617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191400,230042538,253,253,253,253,7527
|
|
20230619,191300,230042538,253,253,253,253,0
|
|
20230619,191200,230042538,253,253,253,253,0
|
|
20230619,191100,230042538,253,253,253,253,0
|
|
20230619,191000,230042538,253,253,253,253,0
|
|
20230619,190900,230042538,253,253,253,253,0
|
|
20230619,190800,230042538,253,253,253,253,0
|
|
20230619,190700,230042538,253,253,253,253,0
|
|
20230619,190600,230042538,253,253,253,253,0
|
|
20230619,190500,230042538,253,253,253,253,0
|
|
20230619,190400,230042538,253,253,253,253,0
|
|
20230619,190300,230042538,253,253,253,253,0
|
|
20230619,190200,230042538,253,253,253,253,0
|
|
20230619,190100,230042538,253,253,253,253,0
|
|
20230619,190000,230042538,253,253,253,253,0
|
|
20230619,185900,230042538,253,253,253,253,0
|
|
20230619,185800,230042538,253,253,253,253,0
|
|
20230619,185700,230042538,253,253,253,253,0
|
|
20230619,185600,230042538,253,253,253,253,0
|
|
20230619,185500,230042538,253,253,253,253,0
|
|
20230619,185400,230042538,253,253,253,253,0
|
|
20230619,185300,230042538,253,253,253,253,0
|
|
20230619,185200,230042538,253,253,253,253,0
|
|
20230619,185100,230042538,253,253,253,253,0
|
|
20230619,185000,230042538,253,253,253,253,0
|
|
20230619,184900,230042538,253,253,253,253,0
|
|
20230619,184800,230042538,253,253,253,253,0
|
|
20230619,184700,230042538,253,253,253,253,0
|
|
20230619,184600,230042538,253,253,253,253,0
|
|
20230619,184500,230042538,253,253,253,253,0
|
|
20230619,184400,230042538,253,253,253,253,7527
|
|
20230619,184300,230042538,253,253,253,253,0
|
|
20230619,184200,230042538,253,253,253,253,0
|
|
20230619,184100,230042538,253,253,253,253,0
|
|
20230619,184000,230042538,253,253,253,253,0
|
|
20230619,183900,230042538,253,253,253,253,0
|
|
20230619,183800,230042538,253,253,253,253,0
|
|
20230619,183700,230042538,253,253,253,253,0
|
|
20230619,183600,230042538,253,253,253,253,0
|
|
20230619,183500,230042538,253,253,253,253,0
|
|
20230619,183400,230042538,253,253,253,253,0
|
|
20230619,183300,230042538,253,253,253,253,0
|
|
20230619,183200,230042538,253,253,253,253,0
|
|
20230619,183100,230042538,253,253,253,253,0
|
|
20230619,183000,230042538,253,253,253,253,0
|
|
20230619,182900,230042538,253,253,253,253,0
|
|
20230619,182800,230042538,253,253,253,253,0
|
|
20230619,182700,230042538,253,253,253,253,0
|
|
20230619,182600,230042538,253,253,253,253,0
|
|
20230619,182500,230042538,253,253,253,253,0
|
|
20230619,182400,230042538,253,253,253,253,0
|
|
20230619,182300,230042538,253,253,253,253,0
|
|
20230619,182200,230042538,253,253,253,253,0
|
|
20230619,182100,230042538,253,253,253,253,0
|
|
20230619,182000,230042538,253,253,253,253,0
|
|
20230619,181900,230042538,253,253,253,253,0
|
|
20230619,181800,230042538,253,253,253,253,0
|
|
20230619,181700,230042538,253,253,253,253,0
|
|
20230619,181600,230042538,253,253,253,253,0
|
|
20230619,181500,230042538,253,253,253,253,0
|
|
20230619,181400,230042538,253,253,253,253,7527
|
|
20230619,181300,230042538,253,253,253,253,0
|
|
20230619,181200,230042538,253,253,253,253,0
|
|
20230619,181100,230042538,253,253,253,253,0
|
|
20230619,181000,230042538,253,253,253,253,0
|
|
20230619,180900,230042538,253,253,253,253,0
|
|
20230619,180800,230042538,253,253,253,253,0
|
|
20230619,180700,230042538,253,253,253,253,0
|
|
20230619,180600,230042538,253,253,253,253,0
|
|
20230619,180500,230042538,253,253,253,253,0
|
|
20230619,180400,230042538,253,253,253,253,0
|
|
20230619,180300,230042538,253,253,253,253,0
|
|
20230619,180200,230042538,253,253,253,253,0
|
|
20230619,180100,230042538,253,253,253,253,0
|
|
20230619,180000,230042538,253,253,253,253,0
|
|
20230619,175900,230042538,253,253,253,253,0
|
|
20230619,175800,230042538,253,253,253,253,0
|
|
20230619,175700,230042538,253,253,253,253,0
