632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192900,343372708,255,255,255,255,36125
|
|
20230616,192800,343372708,255,255,255,255,0
|
|
20230616,192700,343372708,255,255,255,255,0
|
|
20230616,192600,343372708,255,255,255,255,0
|
|
20230616,192500,343372708,255,255,255,255,0
|
|
20230616,192400,343372708,255,255,255,255,0
|
|
20230616,192300,343372708,255,255,255,255,0
|
|
20230616,192200,343372708,255,255,255,255,0
|
|
20230616,192100,343372708,255,255,255,255,0
|
|
20230616,192000,343372708,255,255,255,255,0
|
|
20230616,191900,343372708,255,255,255,255,0
|
|
20230616,191800,343372708,255,255,255,255,0
|
|
20230616,191700,343372708,255,255,255,255,0
|
|
20230616,191600,343372708,255,255,255,255,0
|
|
20230616,191500,343372708,255,255,255,255,0
|
|
20230616,191400,343372708,255,255,255,255,0
|
|
20230616,191300,343372708,255,255,255,255,0
|
|
20230616,191200,343372708,255,255,255,255,0
|
|
20230616,191100,343372708,255,255,255,255,0
|
|
20230616,191000,343372708,255,255,255,255,0
|
|
20230616,190900,343372708,255,255,255,255,0
|
|
20230616,190800,343372708,255,255,255,255,0
|
|
20230616,190700,343372708,255,255,255,255,0
|
|
20230616,190600,343372708,255,255,255,255,0
|
|
20230616,190500,343372708,255,255,255,255,0
|
|
20230616,190400,343372708,255,255,255,255,0
|
|
20230616,190300,343372708,255,255,255,255,0
|
|
20230616,190200,343372708,255,255,255,255,0
|
|
20230616,190100,343372708,255,255,255,255,0
|
|
20230616,190000,343372708,255,255,255,255,0
|
|
20230616,185900,343372708,255,255,255,255,36125
|
|
20230616,185800,343372708,255,255,255,255,0
|
|
20230616,185700,343372708,255,255,255,255,0
|
|
20230616,185600,343372708,255,255,255,255,0
|
|
20230616,185500,343372708,255,255,255,255,0
|
|
20230616,185400,343372708,255,255,255,255,0
|
|
20230616,185300,343372708,255,255,255,255,0
|
|
20230616,185200,343372708,255,255,255,255,0
|
|
20230616,185100,343372708,255,255,255,255,0
|
|
20230616,185000,343372708,255,255,255,255,0
|
|
20230616,184900,343372708,255,255,255,255,0
|
|
20230616,184800,343372708,255,255,255,255,0
|
|
20230616,184700,343372708,255,255,255,255,0
|
|
20230616,184600,343372708,255,255,255,255,0
|
|
20230616,184500,343372708,255,255,255,255,0
|
|
20230616,184400,343372708,255,255,255,255,0
|
|
20230616,184300,343372708,255,255,255,255,0
|
|
20230616,184200,343372708,255,255,255,255,0
|
|
20230616,184100,343372708,255,255,255,255,0
|
|
20230616,184000,343372708,255,255,255,255,0
|
|
20230616,183900,343372708,255,255,255,255,0
|
|
20230616,183800,343372708,255,255,255,255,0
|
|
20230616,183700,343372708,255,255,255,255,0
|
|
20230616,183600,343372708,255,255,255,255,0
|
|
20230616,183500,343372708,255,255,255,255,0
|
|
20230616,183400,343372708,255,255,255,255,0
|
|
20230616,183300,343372708,255,255,255,255,0
|
|
20230616,183200,343372708,255,255,255,255,0
|
|
20230616,183100,343372708,255,255,255,255,0
|
|
20230616,183000,343372708,255,255,255,255,0
|
|
20230616,182900,343372708,255,255,255,255,36125
|
|
20230616,182800,343372708,255,255,255,255,0
|
|
20230616,182700,343372708,255,255,255,255,0
|
|
20230616,182600,343372708,255,255,255,255,0
|
|
20230616,182500,343372708,255,255,255,255,0
|
|
20230616,182400,343372708,255,255,255,255,0
|
|
20230616,182300,343372708,255,255,255,255,0
|
|
20230616,182200,343372708,255,255,255,255,0
|
|
20230616,182100,343372708,255,255,255,255,0
|
|
20230616,182000,343372708,255,255,255,255,0
|
|
20230616,181900,343372708,255,255,255,255,0
|
|
20230616,181800,343372708,255,255,255,255,0
|
|
20230616,181700,343372708,255,255,255,255,0
|
|
20230616,181600,343372708,255,255,255,255,0
|
|
20230616,181500,343372708,255,255,255,255,0
|
|
20230616,181400,343372708,255,255,255,255,0
|
|
20230616,181300,343372708,255,255,255,255,0
|
|
20230616,181200,343372708,255,255,255,255,0
|
|
20230616,181100,343372708,255,255,255,255,0
|
|
20230616,181000,343372708,255,255,255,255,0
