695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203200,503486084,827,827,827,827,2763
|
|
20230620,203100,503486084,827,827,827,827,0
|
|
20230620,203000,503486084,827,827,827,827,0
|
|
20230620,202900,503486084,827,827,827,827,0
|
|
20230620,202800,503486084,827,827,827,827,0
|
|
20230620,202700,503486084,827,827,827,827,0
|
|
20230620,202600,503486084,827,827,827,827,0
|
|
20230620,202500,503486084,827,827,827,827,0
|
|
20230620,202400,503486084,827,827,827,827,0
|
|
20230620,202300,503486084,827,827,827,827,0
|
|
20230620,202200,503486084,827,827,827,827,0
|
|
20230620,202100,503486084,827,827,827,827,0
|
|
20230620,202000,503486084,827,827,827,827,0
|
|
20230620,201900,503486084,827,827,827,827,0
|
|
20230620,201800,503486084,827,827,827,827,0
|
|
20230620,201700,503486084,827,827,827,827,0
|
|
20230620,201600,503486084,827,827,827,827,0
|
|
20230620,201500,503486084,827,827,827,827,0
|
|
20230620,201400,503486084,827,827,827,827,0
|
|
20230620,201300,503486084,827,827,827,827,0
|
|
20230620,201200,503486084,827,827,827,827,0
|
|
20230620,201100,503486084,827,827,827,827,0
|
|
20230620,201000,503486084,827,827,827,827,0
|
|
20230620,200900,503486084,827,827,827,827,0
|
|
20230620,200800,503486084,827,827,827,827,0
|
|
20230620,200700,503486084,827,827,827,827,0
|
|
20230620,200600,503486084,827,827,827,827,0
|
|
20230620,200500,503486084,827,827,827,827,0
|
|
20230620,200400,503486084,827,827,827,827,0
|
|
20230620,200300,503486084,827,827,827,827,0
|
|
20230620,200200,503486084,827,827,827,827,2763
|
|
20230620,200100,503486084,827,827,827,827,0
|
|
20230620,200000,503486084,827,827,827,827,0
|
|
20230620,195900,503486084,827,827,827,827,0
|
|
20230620,195800,503486084,827,827,827,827,0
|
|
20230620,195700,503486084,827,827,827,827,0
|
|
20230620,195600,503486084,827,827,827,827,0
|
|
20230620,195500,503486084,827,827,827,827,0
|
|
20230620,195400,503486084,827,827,827,827,0
|
|
20230620,195300,503486084,827,827,827,827,0
|
|
20230620,195200,503486084,827,827,827,827,0
|
|
20230620,195100,503486084,827,827,827,827,0
|
|
20230620,195000,503486084,827,827,827,827,0
|
|
20230620,194900,503486084,827,827,827,827,0
|
|
20230620,194800,503486084,827,827,827,827,0
|
|
20230620,194700,503486084,827,827,827,827,0
|
|
20230620,194600,503486084,827,827,827,827,0
|
|
20230620,194500,503486084,827,827,827,827,0
|
|
20230620,194400,503486084,827,827,827,827,0
|
|
20230620,194300,503486084,827,827,827,827,0
|
|
20230620,194200,503486084,827,827,827,827,0
|
|
20230620,194100,503486084,827,827,827,827,0
|
|
20230620,194000,503486084,827,827,827,827,0
|
|
20230620,193900,503486084,827,827,827,827,0
|
|
20230620,193800,503486084,827,827,827,827,0
|
|
20230620,193700,503486084,827,827,827,827,0
|
|
20230620,193600,503486084,827,827,827,827,0
|
|
20230620,193500,503486084,827,827,827,827,0
|
|
20230620,193400,503486084,827,827,827,827,0
|
|
20230620,193300,503486084,827,827,827,827,0
|
|
20230620,193200,503486084,827,827,827,827,2763
|
|
20230620,193100,503486084,827,827,827,827,0
|
|
20230620,193000,503486084,827,827,827,827,0
|
|
20230620,192900,503486084,827,827,827,827,0
|
|
20230620,192800,503486084,827,827,827,827,0
|
|
20230620,192700,503486084,827,827,827,827,0
|
|
20230620,192600,503486084,827,827,827,827,0
|
|
20230620,192500,503486084,827,827,827,827,0
|
|
20230620,192400,503486084,827,827,827,827,0
|
|
20230620,192300,503486084,827,827,827,827,0
|
|
20230620,192200,503486084,827,827,827,827,0
|
|
20230620,192100,503486084,827,827,827,827,0
|
|
20230620,192000,503486084,827,827,827,827,0
|
|
20230620,191900,503486084,827,827,827,827,0
|
|
20230620,191800,503486084,827,827,827,827,0
|
|
20230620,191700,503486084,827,827,827,827,0
|
|
20230620,191600,503486084,827,827,827,827,0
|
|
20230620,191500,503486084,827,827,827,827,0
|
|
20230620,191400,503486084,827,827,827,827,0
|
|
20230620,191300,503486084,827,827,827,827,0
|
|
20230620,191200,503486084,827,827,827,827,0
|
|
20230620,191100,503486084,827,827,827,827,0
|
|
20230620,191000,503486084,827,827,827,827,0
|
|
20230620,190900,503486084,827,827,827,827,0
|
|
20230620,190800,503486084,827,827,827,827,0
|
|
20230620,190700,503486084,827,827,827,827,0
|
|
20230620,190600,503486084,827,827,827,827,0