|
|
20230619,175600,230042538,253,253,253,253,0
|
|
20230619,175500,230042538,253,253,253,253,0
|
|
20230619,175400,230042538,253,253,253,253,0
|
|
20230619,175300,230042538,253,253,253,253,0
|
|
20230619,175200,230042538,253,253,253,253,0
|
|
20230619,175100,230042538,253,253,253,253,0
|
|
20230619,175000,230042538,253,253,253,253,0
|
|
20230619,174900,230042538,253,253,253,253,0
|
|
20230619,174800,230042538,253,253,253,253,0
|
|
20230619,174700,230042538,253,253,253,253,0
|
|
20230619,174600,230042538,253,253,253,253,0
|
|
20230619,174500,230042538,253,253,253,253,0
|
|
20230619,174400,230042538,253,253,253,253,7527
|
|
20230619,174300,230042538,253,253,253,253,0
|
|
20230619,174200,230042538,253,253,253,253,0
|
|
20230619,174100,230042538,253,253,253,253,0
|
|
20230619,174000,230042538,253,253,253,253,0
|
|
20230619,173900,230042538,253,253,253,253,0
|
|
20230619,173800,230042538,253,253,253,253,0
|
|
20230619,173700,230042538,253,253,253,253,0
|
|
20230619,173600,230042538,253,253,253,253,0
|
|
20230619,173500,230042538,253,253,253,253,0
|
|
20230619,173400,230042538,253,253,253,253,0
|
|
20230619,173300,230042538,253,253,253,253,0
|
|
20230619,173200,230042538,253,253,253,253,0
|
|
20230619,173100,230042538,253,253,253,253,0
|
|
20230619,173000,230042538,253,253,253,253,0
|
|
20230619,172900,230042538,253,253,253,253,0
|
|
20230619,172800,230042538,253,253,253,253,0
|
|
20230619,172700,230042538,253,253,253,253,0
|
|
20230619,172600,230042538,253,253,253,253,0
|
|
20230619,172500,230042538,253,253,253,253,0
|
|
20230619,172400,230042538,253,253,253,253,0
|
|
20230619,172300,230042538,253,253,253,253,0
|
|
20230619,172200,230042538,253,253,253,253,0
|
|
20230619,172100,230042538,253,253,253,253,0
|
|
20230619,172000,230042538,253,253,253,253,0
|
|
20230619,171900,230042538,253,253,253,253,0
|
|
20230619,171800,230042538,253,253,253,253,0
|
|
20230619,171700,230042538,253,253,253,253,0
|
|
20230619,171600,230042538,253,253,253,253,0
|
|
20230619,171500,230042538,253,253,253,253,0
|
|
20230619,171400,230042538,253,253,253,253,7527
|
|
20230619,171300,230042538,253,253,253,253,0
|
|
20230619,171200,230042538,253,253,253,253,0
|
|
20230619,171100,230042538,253,253,253,253,0
|
|
20230619,171000,230042538,253,253,253,253,0
|
|
20230619,170900,230042538,253,253,253,253,0
|
|
20230619,170800,230042538,253,253,253,253,0
|
|
20230619,170700,230042538,253,253,253,253,0
|
|
20230619,170600,230042538,253,253,253,253,0
|
|
20230619,170500,230042538,253,253,253,253,0
|
|
20230619,170400,230042538,253,253,253,253,0
|
|
20230619,170300,230042538,253,253,253,253,0
|
|
20230619,170200,230042538,253,253,253,253,0
|
|
20230619,170100,230042538,253,253,253,253,0
|
|
20230619,170000,230042538,253,253,253,253,0
|
|
20230619,165900,230042538,253,253,253,253,0
|
|
20230619,165800,230042538,253,253,253,253,0
|
|
20230619,165700,230042538,253,253,253,253,0
|
|
20230619,165600,230042538,253,253,253,253,0
|
|
20230619,165500,230042538,253,253,253,253,0
|
|
20230619,165400,230042538,253,253,253,253,0
|
|
20230619,165300,230042538,253,253,253,253,0
|
|
20230619,165200,230042538,253,253,253,253,0
|
|
20230619,165100,230042538,253,253,253,253,0
|
|
20230619,165000,230042538,253,253,253,253,0
|
|
20230619,164900,230042538,253,253,253,253,0
|
|
20230619,164800,230042538,253,253,253,253,0
|
|
20230619,164700,230042538,253,253,253,253,0
|
|
20230619,164600,230042538,253,253,253,253,0
|
|
20230619,164500,230042538,253,253,253,253,0
|
|
20230619,164400,230042538,253,253,253,253,7527
|
|
20230619,164300,230042538,253,253,253,253,0
|
|
20230619,164200,230042538,253,253,253,253,0
|
|
20230619,164100,230042538,253,253,253,253,0
|
|
20230619,164000,230042538,253,253,253,253,0
|
|
20230619,163900,230042538,253,253,253,253,0
|
|