|
|
20230616,180900,343372708,255,255,255,255,0
|
|
20230616,180800,343372708,255,255,255,255,0
|
|
20230616,180700,343372708,255,255,255,255,0
|
|
20230616,180600,343372708,255,255,255,255,0
|
|
20230616,180500,343372708,255,255,255,255,0
|
|
20230616,180400,343372708,255,255,255,255,0
|
|
20230616,180300,343372708,255,255,255,255,0
|
|
20230616,180200,343372708,255,255,255,255,0
|
|
20230616,180100,343372708,255,255,255,255,0
|
|
20230616,180000,343372708,255,255,255,255,0
|
|
20230616,175900,343372708,255,255,255,255,36125
|
|
20230616,175800,343372708,255,255,255,255,0
|
|
20230616,175700,343372708,255,255,255,255,0
|
|
20230616,175600,343372708,255,255,255,255,0
|
|
20230616,175500,343372708,255,255,255,255,0
|
|
20230616,175400,343372708,255,255,255,255,0
|
|
20230616,175300,343372708,255,255,255,255,0
|
|
20230616,175200,343372708,255,255,255,255,0
|
|
20230616,175100,343372708,255,255,255,255,0
|
|
20230616,175000,343372708,255,255,255,255,0
|
|
20230616,174900,343372708,255,255,255,255,0
|
|
20230616,174800,343372708,255,255,255,255,0
|
|
20230616,174700,343372708,255,255,255,255,0
|
|
20230616,174600,343372708,255,255,255,255,0
|
|
20230616,174500,343372708,255,255,255,255,0
|
|
20230616,174400,343372708,255,255,255,255,0
|
|
20230616,174300,343372708,255,255,255,255,0
|
|
20230616,174200,343372708,255,255,255,255,0
|
|
20230616,174100,343372708,255,255,255,255,0
|
|
20230616,174000,343372708,255,255,255,255,0
|
|
20230616,173900,343372708,255,255,255,255,0
|
|
20230616,173800,343372708,255,255,255,255,0
|
|
20230616,173700,343372708,255,255,255,255,0
|
|
20230616,173600,343372708,255,255,255,255,0
|
|
20230616,173500,343372708,255,255,255,255,0
|
|
20230616,173400,343372708,255,255,255,255,0
|
|
20230616,173300,343372708,255,255,255,255,0
|
|
20230616,173200,343372708,255,255,255,255,0
|
|
20230616,173100,343372708,255,255,255,255,0
|
|
20230616,173000,343372708,255,255,255,255,0
|
|
20230616,172900,343372708,255,255,255,255,36125
|
|
20230616,172800,343372708,255,255,255,255,0
|
|
20230616,172700,343372708,255,255,255,255,0
|
|
20230616,172600,343372708,255,255,255,255,0
|
|
20230616,172500,343372708,255,255,255,255,0
|
|
20230616,172400,343372708,255,255,255,255,0
|
|
20230616,172300,343372708,255,255,255,255,0
|
|
20230616,172200,343372708,255,255,255,255,0
|
|
20230616,172100,343372708,255,255,255,255,0
|
|
20230616,172000,343372708,255,255,255,255,0
|
|
20230616,171900,343372708,255,255,255,255,0
|
|
20230616,171800,343372708,255,255,255,255,0
|
|
20230616,171700,343372708,255,255,255,255,0
|
|
20230616,171600,343372708,255,255,255,255,0
|
|
20230616,171500,343372708,255,255,255,255,0
|
|
20230616,171400,343372708,255,255,255,255,0
|
|
20230616,171300,343372708,255,255,255,255,0
|
|
20230616,171200,343372708,255,255,255,255,0
|
|
20230616,171100,343372708,255,255,255,255,0
|
|
20230616,171000,343372708,255,255,255,255,0
|
|
20230616,170900,343372708,255,255,255,255,0
|
|
20230616,170800,343372708,255,255,255,255,0
|
|
20230616,170700,343372708,255,255,255,255,0
|
|
20230616,170600,343372708,255,255,255,255,0
|
|
20230616,170500,343372708,255,255,255,255,0
|
|
20230616,170400,343372708,255,255,255,255,0
|
|
20230616,170300,343372708,255,255,255,255,0
|
|
20230616,170200,343372708,255,255,255,255,0
|
|
20230616,170100,343372708,255,255,255,255,0
|
|
20230616,170000,343372708,255,255,255,255,0
|
|
20230616,165900,343372708,255,255,255,255,36125
|
|
20230616,165800,343372708,255,255,255,255,0
|
|
20230616,165700,343372708,255,255,255,255,0
|
|
20230616,165600,343372708,255,255,255,255,0
|
|
20230616,165500,343372708,255,255,255,255,0
|
|
20230616,165400,343372708,255,255,255,255,0
|
|
20230616,165300,343372708,255,255,255,255,0
|
|
20230616,165200,343372708,255,255,255,255,0
|
|
20230616,165100,343372708,255,255,255,255,0
|
|
20230616,165000,343372708,255,255,255,255,0
