607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190400,385547150,813,813,813,813,12294
|
|
20230616,190300,385547150,813,813,813,813,0
|
|
20230616,190200,385547150,813,813,813,813,0
|
|
20230616,190100,385547150,813,813,813,813,0
|
|
20230616,190000,385547150,813,813,813,813,0
|
|
20230616,185900,385547150,813,813,813,813,0
|
|
20230616,185800,385547150,813,813,813,813,0
|
|
20230616,185700,385547150,813,813,813,813,0
|
|
20230616,185600,385547150,813,813,813,813,0
|
|
20230616,185500,385547150,813,813,813,813,0
|
|
20230616,185400,385547150,813,813,813,813,0
|
|
20230616,185300,385547150,813,813,813,813,0
|
|
20230616,185200,385547150,813,813,813,813,0
|
|
20230616,185100,385547150,813,813,813,813,0
|
|
20230616,185000,385547150,813,813,813,813,0
|
|
20230616,184900,385547150,813,813,813,813,0
|
|
20230616,184800,385547150,813,813,813,813,0
|
|
20230616,184700,385547150,813,813,813,813,0
|
|
20230616,184600,385547150,813,813,813,813,0
|
|
20230616,184500,385547150,813,813,813,813,0
|
|
20230616,184400,385547150,813,813,813,813,0
|
|
20230616,184300,385547150,813,813,813,813,0
|
|
20230616,184200,385547150,813,813,813,813,0
|
|
20230616,184100,385547150,813,813,813,813,0
|
|
20230616,184000,385547150,813,813,813,813,0
|
|
20230616,183900,385547150,813,813,813,813,0
|
|
20230616,183800,385547150,813,813,813,813,0
|
|
20230616,183700,385547150,813,813,813,813,0
|
|
20230616,183600,385547150,813,813,813,813,0
|
|
20230616,183500,385547150,813,813,813,813,0
|
|
20230616,183400,385547150,813,813,813,813,12294
|
|
20230616,183300,385547150,813,813,813,813,0
|
|
20230616,183200,385547150,813,813,813,813,0
|
|
20230616,183100,385547150,813,813,813,813,0
|
|
20230616,183000,385547150,813,813,813,813,0
|
|
20230616,182900,385547150,813,813,813,813,0
|
|
20230616,182800,385547150,813,813,813,813,0
|
|
20230616,182700,385547150,813,813,813,813,0
|
|
20230616,182600,385547150,813,813,813,813,0
|
|
20230616,182500,385547150,813,813,813,813,0
|
|
20230616,182400,385547150,813,813,813,813,0
|
|
20230616,182300,385547150,813,813,813,813,0
|
|
20230616,182200,385547150,813,813,813,813,0
|
|
20230616,182100,385547150,813,813,813,813,0
|
|
20230616,182000,385547150,813,813,813,813,0
|
|
20230616,181900,385547150,813,813,813,813,0
|
|
20230616,181800,385547150,813,813,813,813,0
|
|
20230616,181700,385547150,813,813,813,813,0
|
|
20230616,181600,385547150,813,813,813,813,0
|
|
20230616,181500,385547150,813,813,813,813,0
|
|
20230616,181400,385547150,813,813,813,813,0
|
|
20230616,181300,385547150,813,813,813,813,0
|
|
20230616,181200,385547150,813,813,813,813,0
|
|
20230616,181100,385547150,813,813,813,813,0
|
|
20230616,181000,385547150,813,813,813,813,0
|
|
20230616,180900,385547150,813,813,813,813,0
|
|
20230616,180800,385547150,813,813,813,813,0
|
|
20230616,180700,385547150,813,813,813,813,0
|
|
20230616,180600,385547150,813,813,813,813,0
|
|
20230616,180500,385547150,813,813,813,813,0
|
|
20230616,180400,385547150,813,813,813,813,12294
|
|
20230616,180300,385547150,813,813,813,813,0
|
|
20230616,180200,385547150,813,813,813,813,0
|
|
20230616,180100,385547150,813,813,813,813,0
|
|
20230616,180000,385547150,813,813,813,813,0
|
|
20230616,175900,385547150,813,813,813,813,0
|
|
20230616,175800,385547150,813,813,813,813,0
|
|
20230616,175700,385547150,813,813,813,813,0
|
|
20230616,175600,385547150,813,813,813,813,0
|
|
20230616,175500,385547150,813,813,813,813,0
|
|
20230616,175400,385547150,813,813,813,813,0
|
|
20230616,175300,385547150,813,813,813,813,0
|
|
20230616,175200,385547150,813,813,813,813,0
|
|
20230616,175100,385547150,813,813,813,813,0
|
|
20230616,175000,385547150,813,813,813,813,0
|
|
20230616,174900,385547150,813,813,813,813,0
