797 lines
35 KiB
CSV
797 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221400,590187363,551,551,551,551,5512
|
|
20230608,221300,590187363,551,551,551,551,0
|
|
20230608,221200,590187363,551,551,551,551,0
|
|
20230608,221100,590187363,551,551,551,551,0
|
|
20230608,221000,590187363,551,551,551,551,0
|
|
20230608,220900,590187363,551,551,551,551,0
|
|
20230608,220800,590187363,551,551,551,551,0
|
|
20230608,220700,590187363,551,551,551,551,0
|
|
20230608,220600,590187363,551,551,551,551,0
|
|
20230608,220500,590187363,551,551,551,551,0
|
|
20230608,220400,590187363,551,551,551,551,0
|
|
20230608,220300,590187363,551,551,551,551,0
|
|
20230608,220200,590187363,551,551,551,551,0
|
|
20230608,220100,590187363,551,551,551,551,0
|
|
20230608,220000,590187363,551,551,551,551,0
|
|
20230608,215900,590187363,551,551,551,551,0
|
|
20230608,215800,590187363,551,551,551,551,0
|
|
20230608,215700,590187363,551,551,551,551,0
|
|
20230608,215600,590187363,551,551,551,551,0
|
|
20230608,215500,590187363,551,551,551,551,0
|
|
20230608,215400,590187363,551,551,551,551,0
|
|
20230608,215300,590187363,551,551,551,551,0
|
|
20230608,215200,590187363,551,551,551,551,0
|
|
20230608,215100,590187363,551,551,551,551,0
|
|
20230608,215000,590187363,551,551,551,551,0
|
|
20230608,214900,590187363,551,551,551,551,0
|
|
20230608,214800,590187363,551,551,551,551,0
|
|
20230608,214700,590187363,551,551,551,551,0
|
|
20230608,214600,590187363,551,551,551,551,0
|
|
20230608,214500,590187363,551,551,551,551,0
|
|
20230608,214400,590187363,551,551,551,551,5512
|
|
20230608,214300,590187363,551,551,551,551,0
|
|
20230608,214200,590187363,551,551,551,551,0
|
|
20230608,214100,590187363,551,551,551,551,0
|
|
20230608,214000,590187363,551,551,551,551,0
|
|
20230608,213900,590187363,551,551,551,551,0
|
|
20230608,213800,590187363,551,551,551,551,0
|
|
20230608,213700,590187363,551,551,551,551,0
|
|
20230608,213600,590187363,551,551,551,551,0
|
|
20230608,213500,590187363,551,551,551,551,0
|
|
20230608,213400,590187363,551,551,551,551,0
|
|
20230608,213300,590187363,551,551,551,551,0
|
|
20230608,213200,590187363,551,551,551,551,0
|
|
20230608,213100,590187363,551,551,551,551,0
|
|
20230608,213000,590187363,551,551,551,551,0
|
|
20230608,212900,590187363,551,551,551,551,0
|
|
20230608,212800,590187363,551,551,551,551,0
|
|
20230608,212700,590187363,551,551,551,551,0
|
|
20230608,212600,590187363,551,551,551,551,0
|
|
20230608,212500,590187363,551,551,551,551,0
|
|
20230608,212400,590187363,551,551,551,551,0
|
|
20230608,212300,590187363,551,551,551,551,0
|
|
20230608,212200,590187363,551,551,551,551,0
|
|
20230608,212100,590187363,551,551,551,551,0
|
|
20230608,212000,590187363,551,551,551,551,0
|
|
20230608,211900,590187363,551,551,551,551,0
|
|
20230608,211800,590187363,551,551,551,551,0
|
|
20230608,211700,590187363,551,551,551,551,0
|
|
20230608,211600,590187363,551,551,551,551,0
|
|
20230608,211500,590187363,551,551,551,551,0
|
|
20230608,211400,590187363,551,551,551,551,5512
|
|
20230608,211300,590187363,551,551,551,551,0
|
|
20230608,211200,590187363,551,551,551,551,0
|
|
20230608,211100,590187363,551,551,551,551,0
|
|
20230608,211000,590187363,551,551,551,551,0
|
|
20230608,210900,590187363,551,551,551,551,0
|
|
20230608,210800,590187363,551,551,551,551,0
|
|
20230608,210700,590187363,551,551,551,551,0
|
|
20230608,210600,590187363,551,551,551,551,0
|
|
20230608,210500,590187363,551,551,551,551,0
|
|
20230608,210400,590187363,551,551,551,551,0
|
|