|
|
20230620,190500,503486084,827,827,827,827,0
|
|
20230620,190400,503486084,827,827,827,827,0
|
|
20230620,190300,503486084,827,827,827,827,0
|
|
20230620,190200,503486084,827,827,827,827,2763
|
|
20230620,190100,503486084,827,827,827,827,0
|
|
20230620,190000,503486084,827,827,827,827,0
|
|
20230620,185900,503486084,827,827,827,827,0
|
|
20230620,185800,503486084,827,827,827,827,0
|
|
20230620,185700,503486084,827,827,827,827,0
|
|
20230620,185600,503486084,827,827,827,827,0
|
|
20230620,185500,503486084,827,827,827,827,0
|
|
20230620,185400,503486084,827,827,827,827,0
|
|
20230620,185300,503486084,827,827,827,827,0
|
|
20230620,185200,503486084,827,827,827,827,0
|
|
20230620,185100,503486084,827,827,827,827,0
|
|
20230620,185000,503486084,827,827,827,827,0
|
|
20230620,184900,503486084,827,827,827,827,0
|
|
20230620,184800,503486084,827,827,827,827,0
|
|
20230620,184700,503486084,827,827,827,827,0
|
|
20230620,184600,503486084,827,827,827,827,0
|
|
20230620,184500,503486084,827,827,827,827,0
|
|
20230620,184400,503486084,827,827,827,827,0
|
|
20230620,184300,503486084,827,827,827,827,0
|
|
20230620,184200,503486084,827,827,827,827,0
|
|
20230620,184100,503486084,827,827,827,827,0
|
|
20230620,184000,503486084,827,827,827,827,0
|
|
20230620,183900,503486084,827,827,827,827,0
|
|
20230620,183800,503486084,827,827,827,827,0
|
|
20230620,183700,503486084,827,827,827,827,0
|
|
20230620,183600,503486084,827,827,827,827,0
|
|
20230620,183500,503486084,827,827,827,827,0
|
|
20230620,183400,503486084,827,827,827,827,0
|
|
20230620,183300,503486084,827,827,827,827,0
|
|
20230620,183200,503486084,827,827,827,827,2763
|
|
20230620,183100,503486084,827,827,827,827,0
|
|
20230620,183000,503486084,827,827,827,827,0
|
|
20230620,182900,503486084,827,827,827,827,0
|
|
20230620,182800,503486084,827,827,827,827,0
|
|
20230620,182700,503486084,827,827,827,827,0
|
|
20230620,182600,503486084,827,827,827,827,0
|
|
20230620,182500,503486084,827,827,827,827,0
|
|
20230620,182400,503486084,827,827,827,827,0
|
|
20230620,182300,503486084,827,827,827,827,0
|
|
20230620,182200,503486084,827,827,827,827,0
|
|
20230620,182100,503486084,827,827,827,827,0
|
|
20230620,182000,503486084,827,827,827,827,0
|
|
20230620,181900,503486084,827,827,827,827,0
|
|
20230620,181800,503486084,827,827,827,827,0
|
|
20230620,181700,503486084,827,827,827,827,0
|
|
20230620,181600,503486084,827,827,827,827,0
|
|
20230620,181500,503486084,827,827,827,827,0
|
|
20230620,181400,503486084,827,827,827,827,0
|
|
20230620,181300,503486084,827,827,827,827,0
|
|
20230620,181200,503486084,827,827,827,827,0
|
|
20230620,181100,503486084,827,827,827,827,0
|
|
20230620,181000,503486084,827,827,827,827,0
|
|
20230620,180900,503486084,827,827,827,827,0
|
|
20230620,180800,503486084,827,827,827,827,0
|
|
20230620,180700,503486084,827,827,827,827,0
|
|
20230620,180600,503486084,827,827,827,827,0
|
|
20230620,180500,503486084,827,827,827,827,0
|
|
20230620,180400,503486084,827,827,827,827,0
|
|
20230620,180300,503486084,827,827,827,827,0
|
|
20230620,180200,503486084,827,827,827,827,2763
|
|
20230620,180100,503486084,827,827,827,827,0
|
|
20230620,180000,503486084,827,827,827,827,0
|
|
20230620,175900,503486084,827,827,827,827,0
|
|
20230620,175800,503486084,827,827,827,827,0
|
|
20230620,175700,503486084,827,827,827,827,0
|
|
20230620,175600,503486084,827,827,827,827,0
|
|
20230620,175500,503486084,827,827,827,827,0
|
|
20230620,175400,503486084,827,827,827,827,0
|
|
20230620,175300,503486084,827,827,827,827,0
|
|
20230620,175200,503486084,827,827,827,827,0
|
|
20230620,175100,503486084,827,827,827,827,0
|
|
20230620,175000,503486084,827,827,827,827,0
|
|
20230620,174900,503486084,827,827,827,827,0
|
|
20230620,174800,503486084,827,827,827,827,0
|
|
20230620,174700,503486084,827,827,827,827,0
|
|
20230620,174600,503486084,827,827,827,827,0
|
|
20230620,174500,503486084,827,827,827,827,0
|
|
20230620,174400,503486084,827,827,827,827,0
|
|
20230620,174300,503486084,827,827,827,827,0
|
|
20230620,174200,503486084,827,827,827,827,0
|
|
20230620,174100,503486084,827,827,827,827,0
|
|
20230620,174000,503486084,827,827,827,827,0
|
|
20230620,173900,503486084,827,827,827,827,0
|
|