|
|
20230616,174800,385547150,813,813,813,813,0
|
|
20230616,174700,385547150,813,813,813,813,0
|
|
20230616,174600,385547150,813,813,813,813,0
|
|
20230616,174500,385547150,813,813,813,813,0
|
|
20230616,174400,385547150,813,813,813,813,0
|
|
20230616,174300,385547150,813,813,813,813,0
|
|
20230616,174200,385547150,813,813,813,813,0
|
|
20230616,174100,385547150,813,813,813,813,0
|
|
20230616,174000,385547150,813,813,813,813,0
|
|
20230616,173900,385547150,813,813,813,813,0
|
|
20230616,173800,385547150,813,813,813,813,0
|
|
20230616,173700,385547150,813,813,813,813,0
|
|
20230616,173600,385547150,813,813,813,813,0
|
|
20230616,173500,385547150,813,813,813,813,0
|
|
20230616,173400,385547150,813,813,813,813,12294
|
|
20230616,173300,385547150,813,813,813,813,0
|
|
20230616,173200,385547150,813,813,813,813,0
|
|
20230616,173100,385547150,813,813,813,813,0
|
|
20230616,173000,385547150,813,813,813,813,0
|
|
20230616,172900,385547150,813,813,813,813,0
|
|
20230616,172800,385547150,813,813,813,813,0
|
|
20230616,172700,385547150,813,813,813,813,0
|
|
20230616,172600,385547150,813,813,813,813,0
|
|
20230616,172500,385547150,813,813,813,813,0
|
|
20230616,172400,385547150,813,813,813,813,0
|
|
20230616,172300,385547150,813,813,813,813,0
|
|
20230616,172200,385547150,813,813,813,813,0
|
|
20230616,172100,385547150,813,813,813,813,0
|
|
20230616,172000,385547150,813,813,813,813,0
|
|
20230616,171900,385547150,813,813,813,813,0
|
|
20230616,171800,385547150,813,813,813,813,0
|
|
20230616,171700,385547150,813,813,813,813,0
|
|
20230616,171600,385547150,813,813,813,813,0
|
|
20230616,171500,385547150,813,813,813,813,0
|
|
20230616,171400,385547150,813,813,813,813,0
|
|
20230616,171300,385547150,813,813,813,813,0
|
|
20230616,171200,385547150,813,813,813,813,0
|
|
20230616,171100,385547150,813,813,813,813,0
|
|
20230616,171000,385547150,813,813,813,813,0
|
|
20230616,170900,385547150,813,813,813,813,0
|
|
20230616,170800,385547150,813,813,813,813,0
|
|
20230616,170700,385547150,813,813,813,813,0
|
|
20230616,170600,385547150,813,813,813,813,0
|
|
20230616,170500,385547150,813,813,813,813,0
|
|
20230616,170400,385547150,813,813,813,813,12294
|
|
20230616,170300,385547150,813,813,813,813,0
|
|
20230616,170200,385547150,813,813,813,813,0
|
|
20230616,170100,385547150,813,813,813,813,0
|
|
20230616,170000,385547150,813,813,813,813,0
|
|
20230616,165900,385547150,813,813,813,813,0
|
|
20230616,165800,385547150,813,813,813,813,0
|
|
20230616,165700,385547150,813,813,813,813,0
|
|
20230616,165600,385547150,813,813,813,813,0
|
|
20230616,165500,385547150,813,813,813,813,0
|
|
20230616,165400,385547150,813,813,813,813,0
|
|
20230616,165300,385547150,813,813,813,813,0
|
|
20230616,165200,385547150,813,813,813,813,0
|
|
20230616,165100,385547150,813,813,813,813,0
|
|
20230616,165000,385547150,813,813,813,813,0
|
|
20230616,164900,385547150,813,813,813,813,0
|
|
20230616,164800,385547150,813,813,813,813,0
|
|
20230616,164700,385547150,813,813,813,813,0
|
|
20230616,164600,385547150,813,813,813,813,0
|
|
20230616,164500,385547150,813,813,813,813,0
|
|
20230616,164400,385547150,813,813,813,813,0
|
|
20230616,164300,385547150,813,813,813,813,0
|
|
20230616,164200,385547150,813,813,813,813,0
|
|
20230616,164100,385547150,813,813,813,813,0
|
|
20230616,164000,385547150,813,813,813,813,0
|
|
20230616,163900,385547150,813,813,813,813,0
|
|
20230616,163800,385547150,813,813,813,813,0
|
|
20230616,163700,385547150,813,813,813,813,0
|
|
20230616,163600,385547150,813,813,813,813,0
|
|
20230616,163500,385547150,813,813,813,813,0
|
|
20230616,163400,385547150,813,813,813,813,12294
|
|
20230616,163300,385547150,813,813,813,813,0
|
|
20230616,163200,385547150,813,813,813,813,0