20230608,210300,590187363,551,551,551,551,0
|
|
20230608,210200,590187363,551,551,551,551,0
|
|
20230608,210100,590187363,551,551,551,551,0
|
|
20230608,210000,590187363,551,551,551,551,0
|
|
20230608,205900,590187363,551,551,551,551,0
|
|
20230608,205800,590187363,551,551,551,551,0
|
|
20230608,205700,590187363,551,551,551,551,0
|
|
20230608,205600,590187363,551,551,551,551,0
|
|
20230608,205500,590187363,551,551,551,551,0
|
|
20230608,205400,590187363,551,551,551,551,0
|
|
20230608,205300,590187363,551,551,551,551,0
|
|
20230608,205200,590187363,551,551,551,551,0
|
|
20230608,205100,590187363,551,551,551,551,0
|
|
20230608,205000,590187363,551,551,551,551,0
|
|
20230608,204900,590187363,551,551,551,551,0
|
|
20230608,204800,590187363,551,551,551,551,0
|
|
20230608,204700,590187363,551,551,551,551,0
|
|
20230608,204600,590187363,551,551,551,551,0
|
|
20230608,204500,590187363,551,551,551,551,0
|
|
20230608,204400,590187363,551,551,551,551,5512
|
|
20230608,204300,590187363,551,551,551,551,0
|
|
20230608,204200,590187363,551,551,551,551,0
|
|
20230608,204100,590187363,551,551,551,551,0
|
|
20230608,204000,590187363,551,551,551,551,0
|
|
20230608,203900,590187363,551,551,551,551,0
|
|
20230608,203800,590187363,551,551,551,551,0
|
|
20230608,203700,590187363,551,551,551,551,0
|
|
20230608,203600,590187363,551,551,551,551,0
|
|
20230608,203500,590187363,551,551,551,551,0
|
|
20230608,203400,590187363,551,551,551,551,0
|
|
20230608,203300,590187363,551,551,551,551,0
|
|
20230608,203200,590187363,551,551,551,551,0
|
|
20230608,203100,590187363,551,551,551,551,0
|
|
20230608,203000,590187363,551,551,551,551,0
|
|
20230608,202900,590187363,551,551,551,551,0
|
|
20230608,202800,590187363,551,551,551,551,0
|
|
20230608,202700,590187363,551,551,551,551,0
|
|
20230608,202600,590187363,551,551,551,551,0
|
|
20230608,202500,590187363,551,551,551,551,0
|
|
20230608,202400,590187363,551,551,551,551,0
|
|
20230608,202300,590187363,551,551,551,551,0
|
|
20230608,202200,590187363,551,551,551,551,0
|
|
20230608,202100,590187363,551,551,551,551,0
|
|
20230608,202000,590187363,551,551,551,551,0
|
|
20230608,201900,590187363,551,551,551,551,0
|
|
20230608,201800,590187363,551,551,551,551,0
|
|
20230608,201700,590187363,551,551,551,551,0
|
|
20230608,201600,590187363,551,551,551,551,0
|
|
20230608,201500,590187363,551,551,551,551,0
|
|
20230608,201400,590187363,551,551,551,551,5512
|
|
20230608,201300,590187363,551,551,551,551,0
|
|
20230608,201200,590187363,551,551,551,551,0
|
|
20230608,201100,590187363,551,551,551,551,0
|
|
20230608,201000,590187363,551,551,551,551,0
|
|
20230608,200900,590187363,551,551,551,551,0
|
|
20230608,200800,590187363,551,551,551,551,0
|
|
20230608,200700,590187363,551,551,551,551,0
|
|
20230608,200600,590187363,551,551,551,551,0
|
|
20230608,200500,590187363,551,551,551,551,0
|
|
20230608,200400,590187363,551,551,551,551,0
|
|
20230608,200300,590187363,551,551,551,551,0
|
|
20230608,200200,590187363,551,551,551,551,0
|
|
20230608,200100,590187363,551,551,551,551,0
|
|
20230608,200000,590187363,551,551,551,551,0
|
|
20230608,195900,590187363,551,551,551,551,0
|
|
20230608,195800,590187363,551,551,551,551,0
|
|
20230608,195700,590187363,551,551,551,551,0
|
|
20230608,195600,590187363,551,551,551,551,0
|
|
20230608,195500,590187363,551,551,551,551,0
|
|
20230608,195400,590187363,551,551,551,551,0
|
|
20230608,195300,590187363,551,551,551,551,0
|
|
20230608,195200,590187363,551,551,551,551,0
|
|
20230608,195100,590187363,551,551,551,551,0
