261,261,261,261,0
|
|
20230608,110900,130122212,261,261,261,261,5
|
|
20230608,110800,130120907,261,261,261,261,20
|
|
20230608,110700,130115687,261,261,261,261,66
|
|
20230608,110600,130098461,260,260,260,260,3521
|
|
20230608,110500,129183001,261,261,261,260,3116
|
|
20230608,110400,128372725,261,260,261,260,508
|
|
20230608,110300,128240641,260,260,260,260,1
|
|
20230608,110200,128240381,261,261,261,261,1000
|
|
20230608,110100,127979381,260,260,260,260,2
|
|
20230608,110000,127978861,261,261,261,261,5
|
|
20230608,105900,127977556,260,260,260,260,2361
|
|
20230608,105800,127363696,260,260,260,260,0
|
|
20230608,105700,127363696,260,260,260,260,0
|
|
20230608,105600,127363696,260,260,260,260,483
|
|
20230608,105500,127238116,261,260,261,260,1556
|
|
20230608,105400,126833506,260,260,260,260,0
|
|
20230608,105300,126833506,260,261,261,260,1004
|
|
20230608,105200,126572462,260,260,260,260,22395
|
|
20230608,105100,120749762,260,260,260,260,3734
|
|
20230608,105000,119778922,261,261,261,261,100
|
|
20230608,104900,119752822,260,260,260,260,0
|
|
20230608,104800,119752822,260,260,260,260,1500
|
|
20230608,104700,119362822,260,260,260,260,730
|
|
20230608,104600,119173022,260,260,260,260,0
|
|
20230608,104500,119173022,260,260,260,260,0
|
|
20230608,104400,119173022,260,260,260,260,1510
|
|
20230608,104300,118780422,260,260,260,260,14044
|
|
20230608,104200,115128982,260,260,260,260,100
|
|
20230608,104100,115102982,260,260,260,260,40
|
|
20230608,104000,115092582,260,261,261,260,59925
|
|
20230608,103900,99512059,261,260,261,260,399
|
|
20230608,103800,99408318,260,261,261,260,11787
|
|
20230608,103700,96343476,261,261,261,261,203
|
|
20230608,103600,96290493,261,261,261,260,61457
|
|
20230608,103500,80311428,261,260,261,260,10747
|
|
20230608,103400,77517207,260,260,260,260,10839
|
|
20230608,103300,74699067,261,261,261,261,1
|
|
20230608,103200,74698806,261,260,261,260,7335
|
|
20230608,103100,72791213,260,260,260,260,0
|
|
20230608,103000,72791213,260,260,260,260,1314
|
|
20230608,102900,72449573,260,260,260,260,681
|
|
20230608,102800,72272513,260,260,260,260,3935
|
|
20230608,102700,71249413,261,261,261,261,29
|
|
20230608,102600,71241844,260,261,261,260,645
|
|
20230608,102500,71074035,261,260,261,260,1178
|
|
20230608,102400,70767678,260,260,260,260,1028
|
|
20230608,102300,70500398,260,260,261,260,1187
|
|
20230608,102200,70191658,260,261,261,260,1135
|
|
20230608,102100,69895533,260,261,261,260,157
|
|
20230608,102000,69854596,261,261,261,260,5066
|
|
20230608,101900,68534280,261,261,261,260,535
|
|
20230608,101800,68394648,260,261,261,260,312
|
|
20230608,101700,68313510,261,261,261,261,732
|
|
20230608,101600,68122458,261,261,261,260,522
|
|
20230608,101500,67986244,261,261,261,261,48
|
|
20230608,101400,67973716,260,260,261,260,10208
|
|
20230608,101300,65319528,260,261,261,260,261
|
|
20230608,101200,65251408,260,260,260,260,0
|
|
20230608,101100,65251408,260,260,260,260,6515
|
|
20230608,101000,63557508,261,261,261,261,35
|
|
20230608,100900,63548373,261,261,261,261,9
|
|
20230608,100800,63546024,261,261,261,261,238
|
|
20230608,100700,63483906,261,261,261,261,12
|
|
20230608,100600,63480774,261,261,261,261,4
|
|
20230608,100500,63479730,261,261,261,260,5008