20230620,173800,503486084,827,827,827,827,0
|
|
20230620,173700,503486084,827,827,827,827,0
|
|
20230620,173600,503486084,827,827,827,827,0
|
|
20230620,173500,503486084,827,827,827,827,0
|
|
20230620,173400,503486084,827,827,827,827,0
|
|
20230620,173300,503486084,827,827,827,827,0
|
|
20230620,173200,503486084,827,827,827,827,2763
|
|
20230620,173100,503486084,827,827,827,827,0
|
|
20230620,173000,503486084,827,827,827,827,0
|
|
20230620,172900,503486084,827,827,827,827,0
|
|
20230620,172800,503486084,827,827,827,827,0
|
|
20230620,172700,503486084,827,827,827,827,0
|
|
20230620,172600,503486084,827,827,827,827,0
|
|
20230620,172500,503486084,827,827,827,827,0
|
|
20230620,172400,503486084,827,827,827,827,0
|
|
20230620,172300,503486084,827,827,827,827,0
|
|
20230620,172200,503486084,827,827,827,827,0
|
|
20230620,172100,503486084,827,827,827,827,0
|
|
20230620,172000,503486084,827,827,827,827,0
|
|
20230620,171900,503486084,827,827,827,827,0
|
|
20230620,171800,503486084,827,827,827,827,0
|
|
20230620,171700,503486084,827,827,827,827,0
|
|
20230620,171600,503486084,827,827,827,827,0
|
|
20230620,171500,503486084,827,827,827,827,0
|
|
20230620,171400,503486084,827,827,827,827,0
|
|
20230620,171300,503486084,827,827,827,827,0
|
|
20230620,171200,503486084,827,827,827,827,0
|
|
20230620,171100,503486084,827,827,827,827,0
|
|
20230620,171000,503486084,827,827,827,827,0
|
|
20230620,170900,503486084,827,827,827,827,0
|
|
20230620,170800,503486084,827,827,827,827,0
|
|
20230620,170700,503486084,827,827,827,827,0
|
|
20230620,170600,503486084,827,827,827,827,0
|
|
20230620,170500,503486084,827,827,827,827,0
|
|
20230620,170400,503486084,827,827,827,827,0
|
|
20230620,170300,503486084,827,827,827,827,0
|
|
20230620,170200,503486084,827,827,827,827,2763
|
|
20230620,170100,503486084,827,827,827,827,0
|
|
20230620,170000,503486084,827,827,827,827,0
|
|
20230620,165900,503486084,827,827,827,827,0
|
|
20230620,165800,503486084,827,827,827,827,0
|
|
20230620,165700,503486084,827,827,827,827,0
|
|
20230620,165600,503486084,827,827,827,827,0
|
|
20230620,165500,503486084,827,827,827,827,0
|
|
20230620,165400,503486084,827,827,827,827,0
|
|
20230620,165300,503486084,827,827,827,827,0
|
|
20230620,165200,503486084,827,827,827,827,0
|
|
20230620,165100,503486084,827,827,827,827,0
|
|
20230620,165000,503486084,827,827,827,827,0
|
|
20230620,164900,503486084,827,827,827,827,0
|
|
20230620,164800,503486084,827,827,827,827,0
|
|
20230620,164700,503486084,827,827,827,827,0
|
|
20230620,164600,503486084,827,827,827,827,0
|
|
20230620,164500,503486084,827,827,827,827,0
|
|
20230620,164400,503486084,827,827,827,827,0
|
|
20230620,164300,503486084,827,827,827,827,0
|
|
20230620,164200,503486084,827,827,827,827,0
|
|
20230620,164100,503486084,827,827,827,827,0
|
|
20230620,164000,503486084,827,827,827,827,0
|
|
20230620,163900,503486084,827,827,827,827,0
|
|
20230620,163800,503486084,827,827,827,827,0
|
|
20230620,163700,503486084,827,827,827,827,0
|
|
20230620,163600,503486084,827,827,827,827,0
|
|
20230620,163500,503486084,827,827,827,827,0
|
|
20230620,163400,503486084,827,827,827,827,0
|
|
20230620,163300,503486084,827,827,827,827,0
|
|
20230620,163200,503486084,827,827,827,827,2763
|
|
20230620,163100,503486084,827,827,827,827,0
|
|
20230620,163000,503486084,827,827,827,827,0
|
|
20230620,162900,503486084,827,827,827,827,0
|
|
20230620,162800,503486084,827,827,827,827,0
|
|
20230620,162700,503486084,827,827,827,827,0
|
|
20230620,162600,503486084,827,827,827,827,0
|
|
20230620,162500,503486084,827,827,827,827,0
|
|
20230620,162400,503486084,827,827,827,827,0
|
|
20230620,162300,503486084,827,827,827,827,0
|
|
20230620,162200,503486084,827,827,827,827,0
|
|
20230620,162100,503486084,827,827,827,827,0
|
|
20230620,162000,503486084,827,827,827,827,0
|
|
20230620,161900,503486084,827,827,827,827,0
|
|
20230620,161800,503486084,827,827,827,827,0
|
|
20230620,161700,503486084,827,827,827,827,0
|
|
20230620,161600,503486084,827,827,827,827,0
|
|
20230620,161500,503486084,827,827,827,827,0
|
|
20230620,161400,503486084,827,827,827,827,0
|
|
20230620,161300,503486084,827,827,827,827,0
|
|
20230620,161200,503486084,827,827,827,827,0
|
|
20230620,161100,503486084,827,827,827,827,0