|
|
20230616,163100,385547150,813,813,813,813,0
|
|
20230616,163000,385547150,813,813,813,813,0
|
|
20230616,162900,385547150,813,813,813,813,0
|
|
20230616,162800,385547150,813,813,813,813,0
|
|
20230616,162700,385547150,813,813,813,813,0
|
|
20230616,162600,385547150,813,813,813,813,0
|
|
20230616,162500,385547150,813,813,813,813,0
|
|
20230616,162400,385547150,813,813,813,813,0
|
|
20230616,162300,385547150,813,813,813,813,0
|
|
20230616,162200,385547150,813,813,813,813,0
|
|
20230616,162100,385547150,813,813,813,813,0
|
|
20230616,162000,385547150,813,813,813,813,0
|
|
20230616,161900,385547150,813,813,813,813,0
|
|
20230616,161800,385547150,813,813,813,813,0
|
|
20230616,161700,385547150,813,813,813,813,0
|
|
20230616,161600,385547150,813,813,813,813,0
|
|
20230616,161500,385547150,813,813,813,813,0
|
|
20230616,161400,385547150,813,813,813,813,0
|
|
20230616,161300,385547150,813,813,813,813,0
|
|
20230616,161200,385547150,813,813,813,813,0
|
|
20230616,161100,385547150,813,813,813,813,0
|
|
20230616,161000,385547150,813,813,813,813,0
|
|
20230616,160900,385547150,813,813,813,813,0
|
|
20230616,160800,385547150,813,813,813,813,0
|
|
20230616,160700,385547150,813,813,813,813,0
|
|
20230616,160600,385547150,813,813,813,813,0
|
|
20230616,160500,385547150,813,813,813,813,0
|
|
20230616,160400,385547150,813,813,813,813,12294
|
|
20230616,160300,385547150,813,813,813,813,0
|
|
20230616,160200,385547150,813,813,813,813,0
|
|
20230616,160100,385547150,813,813,813,813,0
|
|
20230616,160000,385547150,813,813,813,813,0
|
|
20230616,155900,385547150,813,813,813,813,0
|
|
20230616,155800,385547150,813,813,813,813,0
|
|
20230616,155700,385547150,813,813,813,813,0
|
|
20230616,155600,385547150,813,813,813,813,0
|
|
20230616,155500,385547150,813,813,813,813,0
|
|
20230616,155400,385547150,813,813,813,813,0
|
|
20230616,155300,385547150,813,813,813,813,0
|
|
20230616,155200,385547150,813,813,813,813,0
|
|
20230616,155100,385547150,813,813,813,813,0
|
|
20230616,155000,385547150,813,813,813,813,0
|
|
20230616,154900,385547150,813,813,813,813,0
|
|
20230616,154800,385547150,813,813,813,813,0
|
|
20230616,154700,385547150,813,813,813,813,0
|
|
20230616,154600,385547150,813,813,813,813,0
|
|
20230616,154500,385547150,813,813,813,813,0
|
|
20230616,154400,385547150,813,813,813,813,0
|
|
20230616,154300,385547150,813,813,813,813,0
|
|
20230616,154200,385547150,813,813,813,813,0
|
|
20230616,154100,385547150,813,813,813,813,0
|
|
20230616,154000,385547150,813,813,813,813,0
|
|
20230616,153900,385547150,813,813,813,813,0
|
|
20230616,153800,385547150,813,813,813,813,0
|
|
20230616,153700,385547150,813,813,813,813,0
|
|
20230616,153600,385547150,813,813,813,813,0
|
|
20230616,153500,385547150,813,813,813,813,0
|
|
20230616,153400,385547150,813,813,813,813,12294
|
|
20230616,153300,385547150,813,813,813,813,0
|
|
20230616,153200,385547150,813,813,813,813,0
|
|
20230616,153100,385547150,813,813,813,813,0
|
|
20230616,153000,385547150,813,813,813,813,12294
|
|
20230616,152900,375552128,811,811,811,811,0
|
|
20230616,152800,375552128,811,811,811,811,0
|
|
20230616,152700,375552128,811,811,811,811,0
|
|
20230616,152600,375552128,811,811,811,811,0
|
|
20230616,152500,375552128,811,811,811,811,0
|
|
20230616,152400,375552128,811,811,811,811,0
|
|
20230616,152300,375552128,811,811,811,811,0
|
|
20230616,152200,375552128,811,811,811,811,0
|
|
20230616,152100,375552128,811,811,811,811,0
|
|
20230616,152000,375552128,811,811,811,811,0
|
|
20230616,151900,375552128,811,812,813,811,1442
|
|
20230616,151800,374382632,813,813,813,810,1010
|
|
20230616,151700,373563802,811,813,813,811,902
|
|
20230616,151600,372832239,812,813,813,812,325
|
|