|
|
20230608,100400,62177542,261,261,261,261,38
|
|
20230608,100300,62167624,261,261,261,261,20
|
|
20230608,100200,62162404,261,261,261,261,211
|
|
20230608,100100,62107333,260,261,261,260,202
|
|
20230608,100000,62054811,260,260,260,260,1691
|
|
20230608,095900,61615151,260,260,260,260,14029
|
|
20230608,095800,57967611,260,261,261,260,579
|
|
20230608,095700,57816931,260,261,261,260,8252
|
|
20230608,095600,55671409,261,261,261,261,754
|
|
20230608,095500,55474615,261,261,261,261,194
|
|
20230608,095400,55423981,261,261,261,261,53
|
|
20230608,095300,55410148,260,260,260,260,604
|
|
20230608,095200,55253108,260,260,260,260,389
|
|
20230608,095100,55151968,260,260,260,260,0
|
|
20230608,095000,55151968,260,261,261,260,203
|
|
20230608,094900,55098990,260,261,261,260,351
|
|
20230608,094800,55007729,261,261,261,261,66
|
|
20230608,094700,54990503,261,260,261,260,1498
|
|
20230608,094600,54600525,260,261,261,260,801
|
|
20230608,094500,54391714,261,261,261,261,2377
|
|
20230608,094400,53771317,261,261,261,260,465
|
|
20230608,094300,53650012,261,260,261,260,70
|
|
20230608,094200,53631783,260,260,260,260,36
|
|
20230608,094100,53622423,261,261,261,261,122
|
|
20230608,094000,53590581,261,260,261,260,21
|
|
20230608,093900,53585111,260,261,261,260,49137
|
|
20230608,093800,40768365,261,261,261,261,1
|
|
20230608,093700,40768104,261,261,261,261,366
|
|
20230608,093600,40672578,260,261,261,260,321
|
|
20230608,093500,40588881,261,261,261,261,2151
|
|
20230608,093400,40027470,261,261,261,261,3127
|
|
20230608,093300,39211323,261,261,261,260,346
|
|
20230608,093200,39121032,261,261,261,260,365
|
|
20230608,093100,39025777,260,261,261,260,10409
|
|
20230608,093000,36319286,261,261,261,260,381
|
|
20230608,092900,36219980,261,260,261,260,29
|
|
20230608,092800,36212419,261,260,261,260,2070
|
|
20230608,092700,35673876,261,261,261,261,137
|
|
20230608,092600,35638119,260,260,260,260,1410
|
|
20230608,092500,35271519,260,260,261,260,1529
|
|
20230608,092400,34872949,261,261,261,261,237
|
|
20230608,092300,34811092,261,261,261,261,3
|
|
20230608,092200,34810309,261,260,261,260,618
|
|
20230608,092100,34649553,260,260,260,260,1600
|
|
20230608,092000,34233553,260,261,261,260,111
|
|
20230608,091900,34204593,261,261,261,260,4225
|
|
20230608,091800,33102005,261,261,261,261,5453
|
|
20230608,091700,31678772,261,261,261,261,6127
|
|
20230608,091600,30079625,261,261,261,260,895
|
|
20230608,091500,29846038,260,261,261,260,16259
|
|
20230608,091400,25618655,260,261,261,260,5567
|
|
20230608,091300,24170122,261,261,261,260,10580
|
|
20230608,091200,21409019,261,261,261,260,11431
|
|
20230608,091100,18430903,261,262,262,261,97
|
|
20230608,091000,18405579,262,262,262,262,6000
|
|
20230608,090900,16833579,260,262,262,260,10795
|
|
20230608,090800,14015704,262,262,262,262,1018
|
|
20230608,090700,13748988,263,263,263,263,1
|
|
20230608,090600,13748725,263,263,263,263,238
|
|
20230608,090500,13686131,263,263,263,263,17
|
|
20230608,090400,13681660,263,263,263,263,1279
|
|
20230608,090300,13345283,261,261,261,261,18987
|
|
20230608,090200,8389676,261,261,261,260,1490
|
|
20230608,090100,8000835,261,261,263,261,20305
|
|
20230608,090000,2699552,261,262,262,261,10308
|