|
|
20230608,195000,590187363,551,551,551,551,0
|
|
20230608,194900,590187363,551,551,551,551,0
|
|
20230608,194800,590187363,551,551,551,551,0
|
|
20230608,194700,590187363,551,551,551,551,0
|
|
20230608,194600,590187363,551,551,551,551,0
|
|
20230608,194500,590187363,551,551,551,551,0
|
|
20230608,194400,590187363,551,551,551,551,5512
|
|
20230608,194300,590187363,551,551,551,551,0
|
|
20230608,194200,590187363,551,551,551,551,0
|
|
20230608,194100,590187363,551,551,551,551,0
|
|
20230608,194000,590187363,551,551,551,551,0
|
|
20230608,193900,590187363,551,551,551,551,0
|
|
20230608,193800,590187363,551,551,551,551,0
|
|
20230608,193700,590187363,551,551,551,551,0
|
|
20230608,193600,590187363,551,551,551,551,0
|
|
20230608,193500,590187363,551,551,551,551,0
|
|
20230608,193400,590187363,551,551,551,551,0
|
|
20230608,193300,590187363,551,551,551,551,0
|
|
20230608,193200,590187363,551,551,551,551,0
|
|
20230608,193100,590187363,551,551,551,551,0
|
|
20230608,193000,590187363,551,551,551,551,0
|
|
20230608,192900,590187363,551,551,551,551,0
|
|
20230608,192800,590187363,551,551,551,551,0
|
|
20230608,192700,590187363,551,551,551,551,0
|
|
20230608,192600,590187363,551,551,551,551,0
|
|
20230608,192500,590187363,551,551,551,551,0
|
|
20230608,192400,590187363,551,551,551,551,0
|
|
20230608,192300,590187363,551,551,551,551,0
|
|
20230608,192200,590187363,551,551,551,551,0
|
|
20230608,192100,590187363,551,551,551,551,0
|
|
20230608,192000,590187363,551,551,551,551,0
|
|
20230608,191900,590187363,551,551,551,551,0
|
|
20230608,191800,590187363,551,551,551,551,0
|
|
20230608,191700,590187363,551,551,551,551,0
|
|
20230608,191600,590187363,551,551,551,551,0
|
|
20230608,191500,590187363,551,551,551,551,0
|
|
20230608,191400,590187363,551,551,551,551,5512
|
|
20230608,191300,590187363,551,551,551,551,0
|
|
20230608,191200,590187363,551,551,551,551,0
|
|
20230608,191100,590187363,551,551,551,551,0
|
|
20230608,191000,590187363,551,551,551,551,0
|
|
20230608,190900,590187363,551,551,551,551,0
|
|
20230608,190800,590187363,551,551,551,551,0
|
|
20230608,190700,590187363,551,551,551,551,0
|
|
20230608,190600,590187363,551,551,551,551,0
|
|
20230608,190500,590187363,551,551,551,551,0
|
|
20230608,190400,590187363,551,551,551,551,0
|
|
20230608,190300,590187363,551,551,551,551,0
|
|
20230608,190200,590187363,551,551,551,551,0
|
|
20230608,190100,590187363,551,551,551,551,0
|
|
20230608,190000,590187363,551,551,551,551,0
|
|
20230608,185900,590187363,551,551,551,551,0
|
|
20230608,185800,590187363,551,551,551,551,0
|
|
20230608,185700,590187363,551,551,551,551,0
|
|
20230608,185600,590187363,551,551,551,551,0
|
|
20230608,185500,590187363,551,551,551,551,0
|
|
20230608,185400,590187363,551,551,551,551,0
|
|
20230608,185300,590187363,551,551,551,551,0
|
|
20230608,185200,590187363,551,551,551,551,0
|
|
20230608,185100,590187363,551,551,551,551,0
|
|
20230608,185000,590187363,551,551,551,551,0
|
|
20230608,184900,590187363,551,551,551,551,0
|
|
20230608,184800,590187363,551,551,551,551,0
|
|
20230608,184700,590187363,551,551,551,551,0
|
|
20230608,184600,590187363,551,551,551,551,0
|
|
20230608,184500,590187363,551,551,551,551,0
|
|
20230608,184400,590187363,551,551,551,551,5512
|
|
20230608,184300,590187363,551,551,551,551,0
|
|
20230608,184200,590187363,551,551,551,551,0
|
|
20230608,184100,590187363,551,551,551,551,0
|
|
20230608,184000,590187363,551,551,551,551,0
|
|
20230608,183900,590187363,551,551,551,551,0
|
|
20230608,183800,590187363,551,551,551,551,0