20230619,163800,230042538,253,253,253,253,0
|
|
20230619,163700,230042538,253,253,253,253,0
|
|
20230619,163600,230042538,253,253,253,253,0
|
|
20230619,163500,230042538,253,253,253,253,0
|
|
20230619,163400,230042538,253,253,253,253,0
|
|
20230619,163300,230042538,253,253,253,253,0
|
|
20230619,163200,230042538,253,253,253,253,0
|
|
20230619,163100,230042538,253,253,253,253,0
|
|
20230619,163000,230042538,253,253,253,253,0
|
|
20230619,162900,230042538,253,253,253,253,0
|
|
20230619,162800,230042538,253,253,253,253,0
|
|
20230619,162700,230042538,253,253,253,253,0
|
|
20230619,162600,230042538,253,253,253,253,0
|
|
20230619,162500,230042538,253,253,253,253,0
|
|
20230619,162400,230042538,253,253,253,253,0
|
|
20230619,162300,230042538,253,253,253,253,0
|
|
20230619,162200,230042538,253,253,253,253,0
|
|
20230619,162100,230042538,253,253,253,253,0
|
|
20230619,162000,230042538,253,253,253,253,0
|
|
20230619,161900,230042538,253,253,253,253,0
|
|
20230619,161800,230042538,253,253,253,253,0
|
|
20230619,161700,230042538,253,253,253,253,0
|
|
20230619,161600,230042538,253,253,253,253,0
|
|
20230619,161500,230042538,253,253,253,253,0
|
|
20230619,161400,230042538,253,253,253,253,7527
|
|
20230619,161300,230042538,253,253,253,253,0
|
|
20230619,161200,230042538,253,253,253,253,0
|
|
20230619,161100,230042538,253,253,253,253,0
|
|
20230619,161000,230042538,253,253,253,253,0
|
|
20230619,160900,230042538,253,253,253,253,0
|
|
20230619,160800,230042538,253,253,253,253,0
|
|
20230619,160700,230042538,253,253,253,253,0
|
|
20230619,160600,230042538,253,253,253,253,0
|
|
20230619,160500,230042538,253,253,253,253,0
|
|
20230619,160400,230042538,253,253,253,253,0
|
|
20230619,160300,230042538,253,253,253,253,0
|
|
20230619,160200,230042538,253,253,253,253,0
|
|
20230619,160100,230042538,253,253,253,253,0
|
|
20230619,160000,230042538,253,253,253,253,0
|
|
20230619,155900,230042538,253,253,253,253,0
|
|
20230619,155800,230042538,253,253,253,253,0
|
|
20230619,155700,230042538,253,253,253,253,0
|
|
20230619,155600,230042538,253,253,253,253,0
|
|
20230619,155500,230042538,253,253,253,253,0
|
|
20230619,155400,230042538,253,253,253,253,0
|
|
20230619,155300,230042538,253,253,253,253,0
|
|
20230619,155200,230042538,253,253,253,253,0
|
|
20230619,155100,230042538,253,253,253,253,0
|
|
20230619,155000,230042538,253,253,253,253,0
|
|
20230619,154900,230042538,253,253,253,253,0
|
|
20230619,154800,230042538,253,253,253,253,0
|
|
20230619,154700,230042538,253,253,253,253,0
|
|
20230619,154600,230042538,253,253,253,253,0
|
|
20230619,154500,230042538,253,253,253,253,0
|
|
20230619,154400,230042538,253,253,253,253,7527
|
|
20230619,154300,230042538,253,253,253,253,0
|
|
20230619,154200,230042538,253,253,253,253,0
|
|
20230619,154100,230042538,253,253,253,253,0
|
|
20230619,154000,230042538,253,253,253,253,0
|
|
20230619,153900,230042538,253,253,253,253,0
|
|
20230619,153800,230042538,253,253,253,253,0
|
|
20230619,153700,230042538,253,253,253,253,0
|
|
20230619,153600,230042538,253,253,253,253,0
|
|
20230619,153500,230042538,253,253,253,253,0
|
|
20230619,153400,230042538,253,253,253,253,0
|
|
20230619,153300,230042538,253,253,253,253,0
|
|
20230619,153200,230042538,253,253,253,253,0
|
|
20230619,153100,230042538,253,253,253,253,0
|
|
20230619,153000,230042538,253,253,253,253,7527
|
|
20230619,152900,228138207,253,253,253,253,0
|
|
20230619,152800,228138207,253,253,253,253,0
|
|
20230619,152700,228138207,253,253,253,253,0
|
|
20230619,152600,228138207,253,253,253,253,0
|
|
20230619,152500,228138207,253,253,253,253,0
|
|
20230619,152400,228138207,253,253,253,253,0
|
|
20230619,152300,228138207,253,253,253,253,0
|
|
20230619,152200,228138207,253,253,253,253,0
|
|
20230619,152100,228138207,253,253,253,253,0
|
|
20230619,152000,228138207,253,253,253,253,0