|
|
20230616,164900,343372708,255,255,255,255,0
|
|
20230616,164800,343372708,255,255,255,255,0
|
|
20230616,164700,343372708,255,255,255,255,0
|
|
20230616,164600,343372708,255,255,255,255,0
|
|
20230616,164500,343372708,255,255,255,255,0
|
|
20230616,164400,343372708,255,255,255,255,0
|
|
20230616,164300,343372708,255,255,255,255,0
|
|
20230616,164200,343372708,255,255,255,255,0
|
|
20230616,164100,343372708,255,255,255,255,0
|
|
20230616,164000,343372708,255,255,255,255,0
|
|
20230616,163900,343372708,255,255,255,255,0
|
|
20230616,163800,343372708,255,255,255,255,0
|
|
20230616,163700,343372708,255,255,255,255,0
|
|
20230616,163600,343372708,255,255,255,255,0
|
|
20230616,163500,343372708,255,255,255,255,0
|
|
20230616,163400,343372708,255,255,255,255,0
|
|
20230616,163300,343372708,255,255,255,255,0
|
|
20230616,163200,343372708,255,255,255,255,0
|
|
20230616,163100,343372708,255,255,255,255,0
|
|
20230616,163000,343372708,255,255,255,255,0
|
|
20230616,162900,343372708,255,255,255,255,36125
|
|
20230616,162800,343372708,255,255,255,255,0
|
|
20230616,162700,343372708,255,255,255,255,0
|
|
20230616,162600,343372708,255,255,255,255,0
|
|
20230616,162500,343372708,255,255,255,255,0
|
|
20230616,162400,343372708,255,255,255,255,0
|
|
20230616,162300,343372708,255,255,255,255,0
|
|
20230616,162200,343372708,255,255,255,255,0
|
|
20230616,162100,343372708,255,255,255,255,0
|
|
20230616,162000,343372708,255,255,255,255,0
|
|
20230616,161900,343372708,255,255,255,255,0
|
|
20230616,161800,343372708,255,255,255,255,0
|
|
20230616,161700,343372708,255,255,255,255,0
|
|
20230616,161600,343372708,255,255,255,255,0
|
|
20230616,161500,343372708,255,255,255,255,0
|
|
20230616,161400,343372708,255,255,255,255,0
|
|
20230616,161300,343372708,255,255,255,255,0
|
|
20230616,161200,343372708,255,255,255,255,0
|
|
20230616,161100,343372708,255,255,255,255,0
|
|
20230616,161000,343372708,255,255,255,255,0
|
|
20230616,160900,343372708,255,255,255,255,0
|
|
20230616,160800,343372708,255,255,255,255,0
|
|
20230616,160700,343372708,255,255,255,255,0
|
|
20230616,160600,343372708,255,255,255,255,0
|
|
20230616,160500,343372708,255,255,255,255,0
|
|
20230616,160400,343372708,255,255,255,255,0
|
|
20230616,160300,343372708,255,255,255,255,0
|
|
20230616,160200,343372708,255,255,255,255,0
|
|
20230616,160100,343372708,255,255,255,255,0
|
|
20230616,160000,343372708,255,255,255,255,0
|
|
20230616,155900,343372708,255,255,255,255,36125
|
|
20230616,155800,343372708,255,255,255,255,0
|
|
20230616,155700,343372708,255,255,255,255,0
|
|
20230616,155600,343372708,255,255,255,255,0
|
|
20230616,155500,343372708,255,255,255,255,0
|
|
20230616,155400,343372708,255,255,255,255,0
|
|
20230616,155300,343372708,255,255,255,255,0
|
|
20230616,155200,343372708,255,255,255,255,0
|
|
20230616,155100,343372708,255,255,255,255,0
|
|
20230616,155000,343372708,255,255,255,255,0
|
|
20230616,154900,343372708,255,255,255,255,0
|
|
20230616,154800,343372708,255,255,255,255,0
|
|
20230616,154700,343372708,255,255,255,255,0
|
|
20230616,154600,343372708,255,255,255,255,0
|
|
20230616,154500,343372708,255,255,255,255,0
|
|
20230616,154400,343372708,255,255,255,255,0
|
|
20230616,154300,343372708,255,255,255,255,0
|
|
20230616,154200,343372708,255,255,255,255,0
|
|
20230616,154100,343372708,255,255,255,255,0
|
|
20230616,154000,343372708,255,255,255,255,0
|
|
20230616,153900,343372708,255,255,255,255,0
|
|
20230616,153800,343372708,255,255,255,255,0
|
|
20230616,153700,343372708,255,255,255,255,0
|
|
20230616,153600,343372708,255,255,255,255,0
|
|
20230616,153500,343372708,255,255,255,255,0
|
|
20230616,153400,343372708,255,255,255,255,0
|
|
20230616,153300,343372708,255,255,255,255,0
|
|
20230616,153200,343372708,255,255,255,255,0
|
|
20230616,153100,343372708,255,255,255,255,0
|
|
20230616,153000,343372708,255,255,255,255,36125
|
|