|
|
20230608,183700,590187363,551,551,551,551,0
|
|
20230608,183600,590187363,551,551,551,551,0
|
|
20230608,183500,590187363,551,551,551,551,0
|
|
20230608,183400,590187363,551,551,551,551,0
|
|
20230608,183300,590187363,551,551,551,551,0
|
|
20230608,183200,590187363,551,551,551,551,0
|
|
20230608,183100,590187363,551,551,551,551,0
|
|
20230608,183000,590187363,551,551,551,551,0
|
|
20230608,182900,590187363,551,551,551,551,0
|
|
20230608,182800,590187363,551,551,551,551,0
|
|
20230608,182700,590187363,551,551,551,551,0
|
|
20230608,182600,590187363,551,551,551,551,0
|
|
20230608,182500,590187363,551,551,551,551,0
|
|
20230608,182400,590187363,551,551,551,551,0
|
|
20230608,182300,590187363,551,551,551,551,0
|
|
20230608,182200,590187363,551,551,551,551,0
|
|
20230608,182100,590187363,551,551,551,551,0
|
|
20230608,182000,590187363,551,551,551,551,0
|
|
20230608,181900,590187363,551,551,551,551,0
|
|
20230608,181800,590187363,551,551,551,551,0
|
|
20230608,181700,590187363,551,551,551,551,0
|
|
20230608,181600,590187363,551,551,551,551,0
|
|
20230608,181500,590187363,551,551,551,551,0
|
|
20230608,181400,590187363,551,551,551,551,5512
|
|
20230608,181300,590187363,551,551,551,551,0
|
|
20230608,181200,590187363,551,551,551,551,0
|
|
20230608,181100,590187363,551,551,551,551,0
|
|
20230608,181000,590187363,551,551,551,551,0
|
|
20230608,180900,590187363,551,551,551,551,0
|
|
20230608,180800,590187363,551,551,551,551,0
|
|
20230608,180700,590187363,551,551,551,551,0
|
|
20230608,180600,590187363,551,551,551,551,0
|
|
20230608,180500,590187363,551,551,551,551,0
|
|
20230608,180400,590187363,551,551,551,551,0
|
|
20230608,180300,590187363,551,551,551,551,0
|
|
20230608,180200,590187363,551,551,551,551,0
|
|
20230608,180100,590187363,551,551,551,551,0
|
|
20230608,180000,590187363,551,551,551,551,0
|
|
20230608,175900,590187363,551,551,551,551,0
|
|
20230608,175800,590187363,551,551,551,551,0
|
|
20230608,175700,590187363,551,551,551,551,0
|
|
20230608,175600,590187363,551,551,551,551,0
|
|
20230608,175500,590187363,551,551,551,551,0
|
|
20230608,175400,590187363,551,551,551,551,0
|
|
20230608,175300,590187363,551,551,551,551,0
|
|
20230608,175200,590187363,551,551,551,551,0
|
|
20230608,175100,590187363,551,551,551,551,0
|
|
20230608,175000,590187363,551,551,551,551,0
|
|
20230608,174900,590187363,551,551,551,551,0
|
|
20230608,174800,590187363,551,551,551,551,0
|
|
20230608,174700,590187363,551,551,551,551,0
|
|
20230608,174600,590187363,551,551,551,551,0
|
|
20230608,174500,590187363,551,551,551,551,0
|
|
20230608,174400,590187363,551,551,551,551,5512
|
|
20230608,174300,590187363,551,551,551,551,0
|
|
20230608,174200,590187363,551,551,551,551,0
|
|
20230608,174100,590187363,551,551,551,551,0
|
|
20230608,174000,590187363,551,551,551,551,0
|
|
20230608,173900,590187363,551,551,551,551,0
|
|
20230608,173800,590187363,551,551,551,551,0
|
|
20230608,173700,590187363,551,551,551,551,0
|
|
20230608,173600,590187363,551,551,551,551,0
|
|
20230608,173500,590187363,551,551,551,551,0
|
|
20230608,173400,590187363,551,551,551,551,0
|
|
20230608,173300,590187363,551,551,551,551,0
|
|
20230608,173200,590187363,551,551,551,551,0
|
|
20230608,173100,590187363,551,551,551,551,0
|
|
20230608,173000,590187363,551,551,551,551,0
|
|
20230608,172900,590187363,551,551,551,551,0
|
|
20230608,172800,590187363,551,551,551,551,0
|
|
20230608,172700,590187363,551,551,551,551,0
|
|
20230608,172600,590187363,551,551,551,551,0
|
|