|
|
20230620,161000,503486084,827,827,827,827,0
|
|
20230620,160900,503486084,827,827,827,827,0
|
|
20230620,160800,503486084,827,827,827,827,0
|
|
20230620,160700,503486084,827,827,827,827,0
|
|
20230620,160600,503486084,827,827,827,827,0
|
|
20230620,160500,503486084,827,827,827,827,0
|
|
20230620,160400,503486084,827,827,827,827,0
|
|
20230620,160300,503486084,827,827,827,827,0
|
|
20230620,160200,503486084,827,827,827,827,2763
|
|
20230620,160100,503486084,827,827,827,827,0
|
|
20230620,160000,503486084,827,827,827,827,0
|
|
20230620,155900,503486084,827,827,827,827,0
|
|
20230620,155800,503486084,827,827,827,827,0
|
|
20230620,155700,503486084,827,827,827,827,0
|
|
20230620,155600,503486084,827,827,827,827,0
|
|
20230620,155500,503486084,827,827,827,827,0
|
|
20230620,155400,503486084,827,827,827,827,0
|
|
20230620,155300,503486084,827,827,827,827,0
|
|
20230620,155200,503486084,827,827,827,827,0
|
|
20230620,155100,503486084,827,827,827,827,0
|
|
20230620,155000,503486084,827,827,827,827,0
|
|
20230620,154900,503486084,827,827,827,827,0
|
|
20230620,154800,503486084,827,827,827,827,0
|
|
20230620,154700,503486084,827,827,827,827,0
|
|
20230620,154600,503486084,827,827,827,827,0
|
|
20230620,154500,503486084,827,827,827,827,0
|
|
20230620,154400,503486084,827,827,827,827,0
|
|
20230620,154300,503486084,827,827,827,827,0
|
|
20230620,154200,503486084,827,827,827,827,0
|
|
20230620,154100,503486084,827,827,827,827,0
|
|
20230620,154000,503486084,827,827,827,827,0
|
|
20230620,153900,503486084,827,827,827,827,0
|
|
20230620,153800,503486084,827,827,827,827,0
|
|
20230620,153700,503486084,827,827,827,827,0
|
|
20230620,153600,503486084,827,827,827,827,0
|
|
20230620,153500,503486084,827,827,827,827,0
|
|
20230620,153400,503486084,827,827,827,827,0
|
|
20230620,153300,503486084,827,827,827,827,0
|
|
20230620,153200,503486084,827,827,827,827,2763
|
|
20230620,153100,503486084,827,827,827,827,0
|
|
20230620,153000,503486084,827,827,827,827,2763
|
|
20230620,152900,501201083,813,813,813,813,0
|
|
20230620,152800,501201083,813,813,813,813,0
|
|
20230620,152700,501201083,813,813,813,813,0
|
|
20230620,152600,501201083,813,813,813,813,0
|
|
20230620,152500,501201083,813,813,813,813,0
|
|
20230620,152400,501201083,813,813,813,813,0
|
|
20230620,152300,501201083,813,813,813,813,0
|
|
20230620,152200,501201083,813,813,813,813,0
|
|
20230620,152100,501201083,813,813,813,813,0
|
|
20230620,152000,501201083,813,813,813,813,0
|
|
20230620,151900,501201083,813,823,823,813,9803
|
|
20230620,151800,493195050,828,828,828,828,0
|
|
20230620,151700,493195050,828,820,828,820,502
|
|
20230620,151600,492779635,820,822,822,820,2512
|
|
20230620,151500,490718489,828,828,828,828,0
|
|
20230620,151400,490718489,828,828,828,828,1
|
|
20230620,151300,490717661,829,828,829,828,2541
|
|
20230620,151200,488611410,828,825,828,825,11
|
|
20230620,151100,488602323,825,825,825,825,2984
|
|
20230620,151000,486140523,825,825,825,825,2
|
|
20230620,150900,486138873,824,824,824,824,0
|
|
20230620,150800,486138873,824,824,824,824,0
|
|
20230620,150700,486138873,824,824,824,818,5604
|
|
20230620,150600,481541188,824,824,824,822,93
|
|
20230620,150500,481464558,825,826,826,825,250
|
|
20230620,150400,481258108,826,826,826,826,669
|
|
20230620,150300,480705514,826,822,832,822,281
|
|
20230620,150200,480474112,818,831,832,818,3050
|
|
20230620,150100,477942496,831,831,831,831,0
|
|
20230620,150000,477942496,831,831,831,831,501
|
|
20230620,145900,477526165,831,831,831,831,503
|
|
20230620,145800,477108172,832,832,832,832,1
|
|
20230620,145700,477107340,828,828,828,828,842
|
|
20230620,145600,476410164,827,822,827,822,1000
|
|
20230620,145500,475583174,815,827,827,815,7255
|
|
20230620,145400,469658465,826,826,826,826,1
|
|
20230620,145300,469657639,827,827,827,827,147
|
|
20230620,145200,469536070,827,826,827,826,204
|
|
20230620,145100,469367462,827,827,827,827,195
|
|
20230620,145000,469206197,827,827,827,827,1
|
|
20230620,144900,469205370,827,827,827,827,1304
|
|
20230620,144800,468126962,827,828,828,827,655
|
|
20230620,144700,467584645,828,828,828,828,0
|
|
20230620,144600,467584645,828,828,828,828,0
|
|
20230620,144500,467584645,828,828,828,828,0
|
|