20230616,151500,372568200,812,813,813,812,115
|
|
20230616,151400,372474800,813,812,813,812,1012
|
|
20230616,151300,371652441,812,813,813,812,664
|
|
20230616,151200,371113242,813,813,813,813,50
|
|
20230616,151100,371072592,812,812,813,812,1676
|
|
20230616,151000,369710190,812,812,812,812,2
|
|
20230616,150900,369708566,812,812,812,812,1
|
|
20230616,150800,369707754,813,812,813,812,201
|
|
20230616,150700,369544342,813,813,813,813,2
|
|
20230616,150600,369542716,812,813,813,812,26
|
|
20230616,150500,369521603,811,811,811,811,52
|
|
20230616,150400,369479431,811,811,811,811,903
|
|
20230616,150300,368747098,813,813,813,813,1
|
|
20230616,150200,368746285,811,811,811,811,1
|
|
20230616,150100,368745474,813,813,813,813,0
|
|
20230616,150000,368745474,813,813,813,813,0
|
|
20230616,145900,368745474,813,813,813,811,19
|
|
20230616,145800,368730057,813,813,813,813,1
|
|
20230616,145700,368729244,811,811,811,811,1188
|
|
20230616,145600,367765776,812,812,812,812,13
|
|
20230616,145500,367755220,812,813,813,812,168
|
|
20230616,145400,367618664,813,813,813,813,151
|
|
20230616,145300,367495901,813,812,813,812,41
|
|
20230616,145200,367462608,812,812,812,812,81
|
|
20230616,145100,367396836,813,813,813,813,0
|
|
20230616,145000,367396836,813,813,813,813,0
|
|
20230616,144900,367396836,813,813,813,813,0
|
|
20230616,144800,367396836,813,812,813,811,67
|
|
20230616,144700,367342475,812,813,813,812,1020
|
|
20230616,144600,366513235,813,812,813,812,261
|
|
20230616,144500,366301167,812,812,812,812,0
|
|
20230616,144400,366301167,812,812,812,812,0
|
|
20230616,144300,366301167,812,812,812,812,2
|
|
20230616,144200,366299543,813,813,813,813,10
|
|
20230616,144100,366291413,812,812,812,812,0
|
|
20230616,144000,366291413,812,812,812,812,0
|
|
20230616,143900,366291413,812,814,814,812,184
|
|
20230616,143800,366141706,812,814,814,812,4
|
|
20230616,143700,366138452,814,814,814,814,614
|
|
20230616,143600,365638656,814,811,814,811,102
|
|
20230616,143500,365555931,814,811,814,811,2
|
|
20230616,143400,365554306,814,814,814,814,1
|
|
20230616,143300,365553492,811,814,814,811,157
|
|
20230616,143200,365426082,812,812,812,812,1
|
|
20230616,143100,365425270,814,814,814,814,1
|
|
20230616,143000,365424456,812,813,814,812,15
|
|
20230616,142900,365412262,814,814,814,814,881
|
|
20230616,142800,364695128,815,815,815,815,1
|
|
20230616,142700,364694313,815,812,815,811,992
|
|
20230616,142600,363888807,813,813,813,813,10
|
|
20230616,142500,363880677,815,815,815,815,0
|
|
20230616,142400,363880677,815,815,815,815,0
|
|
20230616,142300,363880677,815,815,815,815,0
|
|
20230616,142200,363880677,815,814,815,814,1358
|
|
20230616,142100,362775263,814,814,814,814,0
|
|
20230616,142000,362775263,814,814,814,814,2
|
|
20230616,141900,362773635,810,814,814,810,3765
|
|
20230616,141800,359721492,814,813,814,813,252
|
|
20230616,141700,359516615,814,814,814,814,0
|
|
20230616,141600,359516615,814,814,814,814,1
|
|
20230616,141500,359515801,814,814,814,814,1
|
|
20230616,141400,359514987,814,814,814,814,129
|
|
20230616,141300,359409981,814,814,814,814,0
|
|
20230616,141200,359409981,814,814,814,814,2
|
|
20230616,141100,359408353,814,814,814,814,0
|
|
20230616,141000,359408353,814,811,814,811,1068
|
|
20230616,140900,358542199,811,810,811,810,10422
|
|
20230616,140800,350092407,810,811,811,810,1964
|
|
20230616,140700,348500565,813,812,813,812,51
|
|
20230616,140600,348459152,813,813,813,813,21
|
|
20230616,140500,348442079,813,813,813,813,948
|
|
20230616,140400,347671355,811,813,813,811,52
|
|
20230616,140300,347629179,811,811,811,811,100
|
|
20230616,140200,347548079,811,811,811,811,0
|
|
20230616,140100,347548079,811,812,812,811,123
|
|