20230616,152900,334160833,255,255,255,255,0
|
|
20230616,152800,334160833,255,255,255,255,0
|
|
20230616,152700,334160833,255,255,255,255,0
|
|
20230616,152600,334160833,255,255,255,255,0
|
|
20230616,152500,334160833,255,255,255,255,0
|
|
20230616,152400,334160833,255,255,255,255,0
|
|
20230616,152300,334160833,255,255,255,255,0
|
|
20230616,152200,334160833,255,255,255,255,0
|
|
20230616,152100,334160833,255,255,255,255,0
|
|
20230616,152000,334160833,255,255,255,255,0
|
|
20230616,151900,334160833,255,254,255,254,11564
|
|
20230616,151800,331223565,255,255,255,254,8107
|
|
20230616,151700,329156282,255,255,255,255,260
|
|
20230616,151600,329089982,255,255,255,255,5
|
|
20230616,151500,329088707,255,255,255,254,8121
|
|
20230616,151400,327017868,255,255,255,255,5006
|
|
20230616,151300,325741338,255,255,255,255,0
|
|
20230616,151200,325741338,255,255,255,255,1001
|
|
20230616,151100,325486083,254,255,255,254,310
|
|
20230616,151000,325407243,254,255,255,254,782
|
|
20230616,150900,325208570,255,255,255,255,76
|
|
20230616,150800,325189190,255,255,255,254,2097
|
|
20230616,150700,324656378,255,254,255,254,1062
|
|
20230616,150600,324385570,255,255,255,255,1177
|
|
20230616,150500,324085435,255,255,255,255,1795
|
|
20230616,150400,323627710,255,255,255,255,33
|
|
20230616,150300,323619295,255,255,255,254,4400
|
|
20230616,150200,322497395,255,255,255,255,69
|
|
20230616,150100,322479800,255,255,255,255,0
|
|
20230616,150000,322479800,255,255,255,255,60
|
|
20230616,145900,322464500,255,255,255,255,71
|
|
20230616,145800,322446395,255,255,255,255,23
|
|
20230616,145700,322440530,254,254,254,254,0
|
|
20230616,145600,322440530,254,255,255,254,40
|
|
20230616,145500,322430368,254,254,254,254,0
|
|
20230616,145400,322430368,254,254,254,254,5000
|
|
20230616,145300,321160368,254,254,254,254,304
|
|
20230616,145200,321083152,255,255,255,255,838
|
|
20230616,145100,320869462,255,255,255,255,86
|
|
20230616,145000,320847532,255,255,255,255,6
|
|
20230616,144900,320846002,255,254,255,254,344
|
|
20230616,144800,320758426,255,255,255,255,610
|
|
20230616,144700,320602876,255,255,255,254,327
|
|
20230616,144600,320519516,254,255,255,254,56
|
|
20230616,144500,320505251,254,255,255,254,2638
|
|
20230616,144400,319832761,255,255,255,255,200
|
|
20230616,144300,319781761,255,255,255,255,2
|
|
20230616,144200,319781251,255,255,255,255,11
|
|
20230616,144100,319778446,256,256,256,256,309
|
|
20230616,144000,319699342,256,256,256,256,0
|
|
20230616,143900,319699342,256,256,256,256,10
|
|
20230616,143800,319696782,256,256,256,256,25
|
|
20230616,143700,319690382,256,256,256,256,518
|
|
20230616,143600,319557774,254,256,256,254,1907
|
|
20230616,143500,319073007,255,255,255,255,201
|
|
20230616,143400,319021752,255,255,255,255,2719
|
|
20230616,143300,318328407,255,255,255,255,320
|
|
20230616,143200,318246807,255,255,255,255,2101
|
|
20230616,143100,317711052,257,257,257,257,0
|
|
20230616,143000,317711052,257,255,257,255,342
|
|
20230616,142900,317623442,257,257,257,257,226
|
|
20230616,142800,317565360,257,255,257,255,200833
|
|
20230616,142700,266009560,255,255,255,255,11
|
|
20230616,142600,266006755,255,255,255,255,80
|
|
20230616,142500,265986355,255,255,255,255,0
|
|
20230616,142400,265986355,255,255,255,255,7
|
|
20230616,142300,265984570,255,255,255,255,5
|
|
20230616,142200,265983295,255,254,255,254,10055
|
|
20230616,142100,263423320,254,254,254,254,0
|
|
20230616,142000,263423320,254,255,255,254,282
|
|
20230616,141900,263351612,255,254,255,254,481
|
|
20230616,141800,263229407,254,254,254,254,537
|
|
20230616,141700,263093009,255,254,255,254,103
|
|
20230616,141600,263066747,254,254,254,254,0
|
|
20230616,141500,263066747,254,255,255,254,97
|
|
20230616,141400,263042106,255,255,255,255,36
|
|
20230616,141300,263032926,254,255,255,254,129
|
|
20230616,141200,263000158,255,255,255,255,0
|
|
20230616,141100,263000158,255,255,255,255,7