|
|
20230619,151900,228138207,253,253,253,253,5457
|
|
20230619,151800,226757586,253,253,253,253,1000
|
|
20230619,151700,226504586,254,254,254,254,110
|
|
20230619,151600,226476646,254,254,254,254,45
|
|
20230619,151500,226465216,254,254,254,254,0
|
|
20230619,151400,226465216,254,254,254,254,8
|
|
20230619,151300,226463184,254,254,254,254,151
|
|
20230619,151200,226424830,254,254,254,253,241
|
|
20230619,151100,226363655,254,253,254,253,8241
|
|
20230619,151000,224278210,253,253,253,253,4500
|
|
20230619,150900,223139710,253,254,254,253,125
|
|
20230619,150800,223108043,253,254,254,253,514
|
|
20230619,150700,222977942,254,254,254,254,42
|
|
20230619,150600,222967274,253,254,254,253,14534
|
|
20230619,150500,219277270,254,254,254,254,1
|
|
20230619,150400,219277016,253,254,254,253,25
|
|
20230619,150300,219270682,254,254,254,254,202
|
|
20230619,150200,219219374,254,254,254,254,810
|
|
20230619,150100,219013634,254,253,254,253,8744
|
|
20230619,150000,216800093,253,253,253,253,1546
|
|
20230619,145900,216408955,254,254,254,254,14
|
|
20230619,145800,216405399,254,254,254,254,242
|
|
20230619,145700,216343931,254,254,254,254,283
|
|
20230619,145600,216272049,254,254,254,254,100
|
|
20230619,145500,216246649,254,254,254,254,1
|
|
20230619,145400,216246395,253,254,254,253,14236
|
|
20230619,145300,212644632,254,254,254,254,85
|
|
20230619,145200,212623042,254,254,254,253,1211
|
|
20230619,145100,212316648,254,254,254,254,141
|
|
20230619,145000,212280834,254,254,254,254,53
|
|
20230619,144900,212267372,254,253,254,253,10020
|
|
20230619,144800,209732292,253,253,253,253,400
|
|
20230619,144700,209631092,253,253,253,253,345
|
|
20230619,144600,209543807,254,253,254,253,3177
|
|
20230619,144500,208738839,253,253,253,253,0
|
|
20230619,144400,208738839,253,253,253,253,1686
|
|
20230619,144300,208312281,254,254,254,254,1026
|
|
20230619,144200,208051677,254,254,254,254,955
|
|
20230619,144100,207809107,254,254,254,253,476
|
|
20230619,144000,207688570,254,253,254,253,15411
|
|
20230619,143900,203789584,254,254,254,254,729
|
|
20230619,143800,203604418,254,254,254,254,9
|
|
20230619,143700,203602132,254,254,254,254,106
|
|
20230619,143600,203575208,253,253,253,253,71
|
|
20230619,143500,203557245,253,253,253,253,1719
|
|
20230619,143400,203122338,254,254,254,254,0
|
|
20230619,143300,203122338,254,254,254,254,4
|
|
20230619,143200,203121322,254,254,254,254,70
|
|
20230619,143100,203103542,254,254,254,254,0
|
|
20230619,143000,203103542,254,253,254,253,67
|
|
20230619,142900,203086557,253,254,254,253,10030
|
|
20230619,142800,200538957,254,254,254,254,526
|
|
20230619,142700,200405353,254,253,254,253,11
|
|
20230619,142600,200402562,254,254,254,254,1095
|
|
20230619,142500,200124432,253,253,253,253,0
|
|
20230619,142400,200124432,253,253,253,253,406
|
|
20230619,142300,200021714,254,253,254,253,66
|
|
20230619,142200,200005010,253,254,254,253,3137
|
|
20230619,142100,199211222,254,254,254,254,3
|
|
20230619,142000,199210460,254,254,254,254,12106
|
|
20230619,141900,196135536,254,253,254,253,1638
|
|
20230619,141800,195721057,253,253,253,253,0
|
|
20230619,141700,195721057,253,253,253,253,0
|
|
20230619,141600,195721057,253,253,253,253,0
|
|
20230619,141500,195721057,253,254,254,253,85
|
|
20230619,141400,195699547,253,254,254,253,15
|
|
20230619,141300,195695738,254,253,254,253,5288
|
|
20230619,141200,194357873,254,254,254,254,3
|
|
20230619,141100,194357111,254,254,254,254,106
|
|
20230619,141000,194330187,254,254,254,254,0
|
|
20230619,140900,194330187,254,254,254,254,1001
|
|
20230619,140800,194075933,254,253,254,253,451
|
|
20230619,140700,193961829,253,254,254,253,29496
|
|
20230619,140600,186487636,254,253,254,253,1712
|
|
20230619,140500,186054488,253,253,253,253,8171
|
|