20230620,144400,467584645,828,832,832,828,3
|
|
20230620,144300,467582157,828,828,828,828,1793
|
|
20230620,144200,466097553,825,825,825,825,0
|
|
20230620,144100,466097553,825,825,825,825,0
|
|
20230620,144000,466097553,825,829,829,825,4021
|
|
20230620,143900,462768228,833,833,833,833,0
|
|
20230620,143800,462768228,833,833,834,833,505
|
|
20230620,143700,462347158,833,832,834,832,2001
|
|
20230620,143600,460679192,834,829,834,829,423
|
|
20230620,143500,460328025,829,825,829,825,441
|
|
20230620,143400,459964188,825,825,825,825,0
|
|
20230620,143300,459964188,825,828,828,825,162
|
|
20230620,143200,459830535,828,828,828,828,64
|
|
20230620,143100,459777543,829,828,829,828,1043
|
|
20230620,143000,458913832,827,824,828,817,859
|
|
20230620,142900,458207058,824,828,828,824,4
|
|
20230620,142800,458203754,824,824,824,824,4
|
|
20230620,142700,458200458,824,829,829,824,23
|
|
20230620,142600,458181471,830,830,830,830,0
|
|
20230620,142500,458181471,830,821,830,819,4432
|
|
20230620,142400,454529243,821,821,821,821,0
|
|
20230620,142300,454529243,821,824,829,821,896
|
|
20230620,142200,453790360,826,826,826,826,1
|
|
20230620,142100,453789534,829,818,829,818,244
|
|
20230620,142000,453589927,820,826,826,820,1241
|
|
20230620,141900,452570230,833,833,833,833,100
|
|
20230620,141800,452486930,834,833,835,833,8210
|
|
20230620,141700,445636716,824,825,825,824,2218
|
|
20230620,141600,443808977,825,822,825,822,1635
|
|
20230620,141500,442464198,817,817,817,817,100
|
|
20230620,141400,442382498,817,822,822,817,501
|
|
20230620,141300,441973176,822,822,822,822,15
|
|
20230620,141200,441960846,822,822,822,822,2
|
|
20230620,141100,441959202,822,822,822,822,0
|
|
20230620,141000,441959202,822,821,822,821,300
|
|
20230620,140900,441712603,821,817,821,817,1651
|
|
20230620,140800,440357936,817,822,822,817,106
|
|
20230620,140700,440270829,815,822,822,815,10947
|
|
20230620,140600,431326937,825,825,825,825,3235
|
|
20230620,140500,428658062,826,826,826,826,0
|
|
20230620,140400,428658062,826,826,826,819,5654
|
|
20230620,140300,424016399,820,828,828,820,5531
|
|
20230620,140200,419459099,828,828,828,828,140
|
|
20230620,140100,419343179,835,836,836,828,2369
|
|
20230620,140000,417365552,836,823,837,822,11455
|
|
20230620,135900,407832692,823,824,833,819,22292
|
|
20230620,135800,389456703,825,833,834,825,718
|
|
20230620,135700,388863016,833,827,834,824,6827
|
|
20230620,135600,383199547,827,821,827,815,5948
|
|
20230620,135500,378306471,821,828,828,815,24015
|
|
20230620,135400,358574118,837,839,845,817,59658
|
|
20230620,135300,308747854,839,834,856,828,94893
|
|
20230620,135200,228378719,835,822,835,822,20767
|
|
20230620,135100,211153837,822,820,822,820,6000
|
|
20230620,135000,206226658,820,817,820,817,10443
|
|
20230620,134900,197671687,815,816,816,815,38
|
|
20230620,134800,197640716,817,817,817,817,0
|
|
20230620,134700,197640716,817,817,817,817,300
|
|
20230620,134600,197395616,815,815,815,815,17
|
|
20230620,134500,197381761,816,816,816,816,81
|
|
20230620,134400,197315665,816,816,816,816,0
|
|
20230620,134300,197315665,816,816,816,816,0
|
|
20230620,134200,197315665,816,816,816,816,15
|
|
20230620,134100,197303425,815,816,816,815,785
|
|
20230620,134000,196663645,816,813,816,813,232
|
|
20230620,133900,196475014,816,816,816,816,0
|
|
20230620,133800,196475014,816,816,816,816,20
|
|
20230620,133700,196458694,817,817,817,817,0
|
|
20230620,133600,196458694,817,817,817,817,0
|
|
20230620,133500,196458694,817,816,817,816,10
|
|
20230620,133400,196450529,817,817,817,817,50
|
|
20230620,133300,196409679,817,817,817,817,101
|
|
20230620,133200,196327162,817,817,817,817,399
|
|
20230620,133100,196001179,815,815,815,815,800
|
|
20230620,133000,195349179,815,815,815,815,1
|
|
20230620,132900,195348364,817,816,817,816,616
|
|
20230620,132800,194845097,819,818,819,818,100
|
|
20230620,132700,194763202,819,816,819,816,1834
|
|
20230620,132600,193265134,815,813,815,813,4231
|
|
20230620,132500,189819149,812,812,812,812,649
|
|
20230620,132400,189292161,812,812,812,812,1
|
|
20230620,132300,189291349,812,812,812,812,0
|
|
20230620,132200,189291349,812,812,812,812,285
|
|
20230620,132100,189059929,812,812,812,812,0
|
|
20230620,132000,189059929,812,812,812,812,0
|
|