|
|
20230616,141000,262998373,255,255,255,255,1002
|
|
20230616,140900,262742863,255,255,255,255,434
|
|
20230616,140800,262632193,255,255,255,255,1000
|
|
20230616,140700,262377193,255,255,255,255,465
|
|
20230616,140600,262258618,254,254,254,254,3
|
|
20230616,140500,262257856,254,254,254,254,105
|
|
20230616,140400,262231186,255,255,255,255,25
|
|
20230616,140300,262224811,255,255,255,254,1005
|
|
20230616,140200,261969512,255,255,255,255,83
|
|
20230616,140100,261948347,255,255,255,255,261
|
|
20230616,140000,261881792,255,254,255,254,138
|
|
20230616,135900,261846728,255,255,255,255,1395
|
|
20230616,135800,261491003,254,255,255,254,4615
|
|
20230616,135700,260318178,254,254,254,254,0
|
|
20230616,135600,260318178,254,254,254,254,0
|
|
20230616,135500,260318178,254,254,254,254,16978
|
|
20230616,135400,256005766,255,255,255,255,300
|
|
20230616,135300,255929266,255,255,255,255,5171
|
|
20230616,135200,254610661,255,255,255,255,370
|
|
20230616,135100,254516311,255,255,255,254,14807
|
|
20230616,135000,250740586,255,255,255,255,305
|
|
20230616,134900,250662811,255,254,255,254,5200
|
|
20230616,134800,249341811,255,255,255,255,0
|
|
20230616,134700,249341811,255,255,255,255,9
|
|
20230616,134600,249339516,255,255,255,255,100
|
|
20230616,134500,249314016,255,255,255,255,1963
|
|
20230616,134400,248813451,255,255,255,255,80
|
|
20230616,134300,248793051,255,255,255,255,1986
|
|
20230616,134200,248286621,254,254,254,254,0
|
|
20230616,134100,248286621,254,254,254,254,4500
|
|
20230616,134000,247143621,254,254,254,254,74
|
|
20230616,133900,247124825,254,254,254,254,2
|
|
20230616,133800,247124317,254,256,256,254,4462
|
|
20230616,133700,245985377,256,255,256,255,5335
|
|
20230616,133600,244624951,254,254,254,254,331
|
|
20230616,133500,244540877,256,256,256,256,0
|
|
20230616,133400,244540877,256,255,256,255,5865
|
|
20230616,133300,243045301,255,255,255,255,45
|
|
20230616,133200,243033826,256,256,256,256,0
|
|
20230616,133100,243033826,256,256,256,256,70
|
|
20230616,133000,243015906,256,255,256,255,341
|
|
20230616,132900,242928790,256,256,256,256,3840
|
|
20230616,132800,241945750,255,255,255,255,0
|
|
20230616,132700,241945750,255,255,255,255,959
|
|
20230616,132600,241701205,255,255,255,255,105
|
|
20230616,132500,241674430,255,255,256,255,28221
|
|
20230616,132400,234477866,255,255,255,255,224
|
|
20230616,132300,234420746,255,255,255,255,0
|
|
20230616,132200,234420746,255,255,255,255,43
|
|
20230616,132100,234409781,255,255,255,255,0
|
|
20230616,132000,234409781,255,255,255,255,6
|
|
20230616,131900,234408251,255,254,255,254,21
|
|
20230616,131800,234402902,254,254,254,254,0
|
|
20230616,131700,234402902,254,255,255,254,70
|
|
20230616,131600,234385118,255,255,255,255,300
|
|
20230616,131500,234308618,255,254,255,254,1011
|
|
20230616,131400,234050818,254,255,255,254,5301
|
|
20230616,131300,232702364,254,255,255,254,13
|
|
20230616,131200,232699050,255,255,255,255,314
|
|
20230616,131100,232618980,255,255,255,255,0
|
|
20230616,131000,232618980,255,255,255,255,100
|
|
20230616,130900,232593480,255,255,255,255,10
|
|
20230616,130800,232590930,254,254,254,254,7715
|
|
20230616,130700,230631320,254,254,254,254,0
|
|
20230616,130600,230631320,254,255,255,254,68
|
|
20230616,130500,230614038,255,255,255,255,1
|
|
20230616,130400,230613783,254,254,254,254,0
|
|
20230616,130300,230613783,254,255,255,254,2200
|
|
20230616,130200,230054973,255,254,255,254,22
|
|
20230616,130100,230049364,254,255,255,254,11
|
|
20230616,130000,230046561,254,255,255,254,3502
|
|
20230616,125900,229157028,254,254,254,254,4504
|
|
20230616,125800,228013012,254,254,254,254,0
|
|
20230616,125700,228013012,254,254,254,254,1000
|
|
20230616,125600,227759012,255,254,255,254,1003
|
|
20230616,125500,227503250,255,255,255,255,1
|
|
20230616,125400,227502995,255,255,255,255,12
|
|
20230616,125300,227499935,254,254,254,254,264