20230619,140400,183987225,254,254,254,254,0
|
|
20230619,140300,183987225,254,254,254,254,7510
|
|
20230619,140200,182079685,254,254,254,254,0
|
|
20230619,140100,182079685,254,254,254,254,500
|
|
20230619,140000,181952685,254,253,254,253,73
|
|
20230619,135900,181934215,253,254,254,253,394
|
|
20230619,135800,181834250,253,253,253,253,17401
|
|
20230619,135700,177431797,253,253,253,253,2
|
|
20230619,135600,177431291,254,254,254,254,204
|
|
20230619,135500,177379475,254,254,254,254,505
|
|
20230619,135400,177251205,254,254,254,254,0
|
|
20230619,135300,177251205,254,254,254,253,6665
|
|
20230619,135200,175562295,254,254,254,254,2032
|
|
20230619,135100,175046167,254,254,254,254,9
|
|
20230619,135000,175043881,253,254,254,253,36
|
|
20230619,134900,175034757,254,254,254,254,40
|
|
20230619,134800,175024597,254,254,254,254,0
|
|
20230619,134700,175024597,254,254,254,254,5
|
|
20230619,134600,175023327,254,254,254,254,100
|
|
20230619,134500,174997927,253,254,254,253,431
|
|
20230619,134400,174888751,253,254,254,253,81
|
|
20230619,134300,174868257,254,254,254,253,642
|
|
20230619,134200,174705190,254,254,254,254,56
|
|
20230619,134100,174690966,253,254,254,253,1419
|
|
20230619,134000,174331943,254,253,254,253,970
|
|
20230619,133900,174086520,254,254,254,254,1006
|
|
20230619,133800,173830996,254,254,254,254,0
|
|
20230619,133700,173830996,254,254,254,254,10
|
|
20230619,133600,173828456,253,254,254,253,3131
|
|
20230619,133500,173036182,254,254,254,253,8
|
|
20230619,133400,173034151,254,254,254,254,17
|
|
20230619,133300,173029833,254,254,254,254,2173
|
|
20230619,133200,172477891,254,254,254,254,67
|
|
20230619,133100,172460873,253,254,254,253,23
|
|
20230619,133000,172455047,254,254,254,254,778
|
|
20230619,132900,172257435,254,254,254,254,13
|
|
20230619,132800,172254133,253,254,254,253,2300
|
|
20230619,132700,171671933,254,254,254,254,3205
|
|
20230619,132600,170857863,254,254,254,253,2787
|
|
20230619,132500,170151965,254,254,254,254,404
|
|
20230619,132400,170049349,254,254,254,254,10169
|
|
20230619,132300,167466423,254,254,254,254,6
|
|
20230619,132200,167464899,254,254,254,254,3864
|
|
20230619,132100,166483443,254,254,254,254,0
|
|
20230619,132000,166483443,254,254,254,253,4520
|
|
20230619,131900,165335383,254,254,254,254,8699
|
|
20230619,131800,163125837,254,254,254,254,1545
|
|
20230619,131700,162733407,254,254,254,254,402
|
|
20230619,131600,162631299,254,254,254,254,38
|
|
20230619,131500,162621647,254,254,254,254,23
|
|
20230619,131400,162615805,254,254,254,254,0
|
|
20230619,131300,162615805,254,254,254,254,4
|
|
20230619,131200,162614789,254,253,254,253,6801
|
|
20230619,131100,160894135,253,254,254,253,247
|
|
20230619,131000,160831639,253,254,254,253,308
|
|
20230619,130900,160753408,254,254,254,254,7
|
|
20230619,130800,160751630,253,253,253,253,0
|
|
20230619,130700,160751630,253,254,254,253,397
|
|
20230619,130600,160650884,253,253,253,253,1259
|
|
20230619,130500,160332357,254,254,254,254,385
|
|
20230619,130400,160234567,254,254,254,254,0
|
|
20230619,130300,160234567,254,255,255,254,8
|
|
20230619,130200,160232529,254,254,254,254,1000
|
|
20230619,130100,159978529,254,254,254,254,34714
|
|
20230619,130000,151161173,254,254,254,254,2896
|
|
20230619,125900,150425589,255,254,255,254,206
|
|
20230619,125800,150373260,254,254,254,254,31
|
|
20230619,125700,150365386,254,254,254,254,0
|
|
20230619,125600,150365386,254,254,254,254,0
|
|
20230619,125500,150365386,254,254,254,254,4587
|
|
20230619,125400,149200288,254,254,254,254,2143
|
|
20230619,125300,148655966,254,254,254,254,2147
|
|
20230619,125200,148110628,254,254,254,254,0
|
|
20230619,125100,148110628,254,255,255,254,547
|
|
20230619,125000,147971685,254,254,254,254,0
|
|
20230619,124900,147971685,254,254,254,254,300
|
|
20230619,124800,147895485,254,254,254,254,119