20230616,140000,347448292,813,813,813,813,0
|
|
20230616,135900,347448292,813,813,813,813,50
|
|
20230616,135800,347407642,814,814,814,814,16
|
|
20230616,135700,347394618,814,814,814,814,0
|
|
20230616,135600,347394618,814,814,814,814,1
|
|
20230616,135500,347393804,814,814,814,814,0
|
|
20230616,135400,347393804,814,814,814,814,0
|
|
20230616,135300,347393804,814,810,814,810,106
|
|
20230616,135200,347307920,809,810,810,809,2839
|
|
20230616,135100,345011010,810,811,811,810,2155
|
|
20230616,135000,343265310,812,814,814,812,61
|
|
20230616,134900,343215776,813,813,813,813,54
|
|
20230616,134800,343171874,814,814,814,814,5
|
|
20230616,134700,343167804,816,812,816,812,1728
|
|
20230616,134600,341762800,811,812,812,811,5542
|
|
20230616,134500,337265696,813,813,813,813,60
|
|
20230616,134400,337216916,813,813,813,813,1015
|
|
20230616,134300,336391721,811,811,811,811,0
|
|
20230616,134200,336391721,811,813,813,811,1127
|
|
20230616,134100,335476324,816,816,816,816,0
|
|
20230616,134000,335476324,816,816,816,816,8
|
|
20230616,133900,335469796,816,813,816,812,252
|
|
20230616,133800,335264918,813,812,813,812,2381
|
|
20230616,133700,333331525,813,813,813,813,1584
|
|
20230616,133600,332043733,813,815,816,813,4070
|
|
20230616,133500,328729269,816,816,816,816,140
|
|
20230616,133400,328615029,816,815,816,815,221
|
|
20230616,133300,328434913,816,816,816,816,1
|
|
20230616,133200,328434097,815,816,816,815,12
|
|
20230616,133100,328424306,815,816,816,815,302
|
|
20230616,133000,328178174,816,816,816,816,0
|
|
20230616,132900,328178174,816,816,816,816,20
|
|
20230616,132800,328161854,818,818,818,818,0
|
|
20230616,132700,328161854,818,818,818,818,0
|
|
20230616,132600,328161854,818,818,818,818,0
|
|
20230616,132500,328161854,818,818,818,818,0
|
|
20230616,132400,328161854,818,818,818,818,0
|
|
20230616,132300,328161854,818,816,818,816,38
|
|
20230616,132200,328130818,817,816,817,815,740
|
|
20230616,132100,327527186,817,817,817,816,26
|
|
20230616,132000,327505947,818,818,818,818,35
|
|
20230616,131900,327477317,816,816,816,816,0
|
|
20230616,131800,327477317,816,817,817,816,8
|
|
20230616,131700,327470785,818,818,819,818,18
|
|
20230616,131600,327456060,818,817,818,817,201
|
|
20230616,131500,327291643,818,818,818,818,31
|
|
20230616,131400,327266285,818,818,818,818,5
|
|
20230616,131300,327262195,819,818,819,818,13
|
|
20230616,131200,327251560,818,818,818,818,144
|
|
20230616,131100,327133768,818,817,818,817,198
|
|
20230616,131000,326971904,818,818,818,818,2
|
|
20230616,130900,326970268,819,817,819,817,1015
|
|
20230616,130800,326139953,818,818,818,818,0
|
|
20230616,130700,326139953,818,818,818,818,0
|
|
20230616,130600,326139953,818,818,818,818,0
|
|
20230616,130500,326139953,818,818,818,818,0
|
|
20230616,130400,326139953,818,818,818,818,600
|
|
20230616,130300,325649153,817,817,817,817,105
|
|
20230616,130200,325563368,818,818,818,818,0
|
|
20230616,130100,325563368,818,818,818,817,1356
|
|
20230616,130000,324454275,818,818,818,818,1910
|
|
20230616,125900,322891895,818,818,818,818,11
|
|
20230616,125800,322882897,818,819,819,818,124
|
|
20230616,125700,322781388,819,819,819,818,191
|
|
20230616,125600,322624998,819,818,819,818,1019
|
|
20230616,125500,321791356,818,818,818,818,20
|
|
20230616,125400,321774996,818,818,818,818,3
|
|
20230616,125300,321772542,818,818,818,818,0
|
|
20230616,125200,321772542,818,818,818,818,0
|
|
20230616,125100,321772542,818,818,818,818,187
|
|
20230616,125000,321619576,818,818,818,818,0
|
|
20230616,124900,321619576,818,818,818,818,0
|
|
20230616,124800,321619576,818,817,818,817,9
|
|
20230616,124700,321612215,816,816,816,816,14
|
|
20230616,124600,321600791,818,818,818,818,0
|
|
20230616,124500,321600791,818,816,818,816,15