|
|
20230616,125200,227432879,254,254,254,254,123
|
|
20230616,125100,227401637,254,254,254,254,0
|
|
20230616,125000,227401637,254,254,254,254,0
|
|
20230616,124900,227401637,254,254,254,254,7
|
|
20230616,124800,227399859,255,254,255,254,10100
|
|
20230616,124700,224834359,254,254,254,254,1123
|
|
20230616,124600,224549117,254,254,254,254,428
|
|
20230616,124500,224440405,253,254,254,253,2679
|
|
20230616,124400,223762597,254,253,254,253,40
|
|
20230616,124300,223752476,254,254,254,254,16
|
|
20230616,124200,223748412,253,254,254,253,1489
|
|
20230616,124100,223371693,254,254,254,253,406
|
|
20230616,124000,223268570,254,253,254,253,130
|
|
20230616,123900,223235630,254,254,254,254,1541
|
|
20230616,123800,222844216,254,254,254,254,1000
|
|
20230616,123700,222590216,253,253,253,253,21961
|
|
20230616,123600,217034083,253,254,254,253,152
|
|
20230616,123500,216995517,254,254,254,253,169
|
|
20230616,123400,216952641,254,254,254,254,16249
|
|
20230616,123300,212825395,254,254,254,253,113
|
|
20230616,123200,212796695,254,254,254,254,520
|
|
20230616,123100,212664615,254,254,254,254,91
|
|
20230616,123000,212641501,254,253,254,253,2417
|
|
20230616,122900,212029835,254,254,254,253,7740
|
|
20230616,122800,210067073,254,254,254,254,1968
|
|
20230616,122700,209567201,254,254,254,253,2104
|
|
20230616,122600,209034785,254,254,254,254,71
|
|
20230616,122500,209016751,254,254,254,254,16
|
|
20230616,122400,209012687,254,254,254,254,788
|
|
20230616,122300,208812535,254,254,254,254,76
|
|
20230616,122200,208793231,253,254,254,253,12
|
|
20230616,122100,208790188,253,253,254,253,374
|
|
20230616,122000,208695565,253,253,253,253,300
|
|
20230616,121900,208619665,254,254,254,254,39
|
|
20230616,121800,208609759,254,254,254,254,537
|
|
20230616,121700,208473361,254,254,254,253,2909
|
|
20230616,121600,207737326,254,254,254,254,13
|
|
20230616,121500,207734024,254,254,254,254,2
|
|
20230616,121400,207733516,253,253,253,253,0
|
|
20230616,121300,207733516,253,253,253,253,0
|
|
20230616,121200,207733516,253,253,253,253,236
|
|
20230616,121100,207673808,253,253,253,253,4098
|
|
20230616,121000,206637014,253,254,254,253,820
|
|
20230616,120900,206428851,254,254,254,254,311
|
|
20230616,120800,206349857,253,253,254,253,1006
|
|
20230616,120700,206095336,254,254,254,254,50
|
|
20230616,120600,206082636,254,254,254,254,12
|
|
20230616,120500,206079588,254,253,254,253,380
|
|
20230616,120400,205983328,253,253,253,253,0
|
|
20230616,120300,205983328,253,253,253,253,0
|
|
20230616,120200,205983328,253,253,253,253,2200
|
|
20230616,120100,205426728,254,253,254,253,138
|
|
20230616,120000,205391714,253,253,253,253,118
|
|
20230616,115900,205361860,254,253,254,253,63
|
|
20230616,115800,205345887,254,254,254,254,1749
|
|
20230616,115700,204901641,254,254,254,254,200
|
|
20230616,115600,204850841,254,254,254,254,13
|
|
20230616,115500,204847539,254,254,254,254,20
|
|
20230616,115400,204842459,254,254,254,254,39
|
|
20230616,115300,204832553,253,254,254,253,1485
|
|
20230616,115200,204456753,254,254,254,253,1540
|
|
20230616,115100,204066593,254,254,254,254,1168
|
|
20230616,115000,203769921,254,254,254,254,3283
|
|
20230616,114900,202936039,254,254,254,254,4007
|
|
20230616,114800,201918261,254,253,254,253,211
|
|
20230616,114700,201864728,254,254,254,254,1600
|
|
20230616,114600,201458328,254,254,254,254,100
|
|
20230616,114500,201432928,254,254,254,254,267
|
|
20230616,114400,201365110,254,254,254,254,30
|
|
20230616,114300,201357490,254,253,254,253,170
|
|
20230616,114200,201314319,253,254,254,253,2062
|
|
20230616,114100,200791633,254,254,254,254,5
|
|
20230616,114000,200790363,254,254,254,254,4768
|
|
20230616,113900,199579291,254,254,254,254,16
|
|
20230616,113800,199575227,254,254,254,254,244
|
|
20230616,113700,199513251,254,254,254,254,719
|
|
20230616,113600,199330625,254,254,254,254,3153
|
|