|
|
20230619,124700,147865259,254,255,255,254,56
|
|
20230619,124600,147851029,255,255,255,255,201
|
|
20230619,124500,147799774,254,254,254,254,823
|
|
20230619,124400,147590732,254,255,255,254,1206
|
|
20230619,124300,147284406,255,255,255,255,200
|
|
20230619,124200,147233406,253,253,253,253,0
|
|
20230619,124100,147233406,253,253,253,253,200
|
|
20230619,124000,147182806,253,253,253,253,3
|
|
20230619,123900,147182047,253,254,254,253,2001
|
|
20230619,123800,146675739,253,253,254,253,7360
|
|
20230619,123700,144812385,253,254,254,253,1843
|
|
20230619,123600,144345855,255,255,255,255,299
|
|
20230619,123500,144269610,255,255,255,255,4
|
|
20230619,123400,144268590,255,254,255,254,132
|
|
20230619,123300,144235056,254,254,254,254,20
|
|
20230619,123200,144229976,254,254,254,254,114
|
|
20230619,123100,144201020,254,254,254,254,4453
|
|
20230619,123000,143069958,254,254,254,253,378
|
|
20230619,122900,142974295,254,254,254,254,4030
|
|
20230619,122800,141950675,254,254,254,254,2291
|
|
20230619,122700,141368761,254,254,254,254,731
|
|
20230619,122600,141183087,254,254,254,254,5232
|
|
20230619,122500,139854159,254,254,254,254,933
|
|
20230619,122400,139617177,254,254,254,253,1330
|
|
20230619,122300,139279393,254,254,254,254,575
|
|
20230619,122200,139133343,254,254,254,254,325
|
|
20230619,122100,139050793,254,254,254,254,602
|
|
20230619,122000,138897885,254,254,254,254,899
|
|
20230619,121900,138669539,254,254,254,254,1506
|
|
20230619,121800,138287015,254,254,254,254,1612
|
|
20230619,121700,137877567,254,254,254,254,15252
|
|
20230619,121600,134003559,254,254,254,254,700
|
|
20230619,121500,133825759,254,254,254,254,210
|
|
20230619,121400,133772419,254,254,254,254,3850
|
|
20230619,121300,132794519,254,254,254,254,341
|
|
20230619,121200,132707905,254,254,254,254,10074
|
|
20230619,121100,130149109,253,254,254,253,80
|
|
20230619,121000,130128839,254,254,254,254,15
|
|
20230619,120900,130125029,253,253,253,253,0
|
|
20230619,120800,130125029,253,254,254,253,340
|
|
20230619,120700,130038859,254,254,254,254,191
|
|
20230619,120600,129990345,254,254,254,254,80
|
|
20230619,120500,129970025,254,254,254,254,4
|
|
20230619,120400,129969009,254,254,254,254,3786
|
|
20230619,120300,129007365,253,254,254,253,127
|
|
20230619,120200,128975217,254,253,254,253,2009
|
|
20230619,120100,128466933,253,253,254,253,1076
|
|
20230619,120000,128194704,254,254,254,253,24236
|
|
20230619,115900,122060827,254,254,254,254,502
|
|
20230619,115800,121933319,254,254,254,254,78
|
|
20230619,115700,121913507,253,253,253,253,160
|
|
20230619,115600,121873027,253,253,253,253,1000
|
|
20230619,115500,121620027,253,254,254,253,312
|
|
20230619,115400,121541080,253,254,254,253,345
|
|
20230619,115300,121453750,254,254,254,254,70
|
|
20230619,115200,121435970,254,254,254,253,603
|
|
20230619,115100,121282908,254,254,254,254,1800
|
|
20230619,115000,120825708,254,254,254,253,570
|
|
20230619,114900,120681188,254,254,254,254,20
|
|
20230619,114800,120676108,254,254,254,254,37
|
|
20230619,114700,120666710,254,254,254,254,209
|
|
20230619,114600,120613624,254,253,254,253,1160
|
|
20230619,114500,120319984,254,254,254,253,3090
|
|
20230619,114400,119535959,254,254,254,254,7060
|
|
20230619,114300,117742719,254,254,254,254,1972
|
|
20230619,114200,117241831,254,254,254,254,9
|
|
20230619,114100,117239545,254,254,254,254,209
|
|
20230619,114000,117186459,254,254,254,254,36
|
|
20230619,113900,117177315,254,253,254,253,543
|
|
20230619,113800,117039893,254,254,254,254,6
|
|
20230619,113700,117038369,253,254,254,253,4004
|
|
20230619,113600,116025354,254,254,254,254,11
|
|
20230619,113500,116022560,254,254,254,254,1178
|
|
20230619,113400,115723348,254,254,254,254,110
|
|
20230619,113300,115695408,254,254,254,254,109
|
|