20230620,131900,189059929,812,812,812,812,0
|
|
20230620,131800,189059929,812,813,813,812,585
|
|
20230620,131700,188584381,813,813,813,813,0
|
|
20230620,131600,188584381,813,813,813,813,100
|
|
20230620,131500,188503081,812,812,812,812,175
|
|
20230620,131400,188360981,806,813,813,806,2901
|
|
20230620,131300,186020339,814,814,814,814,0
|
|
20230620,131200,186020339,814,814,814,814,915
|
|
20230620,131100,185275529,814,814,816,813,5197
|
|
20230620,131000,181035027,816,815,816,815,24742
|
|
20230620,130900,160845669,816,814,816,814,609
|
|
20230620,130800,160349249,814,814,814,814,300
|
|
20230620,130700,160105049,814,815,816,814,12392
|
|
20230620,130600,149993587,814,814,814,814,5
|
|
20230620,130500,149989517,814,815,816,814,8101
|
|
20230620,130400,143379329,814,814,814,814,4
|
|
20230620,130300,143376073,814,814,815,814,1960
|
|
20230620,130200,141778733,815,815,815,815,1092
|
|
20230620,130100,140888753,814,814,814,814,144
|
|
20230620,130000,140771537,814,814,814,814,432
|
|
20230620,125900,140419889,814,808,815,808,3364
|
|
20230620,125800,137687999,808,808,808,808,1
|
|
20230620,125700,137687191,807,807,807,807,0
|
|
20230620,125600,137687191,807,807,807,807,0
|
|
20230620,125500,137687191,807,807,807,807,643
|
|
20230620,125400,137168290,807,807,807,807,225
|
|
20230620,125300,136986715,807,807,807,807,0
|
|
20230620,125200,136986715,807,807,807,807,0
|
|
20230620,125100,136986715,807,807,807,807,0
|
|
20230620,125000,136986715,807,807,807,807,0
|
|
20230620,124900,136986715,807,807,807,807,0
|
|
20230620,124800,136986715,807,807,807,807,0
|
|
20230620,124700,136986715,807,806,807,806,6
|
|
20230620,124600,136981878,805,805,805,805,1
|
|
20230620,124500,136981073,805,805,805,805,47
|
|
20230620,124400,136943238,804,804,804,804,0
|
|
20230620,124300,136943238,804,804,804,804,0
|
|
20230620,124200,136943238,804,804,804,804,0
|
|
20230620,124100,136943238,804,804,804,804,0
|
|
20230620,124000,136943238,804,804,804,804,0
|
|
20230620,123900,136943238,804,804,804,804,0
|
|
20230620,123800,136943238,804,804,804,804,0
|
|
20230620,123700,136943238,804,804,804,804,0
|
|
20230620,123600,136943238,804,804,804,804,0
|
|
20230620,123500,136943238,804,804,804,804,2
|
|
20230620,123400,136941630,804,804,804,804,30
|
|
20230620,123300,136917510,801,801,801,801,66
|
|
20230620,123200,136864644,801,802,802,801,3900
|
|
20230620,123100,133739954,801,801,801,801,0
|
|
20230620,123000,133739954,801,801,801,801,0
|
|
20230620,122900,133739954,801,801,801,801,0
|
|
20230620,122800,133739954,801,801,801,801,0
|
|
20230620,122700,133739954,801,801,801,801,0
|
|
20230620,122600,133739954,801,801,801,801,0
|
|
20230620,122500,133739954,801,801,801,801,0
|
|
20230620,122400,133739954,801,802,802,801,2000
|
|
20230620,122300,132137087,802,802,802,802,0
|
|
20230620,122200,132137087,802,802,802,802,2600
|
|
20230620,122100,130051887,802,802,802,802,0
|
|
20230620,122000,130051887,802,802,802,802,60
|
|
20230620,121900,130003767,802,802,802,802,0
|
|
20230620,121800,130003767,802,802,802,802,3900
|
|
20230620,121700,126875967,804,804,804,804,0
|
|
20230620,121600,126875967,804,804,804,804,38
|
|
20230620,121500,126845415,804,804,804,804,0
|
|
20230620,121400,126845415,804,804,804,804,0
|
|
20230620,121300,126845415,804,804,804,804,118
|
|
20230620,121200,126750543,805,804,805,804,114
|
|
20230620,121100,126658835,802,802,802,802,0
|
|
20230620,121000,126658835,802,802,802,802,0
|
|
20230620,120900,126658835,802,802,802,802,0
|
|
20230620,120800,126658835,802,802,802,802,0
|
|
20230620,120700,126658835,802,802,802,802,0
|
|
20230620,120600,126658835,802,802,802,802,1
|
|
20230620,120500,126658033,802,802,802,802,600
|
|
20230620,120400,126176833,802,803,803,802,800
|
|
20230620,120300,125535207,804,804,804,804,4
|
|
20230620,120200,125531991,804,804,804,804,54
|
|
20230620,120100,125488575,804,804,804,804,165
|
|
20230620,120000,125355915,803,803,803,803,0
|
|
20230620,115900,125355915,803,803,803,803,154
|
|
20230620,115800,125232253,803,803,803,803,0
|
|
20230620,115700,125232253,803,803,803,803,0
|
|
20230620,115600,125232253,803,803,803,803,0
|
|
20230620,115500,125232253,803,803,803,803,1359
|
|
20230620,115400,124140976,803,803,803,803,9
|
|