20230616,113500,198529763,254,254,254,254,501
|
|
20230616,113400,198402509,254,254,254,254,450
|
|
20230616,113300,198288209,254,254,254,254,10102
|
|
20230616,113200,195722301,254,254,254,254,4
|
|
20230616,113100,195721285,254,254,254,254,47
|
|
20230616,113000,195709347,253,253,253,253,4024
|
|
20230616,112900,194691275,254,254,254,254,563
|
|
20230616,112800,194548273,253,253,253,253,976
|
|
20230616,112700,194301345,253,253,253,253,7543
|
|
20230616,112600,192392966,252,253,253,252,1354
|
|
20230616,112500,192051754,253,253,253,253,205
|
|
20230616,112400,191999889,253,253,253,253,2904
|
|
20230616,112300,191265177,253,253,253,253,49
|
|
20230616,112200,191252780,253,253,253,253,86
|
|
20230616,112100,191231022,253,253,253,253,5421
|
|
20230616,112000,189859509,253,253,253,253,8
|
|
20230616,111900,189857485,253,253,253,253,149
|
|
20230616,111800,189819788,253,253,253,253,6063
|
|
20230616,111700,188285849,253,253,253,253,1270
|
|
20230616,111600,187964539,253,253,253,253,611
|
|
20230616,111500,187809956,253,253,253,253,110
|
|
20230616,111400,187782126,253,253,253,252,40570
|
|
20230616,111300,177557916,253,253,253,253,1275
|
|
20230616,111200,177235341,253,253,253,253,11445
|
|
20230616,111100,174339756,253,253,253,252,8108
|
|
20230616,111000,172295812,253,253,253,252,1170
|
|
20230616,110900,171999902,253,253,253,253,14988
|
|
20230616,110800,168207938,253,254,254,253,53512
|
|
20230616,110700,154669202,254,254,254,254,187
|
|
20230616,110600,154621704,253,253,253,253,0
|
|
20230616,110500,154621704,253,254,254,253,2543
|
|
20230616,110400,153976325,254,254,254,254,53
|
|
20230616,110300,153962863,254,254,254,254,2
|
|
20230616,110200,153962355,254,254,254,254,20445
|
|
20230616,110100,148769325,254,254,254,254,30
|
|
20230616,110000,148761705,253,252,253,252,1720
|
|
20230616,105900,148327039,252,254,254,252,794
|
|
20230616,105800,148126207,253,254,254,253,29095
|
|
20230616,105700,140763058,253,253,254,253,6954
|
|
20230616,105600,139003691,253,253,254,253,25233
|
|
20230616,105500,132619693,254,253,254,253,500
|
|
20230616,105400,132493143,253,253,253,253,217
|
|
20230616,105300,132438242,253,253,253,253,1257
|
|
20230616,105200,132120221,253,255,255,253,100550
|
|
20230616,105100,106580271,255,255,255,255,3308
|
|
20230616,105000,105736731,255,254,255,254,137
|
|
20230616,104900,105701853,254,254,254,254,1600
|
|
20230616,104800,105295453,255,254,255,254,130
|
|
20230616,104700,105262431,255,255,255,255,11
|
|
20230616,104600,105259626,254,255,255,254,15543
|
|
20230616,104500,101311639,255,255,255,255,247
|
|
20230616,104400,101248654,255,254,255,254,2166
|
|
20230616,104300,100696424,255,255,255,255,2
|
|
20230616,104200,100695914,255,254,255,254,162
|
|
20230616,104100,100654704,255,256,256,255,20268
|
|
20230616,104000,95486360,255,255,255,255,19
|
|
20230616,103900,95481515,255,256,256,255,10284
|
|
20230616,103800,92859051,256,256,256,256,4079
|
|
20230616,103700,91814827,256,255,256,255,1134
|
|
20230616,103600,91525492,256,256,256,255,13915
|
|
20230616,103500,87973252,256,255,256,255,243
|
|
20230616,103400,87911224,255,255,255,255,350
|
|
20230616,103300,87821974,255,255,255,255,14
|
|
20230616,103200,87818404,256,256,256,256,12
|
|
20230616,103100,87815332,256,255,256,255,4683
|
|
20230616,103000,86620167,255,255,255,255,408
|
|
20230616,102900,86516127,255,255,255,255,1000
|
|
20230616,102800,86261127,255,255,255,255,3
|
|
20230616,102700,86260362,255,255,255,255,5000
|
|
20230616,102600,84985362,256,256,256,255,4124
|
|
20230616,102500,83929648,256,256,256,256,332
|
|
20230616,102400,83844656,256,256,256,255,1559
|
|
20230616,102300,83446058,256,256,256,256,3201
|
|
20230616,102200,82626602,256,256,256,256,189
|
|
20230616,102100,82578218,256,256,256,256,3939
|
|
20230616,102000,81569834,256,256,256,256,611
|
|
20230616,101900,81413418,256,256,256,256,4127
|
|
20230616,101800,80356906,255,255,255,255,2393