|
|
20230616,124400,321588545,817,817,817,817,0
|
|
20230616,124300,321588545,817,815,817,815,57
|
|
20230616,124200,321541979,817,817,817,817,48
|
|
20230616,124100,321502763,817,817,817,817,3
|
|
20230616,124000,321500312,818,817,818,817,61
|
|
20230616,123900,321450471,817,817,817,817,42
|
|
20230616,123800,321416157,817,817,817,817,1
|
|
20230616,123700,321415340,817,815,817,815,36
|
|
20230616,123600,321385934,818,818,818,815,5
|
|
20230616,123500,321381853,818,817,818,817,19
|
|
20230616,123400,321366329,819,818,819,818,112
|
|
20230616,123300,321274619,819,813,819,813,1760
|
|
20230616,123200,319842293,819,816,819,816,3000
|
|
20230616,123100,317387394,816,816,816,816,0
|
|
20230616,123000,317387394,816,815,816,814,72
|
|
20230616,122900,317328759,816,816,816,816,0
|
|
20230616,122800,317328759,816,816,816,816,1
|
|
20230616,122700,317327943,814,814,814,814,43
|
|
20230616,122600,317292941,815,815,815,815,514
|
|
20230616,122500,316874031,815,814,815,814,119
|
|
20230616,122400,316777164,814,814,814,814,1
|
|
20230616,122300,316776350,814,815,815,814,3
|
|
20230616,122200,316773906,814,813,814,813,4346
|
|
20230616,122100,313237586,813,813,813,813,27
|
|
20230616,122000,313215635,813,813,813,813,615
|
|
20230616,121900,312715640,813,813,813,813,0
|
|
20230616,121800,312715640,813,814,814,813,543
|
|
20230616,121700,312274126,814,814,814,814,1
|
|
20230616,121600,312273312,815,815,815,815,24
|
|
20230616,121500,312253752,815,816,816,815,21
|
|
20230616,121400,312236617,816,815,816,815,31
|
|
20230616,121300,312211322,817,817,817,817,0
|
|
20230616,121200,312211322,817,817,817,817,0
|
|
20230616,121100,312211322,817,817,817,817,0
|
|
20230616,121000,312211322,817,817,817,817,0
|
|
20230616,120900,312211322,817,817,817,817,0
|
|
20230616,120800,312211322,817,817,817,817,0
|
|
20230616,120700,312211322,817,817,817,817,2
|
|
20230616,120600,312209688,811,811,811,811,0
|
|
20230616,120500,312209688,811,811,811,811,0
|
|
20230616,120400,312209688,811,817,817,811,419
|
|
20230616,120300,311869753,809,816,816,809,28010
|
|
20230616,120200,289162097,818,818,818,816,12
|
|
20230616,120100,289152301,818,818,818,818,1
|
|
20230616,120000,289151483,810,818,819,810,50034
|
|
20230616,115900,248522132,818,818,818,818,792
|
|
20230616,115800,247874276,819,819,819,819,200
|
|
20230616,115700,247710476,819,819,819,819,0
|
|
20230616,115600,247710476,819,818,819,818,1222
|
|
20230616,115500,246710879,819,818,819,818,11
|
|
20230616,115400,246701880,819,819,819,819,6
|
|
20230616,115300,246696966,819,819,819,819,16
|
|
20230616,115200,246683862,819,819,819,819,610
|
|
20230616,115100,246184272,819,819,819,819,2
|
|
20230616,115000,246182634,818,818,818,818,0
|
|
20230616,114900,246182634,818,818,818,818,500
|
|
20230616,114800,245773634,819,819,819,819,0
|
|
20230616,114700,245773634,819,819,819,819,122
|
|
20230616,114600,245673716,819,819,819,819,122
|
|
20230616,114500,245573798,819,819,819,819,0
|
|
20230616,114400,245573798,819,819,819,819,0
|
|
20230616,114300,245573798,819,819,819,819,1
|
|
20230616,114200,245572979,819,819,819,819,14
|
|
20230616,114100,245561513,819,819,819,819,2015
|
|
20230616,114000,243911228,819,819,819,819,0
|
|
20230616,113900,243911228,819,819,819,819,0
|
|
20230616,113800,243911228,819,819,819,819,0
|
|
20230616,113700,243911228,819,819,819,819,2
|
|
20230616,113600,243909590,818,818,818,818,2465
|
|
20230616,113500,241893220,817,817,817,817,0
|
|
20230616,113400,241893220,817,817,817,817,0
|
|
20230616,113300,241893220,817,817,817,817,800
|
|
20230616,113200,241239620,818,817,818,817,201
|
|
20230616,113100,241075402,817,817,817,816,3934
|
|
20230616,113000,237861329,818,818,818,818,15
|
|