20230620,115300,124133749,803,803,803,803,0
|
|
20230620,115200,124133749,803,803,803,803,28
|
|
20230620,115100,124111265,803,804,804,803,9302
|
|
20230620,115000,116632638,804,804,805,804,55
|
|
20230620,114900,116588366,804,804,804,804,11
|
|
20230620,114800,116579522,804,804,804,804,27
|
|
20230620,114700,116557814,804,804,804,804,0
|
|
20230620,114600,116557814,804,804,804,804,0
|
|
20230620,114500,116557814,804,804,804,804,500
|
|
20230620,114400,116155814,804,804,804,804,1000
|
|
20230620,114300,115351814,805,805,805,805,0
|
|
20230620,114200,115351814,805,805,805,805,35
|
|
20230620,114100,115323639,805,805,805,805,2449
|
|
20230620,114000,113352194,808,808,808,808,0
|
|
20230620,113900,113352194,808,808,808,808,0
|
|
20230620,113800,113352194,808,808,808,808,0
|
|
20230620,113700,113352194,808,808,808,808,3
|
|
20230620,113600,113349770,804,805,805,804,651
|
|
20230620,113500,112826076,809,808,809,808,13
|
|
20230620,113400,112815571,805,805,805,805,0
|
|
20230620,113300,112815571,805,805,805,805,0
|
|
20230620,113200,112815571,805,805,805,805,0
|
|
20230620,113100,112815571,805,808,808,805,691
|
|
20230620,113000,112259109,808,808,808,808,0
|
|
20230620,112900,112259109,808,808,808,808,5
|
|
20230620,112800,112255069,809,809,809,809,0
|
|
20230620,112700,112255069,809,809,809,809,0
|
|
20230620,112600,112255069,809,808,809,808,39
|
|
20230620,112500,112223546,808,808,808,808,0
|
|
20230620,112400,112223546,808,808,808,808,0
|
|
20230620,112300,112223546,808,806,808,806,81
|
|
20230620,112200,112158238,808,808,808,808,0
|
|
20230620,112100,112158238,808,808,808,808,0
|
|
20230620,112000,112158238,808,808,808,808,0
|
|
20230620,111900,112158238,808,808,808,808,0
|
|
20230620,111800,112158238,808,808,808,808,0
|
|
20230620,111700,112158238,808,808,808,808,0
|
|
20230620,111600,112158238,808,808,808,808,0
|
|
20230620,111500,112158238,808,808,808,808,0
|
|
20230620,111400,112158238,808,808,808,808,0
|
|
20230620,111300,112158238,808,808,808,808,0
|
|
20230620,111200,112158238,808,808,808,808,0
|
|
20230620,111100,112158238,808,808,808,808,0
|
|
20230620,111000,112158238,808,808,808,808,0
|
|
20230620,110900,112158238,808,808,808,808,0
|
|
20230620,110800,112158238,808,808,808,808,1
|
|
20230620,110700,112157430,808,808,808,808,0
|
|
20230620,110600,112157430,808,808,808,808,0
|
|
20230620,110500,112157430,808,808,808,808,0
|
|
20230620,110400,112157430,808,808,808,808,0
|
|
20230620,110300,112157430,808,808,808,808,11
|
|
20230620,110200,112148542,805,805,805,805,0
|
|
20230620,110100,112148542,805,807,807,805,300
|
|
20230620,110000,111906949,811,811,811,811,1
|
|
20230620,105900,111906138,807,807,807,807,0
|
|
20230620,105800,111906138,807,807,807,807,200
|
|
20230620,105700,111744738,807,809,809,807,850
|
|
20230620,105600,111058785,812,812,812,812,0
|
|
20230620,105500,111058785,812,812,812,812,0
|
|
20230620,105400,111058785,812,812,812,812,101
|
|
20230620,105300,110976773,812,812,812,812,1
|
|
20230620,105200,110975961,812,812,812,812,1
|
|
20230620,105100,110975149,807,807,807,807,0
|
|
20230620,105000,110975149,807,807,807,807,0
|
|
20230620,104900,110975149,807,807,807,807,0
|
|
20230620,104800,110975149,807,807,807,807,0
|
|
20230620,104700,110975149,807,812,812,807,7628
|
|
20230620,104600,104815984,812,812,812,812,1
|
|
20230620,104500,104815172,810,810,810,810,0
|
|
20230620,104400,104815172,810,810,810,810,198
|
|
20230620,104300,104654792,810,811,811,810,56
|
|
20230620,104200,104609385,811,812,813,811,2254
|
|
20230620,104100,102779778,812,812,812,812,0
|
|
20230620,104000,102779778,812,812,812,812,198
|
|
20230620,103900,102619002,812,812,812,812,0
|
|
20230620,103800,102619002,812,812,812,812,0
|
|
20230620,103700,102619002,812,812,812,812,0
|
|
20230620,103600,102619002,812,812,812,812,0
|
|
20230620,103500,102619002,812,812,812,812,0
|
|
20230620,103400,102619002,812,812,812,812,1
|
|
20230620,103300,102618190,810,812,812,810,6
|
|
20230620,103200,102613320,810,810,810,810,0
|
|
20230620,103100,102613320,810,810,810,810,0
|
|
20230620,103000,102613320,810,810,810,810,0
|
|
20230620,102900,102613320,810,810,810,810,0
|
|
20230620,102800,102613320,810,810,810,810,0
|
|
20230620,102700,102613320,810,810,810,810,295
|
|