|
|
20230616,101700,79746691,255,255,255,255,5238
|
|
20230616,101600,78411001,255,255,255,255,7030
|
|
20230616,101500,76618351,256,256,256,256,103
|
|
20230616,101400,76591983,256,255,256,255,24
|
|
20230616,101300,76585860,256,256,256,256,243
|
|
20230616,101200,76523652,256,256,256,256,121
|
|
20230616,101100,76492676,256,256,256,256,8
|
|
20230616,101000,76490628,256,255,256,255,942
|
|
20230616,100900,76250376,255,256,256,255,509
|
|
20230616,100800,76120078,256,256,256,256,1971
|
|
20230616,100700,75615502,256,256,256,256,51
|
|
20230616,100600,75602446,256,256,256,256,87
|
|
20230616,100500,75580174,256,256,256,256,1010
|
|
20230616,100400,75321614,256,256,256,256,418
|
|
20230616,100300,75214606,256,256,256,256,101
|
|
20230616,100200,75188750,255,256,256,255,2079
|
|
20230616,100100,74656652,256,256,256,256,521
|
|
20230616,100000,74523276,256,255,256,255,288
|
|
20230616,095900,74449832,255,255,255,255,1282
|
|
20230616,095800,74122922,255,255,255,255,1082
|
|
20230616,095700,73847012,255,256,256,255,1503
|
|
20230616,095600,73463647,256,255,256,255,4005
|
|
20230616,095500,72442367,255,256,256,255,21611
|
|
20230616,095400,66929951,256,256,256,256,5532
|
|
20230616,095300,65513759,256,256,256,256,700
|
|
20230616,095200,65334559,256,256,256,255,4237
|
|
20230616,095100,64249904,255,256,256,255,23108
|
|
20230616,095000,58352777,256,256,256,255,423
|
|
20230616,094900,58244509,256,256,256,256,35
|
|
20230616,094800,58235549,256,256,256,255,6648
|
|
20230616,094700,56537661,256,256,256,256,3
|
|
20230616,094600,56536893,256,256,256,255,587
|
|
20230616,094500,56386658,256,255,256,255,3007
|
|
20230616,094400,55619866,255,256,256,255,3965
|
|
20230616,094300,54608427,255,256,256,255,7128
|
|
20230616,094200,52790453,256,256,256,256,5039
|
|
20230616,094100,51500469,255,256,256,255,2328
|
|
20230616,094000,50906502,256,256,256,256,3
|
|
20230616,093900,50905734,255,256,256,255,5728
|
|
20230616,093800,49444594,256,255,256,255,16833
|
|
20230616,093700,45152156,256,255,256,255,335
|
|
20230616,093600,45066700,256,256,256,255,230
|
|
20230616,093500,45007852,256,256,256,255,317
|
|
20230616,093400,44926804,256,256,256,255,585
|
|
20230616,093300,44777096,256,256,256,256,164
|
|
20230616,093200,44735112,256,256,256,256,2453
|
|
20230616,093100,44107144,256,255,256,255,28924
|
|
20230616,093000,36731324,255,255,255,255,1019
|
|
20230616,092900,36471479,255,255,255,255,20
|
|
20230616,092800,36466379,255,255,255,255,1394
|
|
20230616,092700,36110909,255,254,255,254,5750
|
|
20230616,092600,34650209,254,255,255,254,9816
|
|
20230616,092500,32156133,255,255,255,255,14
|
|
20230616,092400,32152563,255,255,255,255,124
|
|
20230616,092300,32120943,255,255,255,255,7748
|
|
20230616,092200,30145203,255,255,255,254,2175
|
|
20230616,092100,29591729,255,255,255,254,7374
|
|
20230616,092000,27715459,255,254,255,254,11502
|
|
20230616,091900,24792966,254,255,255,254,36
|
|
20230616,091800,24783795,255,255,255,254,3730
|
|
20230616,091700,23835788,254,255,255,254,1820
|
|
20230616,091600,23373491,255,256,256,255,16874
|
|
20230616,091500,19070454,256,256,256,255,3835
|
|
20230616,091400,18090839,256,256,256,255,2583
|
|
20230616,091300,17431818,256,255,256,255,2207
|
|
20230616,091200,16868817,255,256,256,255,4669
|
|
20230616,091100,15678006,256,257,257,256,21613
|
|
20230616,091000,10144987,257,256,258,256,2016
|
|
20230616,090900,9628236,257,258,258,257,1412
|
|
20230616,090800,9265346,258,258,258,257,1262
|
|
20230616,090700,8939860,258,257,258,257,3939
|
|
20230616,090600,7927517,257,256,257,255,8508
|
|
20230616,090500,5751664,256,256,256,256,6309
|
|
20230616,090400,4136560,256,256,256,256,141
|
|
20230616,090300,4100464,255,257,257,255,1932
|
|
20230616,090200,3606836,256,256,256,255,4077
|
|
20230616,090100,2565199,256,257,257,256,3375
|
|
20230616,090000,1697920,257,258,258,257,6582
|