20230616,112900,237849059,818,818,818,818,2
|
|
20230616,112800,237847423,818,817,818,817,2622
|
|
20230616,112700,235702749,817,817,818,817,454
|
|
20230616,112600,235331821,818,818,818,818,1
|
|
20230616,112500,235331003,818,818,818,818,1
|
|
20230616,112400,235330185,817,817,817,817,162
|
|
20230616,112300,235197831,818,818,818,818,1
|
|
20230616,112200,235197013,817,817,817,817,900
|
|
20230616,112100,234461713,817,817,817,817,10
|
|
20230616,112000,234453543,818,818,818,818,0
|
|
20230616,111900,234453543,818,818,818,818,4
|
|
20230616,111800,234450271,819,819,819,819,0
|
|
20230616,111700,234450271,819,819,819,819,0
|
|
20230616,111600,234450271,819,819,819,819,0
|
|
20230616,111500,234450271,819,819,819,819,550
|
|
20230616,111400,233999821,819,819,819,819,1
|
|
20230616,111300,233999002,817,817,817,817,150
|
|
20230616,111200,233876452,819,818,819,818,25
|
|
20230616,111100,233856000,818,818,818,818,1002
|
|
20230616,111000,233036364,819,819,819,819,2
|
|
20230616,110900,233034726,818,819,819,818,1400
|
|
20230616,110800,231889126,819,819,819,819,0
|
|
20230616,110700,231889126,819,819,819,817,12
|
|
20230616,110600,231879318,819,819,819,819,0
|
|
20230616,110500,231879318,819,819,819,819,6
|
|
20230616,110400,231874404,819,819,819,817,3653
|
|
20230616,110300,228885197,818,818,818,818,0
|
|
20230616,110200,228885197,818,818,818,818,4081
|
|
20230616,110100,225546939,818,817,818,817,357
|
|
20230616,110000,225255269,817,817,817,817,0
|
|
20230616,105900,225255269,817,818,818,817,3829
|
|
20230616,105800,222123247,818,818,818,818,0
|
|
20230616,105700,222123247,818,818,818,818,0
|
|
20230616,105600,222123247,818,817,818,817,230
|
|
20230616,105500,221935336,818,818,818,818,1
|
|
20230616,105400,221934518,817,818,818,817,3180
|
|
20230616,105300,219334458,818,818,818,818,0
|
|
20230616,105200,219334458,818,818,818,818,0
|
|
20230616,105100,219334458,818,818,818,818,733
|
|
20230616,105000,218734864,818,818,818,817,248
|
|
20230616,104900,218532234,818,817,818,817,1454
|
|
20230616,104800,217344315,818,818,818,818,0
|
|
20230616,104700,217344315,818,818,818,818,250
|
|
20230616,104600,217139815,818,818,818,818,1
|
|
20230616,104500,217138997,818,818,818,818,0
|
|
20230616,104400,217138997,818,819,819,818,466
|
|
20230616,104300,216757808,818,818,819,818,212
|
|
20230616,104200,216584391,818,818,818,816,5169
|
|
20230616,104100,212356152,818,816,818,816,19
|
|
20230616,104000,212340619,818,818,818,818,0
|
|
20230616,103900,212340619,818,817,818,817,85
|
|
20230616,103800,212271173,817,817,817,817,50
|
|
20230616,103700,212230323,817,817,817,817,81
|
|
20230616,103600,212164146,818,818,818,818,1
|
|
20230616,103500,212163328,818,818,818,818,0
|
|
20230616,103400,212163328,818,818,818,817,60
|
|
20230616,103300,212114250,818,818,818,818,0
|
|
20230616,103200,212114250,818,817,818,817,10
|
|
20230616,103100,212106078,817,817,817,817,19
|
|
20230616,103000,212090555,818,818,818,818,500
|
|
20230616,102900,211681555,818,818,818,818,25
|
|
20230616,102800,211661105,818,818,818,818,1
|
|
20230616,102700,211660287,818,818,818,818,0
|
|
20230616,102600,211660287,818,817,818,817,3002
|
|
20230616,102500,209206815,817,817,817,817,0
|
|
20230616,102400,209206815,817,816,817,816,748
|
|
20230616,102300,208596445,815,816,816,815,291
|
|
20230616,102200,208359279,815,815,816,815,208
|
|
20230616,102100,208189758,815,815,815,815,160
|
|
20230616,102000,208059358,815,816,816,815,4
|
|
20230616,101900,208056096,814,817,817,814,10150
|
|
20230616,101800,199783661,819,819,819,819,59
|
|
20230616,101700,199735340,819,819,819,818,951
|
|
20230616,101600,198956581,819,818,819,818,52058
|
|
20230616,101500,156371636,819,818,819,818,320
|
|