20230619,113200,115667722,254,254,254,254,30
|
|
20230619,113100,115660102,254,254,254,254,1469
|
|
20230619,113000,115286976,254,254,254,253,11
|
|
20230619,112900,115284186,253,253,253,253,36
|
|
20230619,112800,115275078,253,253,253,253,1700
|
|
20230619,112700,114844978,254,254,254,254,32
|
|
20230619,112600,114836850,254,254,254,254,5
|
|
20230619,112500,114835580,254,254,254,254,0
|
|
20230619,112400,114835580,254,253,254,253,8
|
|
20230619,112300,114833554,253,253,253,253,4238
|
|
20230619,112200,113761340,254,254,254,254,164
|
|
20230619,112100,113719684,253,254,254,253,28
|
|
20230619,112000,113712582,254,254,254,254,17
|
|
20230619,111900,113708264,254,254,254,254,803
|
|
20230619,111800,113504302,253,254,254,253,48
|
|
20230619,111700,113492130,254,254,254,254,235
|
|
20230619,111600,113432440,254,253,254,253,201
|
|
20230619,111500,113381446,253,254,254,253,1049
|
|
20230619,111400,113116043,254,254,254,254,207
|
|
20230619,111300,113063465,254,254,254,254,102
|
|
20230619,111200,113037557,253,253,254,253,4179
|
|
20230619,111100,111980250,253,253,253,253,80
|
|
20230619,111000,111960010,253,254,254,253,3716
|
|
20230619,110900,111019832,254,254,254,254,32
|
|
20230619,110800,111011704,254,254,254,254,0
|
|
20230619,110700,111011704,254,253,254,253,128
|
|
20230619,110600,110979222,254,253,254,253,303
|
|
20230619,110500,110902496,254,254,254,254,50
|
|
20230619,110400,110889796,254,253,254,253,13
|
|
20230619,110300,110886502,253,253,253,253,430
|
|
20230619,110200,110777712,253,253,253,253,42
|
|
20230619,110100,110767086,253,253,253,253,0
|
|
20230619,110000,110767086,253,253,253,253,243
|
|
20230619,105900,110705607,254,254,254,254,2
|
|
20230619,105800,110705099,253,253,253,253,200
|
|
20230619,105700,110654499,254,254,254,254,829
|
|
20230619,105600,110443933,254,254,254,254,4
|
|
20230619,105500,110442917,253,253,253,253,3
|
|
20230619,105400,110442158,253,253,253,253,50
|
|
20230619,105300,110429508,254,254,254,254,51
|
|
20230619,105200,110416554,254,254,254,254,101
|
|
20230619,105100,110390900,253,253,253,253,1000
|
|
20230619,105000,110137900,254,254,254,254,4
|
|
20230619,104900,110136884,253,253,254,253,152
|
|
20230619,104800,110098400,253,254,254,253,14
|
|
20230619,104700,110094845,253,253,253,253,10000
|
|
20230619,104600,107564845,253,254,254,253,350
|
|
20230619,104500,107476282,254,253,254,253,5010
|
|
20230619,104400,106208742,254,254,254,253,10100
|
|
20230619,104300,103653342,254,254,254,254,3
|
|
20230619,104200,103652580,254,254,254,254,527
|
|
20230619,104100,103518722,255,255,255,255,0
|
|
20230619,104000,103518722,255,254,255,254,11
|
|
20230619,103900,103515925,254,253,255,253,5176
|
|
20230619,103800,102206046,253,254,255,253,3743
|
|
20230619,103700,101255363,255,254,255,254,1319
|
|
20230619,103600,100920336,253,254,254,253,2681
|
|
20230619,103500,100241904,254,255,255,254,12
|
|
20230619,103400,100238849,254,254,254,254,1786
|
|
20230619,103300,99785205,255,254,255,254,1298
|
|
20230619,103200,99455512,254,254,254,254,0
|
|
20230619,103100,99455512,254,254,254,254,0
|
|
20230619,103000,99455512,254,254,254,254,443
|
|
20230619,102900,99342990,255,255,255,255,1347
|
|
20230619,102800,98999505,255,255,255,255,2
|
|
20230619,102700,98998995,254,255,255,254,242
|
|
20230619,102600,98937306,255,255,255,255,41
|
|
20230619,102500,98926851,255,255,255,255,720
|
|
20230619,102400,98743251,255,255,255,255,125
|
|
20230619,102300,98711376,255,255,255,255,0
|
|
20230619,102200,98711376,255,255,255,255,1
|
|
20230619,102100,98711121,255,255,255,255,6
|
|
20230619,102000,98709591,255,255,255,255,4
|
|
20230619,101900,98708571,253,253,253,253,0
|
|
20230619,101800,98708571,253,253,253,253,0
|
|
20230619,101700,98708571,253,253,253,253,4479
|
|
20230619,101600,97575384,253,253,253,253,4816