20230620,102600,102374370,810,810,810,810,0
|
|
20230620,102500,102374370,810,810,810,810,1
|
|
20230620,102400,102373560,810,810,810,810,4000
|
|
20230620,102300,99133560,810,809,810,809,10
|
|
20230620,102200,99125464,810,809,810,809,9
|
|
20230620,102100,99118177,808,808,808,808,0
|
|
20230620,102000,99118177,808,807,808,807,1036
|
|
20230620,101900,98281625,807,807,807,807,0
|
|
20230620,101800,98281625,807,807,807,807,0
|
|
20230620,101700,98281625,807,807,807,807,0
|
|
20230620,101600,98281625,807,807,807,807,0
|
|
20230620,101500,98281625,807,807,807,807,99
|
|
20230620,101400,98201732,807,807,807,807,393
|
|
20230620,101300,97884581,807,807,807,807,0
|
|
20230620,101200,97884581,807,807,807,807,0
|
|
20230620,101100,97884581,807,807,807,807,412
|
|
20230620,101000,97552097,807,807,807,807,500
|
|
20230620,100900,97148597,806,806,806,806,0
|
|
20230620,100800,97148597,806,806,806,806,0
|
|
20230620,100700,97148597,806,806,806,806,0
|
|
20230620,100600,97148597,806,808,809,806,1287
|
|
20230620,100500,96109776,809,809,809,809,1000
|
|
20230620,100400,95300776,809,809,809,809,1
|
|
20230620,100300,95299967,808,808,808,808,0
|
|
20230620,100200,95299967,808,808,808,808,0
|
|
20230620,100100,95299967,808,808,808,808,270
|
|
20230620,100000,95081807,808,808,808,808,35
|
|
20230620,095900,95053527,806,806,806,806,769
|
|
20230620,095800,94433713,809,808,809,808,3076
|
|
20230620,095700,91945243,809,810,810,809,394
|
|
20230620,095600,91626496,810,810,810,810,1
|
|
20230620,095500,91625686,809,809,809,809,0
|
|
20230620,095400,91625686,809,807,809,807,2014
|
|
20230620,095300,89997370,807,807,807,807,0
|
|
20230620,095200,89997370,807,807,807,807,230
|
|
20230620,095100,89811760,807,807,807,807,0
|
|
20230620,095000,89811760,807,807,807,807,0
|
|
20230620,094900,89811760,807,807,807,807,420
|
|
20230620,094800,89472820,807,815,815,807,1434
|
|
20230620,094700,88310537,816,816,817,813,1445
|
|
20230620,094600,87133554,815,813,816,813,9235
|
|
20230620,094500,79616084,813,809,813,809,10899
|
|
20230620,094400,70769755,810,810,810,810,1000
|
|
20230620,094300,69959755,809,807,809,807,1846
|
|
20230620,094200,68466478,807,807,807,807,1000
|
|
20230620,094100,67659478,807,807,807,807,20
|
|
20230620,094000,67643338,808,808,808,808,0
|
|
20230620,093900,67643338,808,811,811,808,230
|
|
20230620,093800,67456898,812,812,812,812,0
|
|
20230620,093700,67456898,812,809,812,809,821
|
|
20230620,093600,66790306,809,809,809,809,4069
|
|
20230620,093500,63498485,809,812,813,809,3707
|
|
20230620,093400,60494878,813,813,813,812,226
|
|
20230620,093300,60311351,813,814,814,813,1297
|
|
20230620,093200,59256091,814,808,815,808,11115
|
|
20230620,093100,50221933,807,808,808,807,1410
|
|
20230620,093000,49083853,808,808,808,807,1553
|
|
20230620,092900,47830001,808,806,808,806,2966
|
|
20230620,092800,45436377,806,806,806,806,736
|
|
20230620,092700,44843161,806,804,806,803,3125
|
|
20230620,092600,42328093,805,801,805,801,583
|
|
20230620,092500,41859419,800,799,800,799,18745
|
|
20230620,092400,26864468,799,797,799,797,51
|
|
20230620,092300,26823819,800,799,800,799,32
|
|
20230620,092200,26798224,800,799,800,799,5262
|
|
20230620,092100,22588635,798,794,798,794,3602
|
|
20230620,092000,19717136,794,792,794,792,1384
|
|
20230620,091900,18619096,792,790,792,790,4209
|
|
20230620,091800,15290511,790,786,790,786,111
|
|
20230620,091700,15203261,786,786,786,786,4
|
|
20230620,091600,15200117,791,791,791,791,0
|
|
20230620,091500,15200117,791,790,791,790,1048
|
|
20230620,091400,14372196,790,788,790,788,42
|
|
20230620,091300,14339052,789,790,790,789,319
|
|
20230620,091200,14087261,790,790,790,790,100
|
|
20230620,091100,14008261,790,790,790,790,1
|
|
20230620,091000,14007471,785,785,785,785,0
|
|
20230620,090900,14007471,785,785,785,785,0
|
|
20230620,090800,14007471,785,784,785,784,78
|
|
20230620,090700,13946258,777,784,784,777,200
|
|
20230620,090600,13790379,785,784,785,784,10761
|
|
20230620,090500,5343573,779,779,779,779,1000
|
|
20230620,090400,4564573,779,779,779,779,0
|
|
20230620,090300,4564573,779,779,779,779,393
|
|
20230620,090200,4258426,779,779,779,779,0
|
|
20230620,090100,4258426,779,782,782,779,50
|
|
20230620,090000,4219469,785,784,785,783,5381
|