20230616,101400,156109875,818,819,819,818,482
|
|
20230616,101300,155715497,819,818,819,818,1909
|
|
20230616,101200,154153214,819,818,819,818,19442
|
|
20230616,101100,138249655,819,818,819,818,410
|
|
20230616,101000,137914271,819,819,819,818,4
|
|
20230616,100900,137910996,819,819,820,819,13189
|
|
20230616,100800,127109180,820,821,822,819,4967
|
|
20230616,100700,123033798,821,820,821,820,225
|
|
20230616,100600,122849148,820,820,820,820,2510
|
|
20230616,100500,120790948,820,820,820,820,1000
|
|
20230616,100400,119970948,822,819,822,819,4478
|
|
20230616,100300,116294792,820,820,821,820,848
|
|
20230616,100200,115599054,820,820,821,820,2052
|
|
20230616,100100,113916412,820,821,821,820,8
|
|
20230616,100000,113909846,822,822,822,820,543
|
|
20230616,095900,113464560,822,819,822,819,4298
|
|
20230616,095800,109941405,819,818,819,816,6323
|
|
20230616,095700,104775996,817,817,817,817,858
|
|
20230616,095600,104075010,817,818,818,817,7526
|
|
20230616,095500,97924469,819,820,821,819,2628
|
|
20230616,095400,95770847,821,821,821,821,301
|
|
20230616,095300,95523726,820,820,820,820,6753
|
|
20230616,095200,89986266,819,819,819,819,978
|
|
20230616,095100,89185284,820,819,820,819,926
|
|
20230616,095000,88426390,819,819,819,818,1686
|
|
20230616,094900,87046842,819,820,820,818,3923
|
|
20230616,094800,83835153,819,818,819,818,1557
|
|
20230616,094700,82560274,819,818,820,818,61
|
|
20230616,094600,82510324,819,819,819,819,961
|
|
20230616,094500,81723265,819,819,819,819,0
|
|
20230616,094400,81723265,819,819,819,819,41
|
|
20230616,094300,81689686,819,818,819,816,10601
|
|
20230616,094200,73021764,819,818,819,818,54
|
|
20230616,094100,72977542,819,819,819,818,1364
|
|
20230616,094000,71860476,819,818,819,818,3247
|
|
20230616,093900,69204427,818,818,818,818,5
|
|
20230616,093800,69200337,818,816,818,816,1805
|
|
20230616,093700,67724559,815,815,815,815,180
|
|
20230616,093600,67577859,816,816,816,815,344
|
|
20230616,093500,67297355,816,816,816,816,1
|
|
20230616,093400,67296539,818,817,818,817,23
|
|
20230616,093300,67277747,817,818,818,817,30
|
|
20230616,093200,67253235,817,817,817,817,1490
|
|
20230616,093100,66035905,817,817,817,817,5810
|
|
20230616,093000,61289135,817,816,817,816,1078
|
|
20230616,092900,60408643,815,817,817,815,657
|
|
20230616,092800,59873178,816,816,817,816,1008
|
|
20230616,092700,59050649,816,817,818,816,5307
|
|
20230616,092600,54714648,817,817,818,817,7911
|
|
20230616,092500,48249860,817,816,817,816,1304
|
|
20230616,092400,47184742,816,816,816,816,0
|
|
20230616,092300,47184742,816,814,816,814,3374
|
|
20230616,092200,44433563,814,813,815,812,11799
|
|
20230616,092100,34832682,810,812,813,810,6593
|
|
20230616,092000,29480031,813,813,813,812,809
|
|
20230616,091900,28822714,814,814,814,814,0
|
|
20230616,091800,28822714,814,811,814,811,12
|
|
20230616,091700,28812976,811,812,814,811,1642
|
|
20230616,091600,27480238,814,810,814,810,764
|
|
20230616,091500,26861359,810,810,810,810,313
|
|
20230616,091400,26607829,814,812,814,812,504
|
|
20230616,091300,26198247,812,812,812,812,124
|
|
20230616,091200,26097559,812,812,812,812,502
|
|
20230616,091100,25689935,812,812,812,812,0
|
|
20230616,091000,25689935,812,812,812,810,804
|
|
20230616,090900,25038687,810,813,813,810,5502
|
|
20230616,090800,20577320,813,813,813,813,3
|
|
20230616,090700,20574881,813,813,813,813,602
|
|
20230616,090600,20085455,810,813,813,810,1936
|
|
20230616,090500,18514487,814,810,814,809,4098
|
|
20230616,090400,15194186,810,810,810,809,3949
|
|
20230616,090300,11998883,810,809,810,809,864
|
|
20230616,090200,11299906,809,810,810,809,78
|
|
20230616,090100,11236776,808,811,811,808,9162
|
|
20230616,090000,3826493,813,811,813,811,4718
|