|
|
20230619,101500,96356936,253,255,255,253,5010
|
|
20230619,101400,95088898,255,255,255,255,13
|
|
20230619,101300,95085583,254,254,254,254,2215
|
|
20230619,101200,94522973,254,255,255,254,163
|
|
20230619,101100,94481551,255,255,255,255,0
|
|
20230619,101000,94481551,255,254,255,254,11966
|
|
20230619,100900,91442185,254,254,254,254,199
|
|
20230619,100800,91391639,254,255,255,254,13518
|
|
20230619,100700,87946298,254,255,255,254,652
|
|
20230619,100600,87780077,255,255,255,255,145
|
|
20230619,100500,87743102,254,254,254,254,34
|
|
20230619,100400,87734466,255,255,255,255,270
|
|
20230619,100300,87665616,254,255,255,254,75
|
|
20230619,100200,87646546,255,255,255,255,1111
|
|
20230619,100100,87363241,255,255,255,255,1
|
|
20230619,100000,87362986,254,254,255,254,284
|
|
20230619,095900,87290849,255,255,255,255,1036
|
|
20230619,095800,87026669,255,255,255,255,507
|
|
20230619,095700,86897384,255,255,255,255,11019
|
|
20230619,095600,84087539,255,254,255,254,20
|
|
20230619,095500,84082458,254,255,255,254,935
|
|
20230619,095400,83844967,254,256,256,254,16789
|
|
20230619,095300,79563787,256,255,256,255,34178
|
|
20230619,095200,70848395,255,255,255,255,1101
|
|
20230619,095100,70567640,255,254,255,254,605
|
|
20230619,095000,70413367,254,254,254,254,6400
|
|
20230619,094900,68787767,254,254,254,254,5001
|
|
20230619,094800,67517513,255,255,255,255,7298
|
|
20230619,094700,65656523,255,255,255,255,58
|
|
20230619,094600,65641733,254,254,254,254,530
|
|
20230619,094500,65507113,254,255,255,254,3345
|
|
20230619,094400,64657138,254,255,255,254,19171
|
|
20230619,094300,59787666,255,255,255,254,371
|
|
20230619,094200,59693311,254,254,255,254,7032
|
|
20230619,094100,57905183,255,255,255,254,7258
|
|
20230619,094000,56060593,255,254,255,254,36023
|
|
20230619,093900,46910740,254,254,254,254,226
|
|
20230619,093800,46853336,254,254,254,254,861
|
|
20230619,093700,46634642,254,254,254,253,2379
|
|
20230619,093600,46032612,254,254,254,254,867
|
|
20230619,093500,45812394,254,254,254,254,392
|
|
20230619,093400,45712826,254,254,254,253,1523
|
|
20230619,093300,45326884,254,254,254,254,76
|
|
20230619,093200,45307580,254,254,254,254,465
|
|
20230619,093100,45189470,254,254,254,254,279
|
|
20230619,093000,45118604,254,253,254,253,4531
|
|
20230619,092900,43972250,253,254,254,253,2
|
|
20230619,092800,43971743,253,254,254,253,173
|
|
20230619,092700,43927858,254,253,254,253,31321
|
|
20230619,092600,36002855,252,253,253,252,2525
|
|
20230619,092500,35365152,253,253,253,253,1291
|
|
20230619,092400,35038529,253,252,253,252,11406
|
|
20230619,092300,32152812,253,252,253,252,4325
|
|
20230619,092200,31061588,252,253,253,252,1921
|
|
20230619,092100,30575580,253,253,253,253,2218
|
|
20230619,092000,30014426,253,253,253,253,1641
|
|
20230619,091900,29599253,253,252,253,252,220
|
|
20230619,091800,29543807,252,252,252,252,3143
|
|
20230619,091700,28751771,252,253,253,252,1171
|
|
20230619,091600,28456508,253,252,253,252,3098
|
|
20230619,091500,27675714,253,253,253,252,25618
|
|
20230619,091400,21218780,253,252,253,252,13487
|
|
20230619,091300,17819619,252,253,253,252,1126
|
|
20230619,091200,17534941,253,252,253,252,3382
|
|
20230619,091100,16679782,252,253,253,252,4363
|
|
20230619,091000,15576944,253,253,254,253,1037
|
|
20230619,090900,15314549,252,252,252,252,50
|
|
20230619,090800,15301949,252,252,253,252,7178
|
|
20230619,090700,13493090,252,252,254,252,11000
|
|
20230619,090600,10721038,252,254,254,252,330
|
|
20230619,090500,10637220,254,254,254,254,1497
|
|
20230619,090400,10256982,252,254,254,252,20011
|
|
20230619,090300,5197624,254,254,254,254,168
|
|
20230619,090200,5154952,254,255,255,254,5844
|
|
20230619,090100,3667544,255,253,255,253,5338
|
|
20230619,090000,2313938,253,253,253,253,9146
|