20230608,172500,590187363,551,551,551,551,0
|
|
20230608,172400,590187363,551,551,551,551,0
|
|
20230608,172300,590187363,551,551,551,551,0
|
|
20230608,172200,590187363,551,551,551,551,0
|
|
20230608,172100,590187363,551,551,551,551,0
|
|
20230608,172000,590187363,551,551,551,551,0
|
|
20230608,171900,590187363,551,551,551,551,0
|
|
20230608,171800,590187363,551,551,551,551,0
|
|
20230608,171700,590187363,551,551,551,551,0
|
|
20230608,171600,590187363,551,551,551,551,0
|
|
20230608,171500,590187363,551,551,551,551,0
|
|
20230608,171400,590187363,551,551,551,551,5512
|
|
20230608,171300,590187363,551,551,551,551,0
|
|
20230608,171200,590187363,551,551,551,551,0
|
|
20230608,171100,590187363,551,551,551,551,0
|
|
20230608,171000,590187363,551,551,551,551,0
|
|
20230608,170900,590187363,551,551,551,551,0
|
|
20230608,170800,590187363,551,551,551,551,0
|
|
20230608,170700,590187363,551,551,551,551,0
|
|
20230608,170600,590187363,551,551,551,551,0
|
|
20230608,170500,590187363,551,551,551,551,0
|
|
20230608,170400,590187363,551,551,551,551,0
|
|
20230608,170300,590187363,551,551,551,551,0
|
|
20230608,170200,590187363,551,551,551,551,0
|
|
20230608,170100,590187363,551,551,551,551,0
|
|
20230608,170000,590187363,551,551,551,551,0
|
|
20230608,165900,590187363,551,551,551,551,0
|
|
20230608,165800,590187363,551,551,551,551,0
|
|
20230608,165700,590187363,551,551,551,551,0
|
|
20230608,165600,590187363,551,551,551,551,0
|
|
20230608,165500,590187363,551,551,551,551,0
|
|
20230608,165400,590187363,551,551,551,551,0
|
|
20230608,165300,590187363,551,551,551,551,0
|
|
20230608,165200,590187363,551,551,551,551,0
|
|
20230608,165100,590187363,551,551,551,551,0
|
|
20230608,165000,590187363,551,551,551,551,0
|
|
20230608,164900,590187363,551,551,551,551,0
|
|
20230608,164800,590187363,551,551,551,551,0
|
|
20230608,164700,590187363,551,551,551,551,0
|
|
20230608,164600,590187363,551,551,551,551,0
|
|
20230608,164500,590187363,551,551,551,551,0
|
|
20230608,164400,590187363,551,551,551,551,5512
|
|
20230608,164300,590187363,551,551,551,551,0
|
|
20230608,164200,590187363,551,551,551,551,0
|
|
20230608,164100,590187363,551,551,551,551,0
|
|
20230608,164000,590187363,551,551,551,551,0
|
|
20230608,163900,590187363,551,551,551,551,0
|
|
20230608,163800,590187363,551,551,551,551,0
|
|
20230608,163700,590187363,551,551,551,551,0
|
|
20230608,163600,590187363,551,551,551,551,0
|
|
20230608,163500,590187363,551,551,551,551,0
|
|
20230608,163400,590187363,551,551,551,551,0
|
|
20230608,163300,590187363,551,551,551,551,0
|
|
20230608,163200,590187363,551,551,551,551,0
|
|
20230608,163100,590187363,551,551,551,551,0
|
|
20230608,163000,590187363,551,551,551,551,0
|
|
20230608,162900,590187363,551,551,551,551,0
|
|
20230608,162800,590187363,551,551,551,551,0
|
|
20230608,162700,590187363,551,551,551,551,0
|
|
20230608,162600,590187363,551,551,551,551,0
|
|
20230608,162500,590187363,551,551,551,551,0
|
|
20230608,162400,590187363,551,551,551,551,0
|
|
20230608,162300,590187363,551,551,551,551,0
|
|
20230608,162200,590187363,551,551,551,551,0
|
|
20230608,162100,590187363,551,551,551,551,0
|
|
20230608,162000,590187363,551,551,551,551,0
|
|
20230608,161900,590187363,551,551,551,551,0
|
|
20230608,161800,590187363,551,551,551,551,0
|
|
20230608,161700,590187363,551,551,551,551,0
|
|
20230608,161600,590187363,551,551,551,551,0
|
|
20230608,161500,590187363,551,551,551,551,0
|
|
20230608,161400,590187363,551,551,551,551,5512
|
|
20230608,161300,590187363,551,551,551,551,0
|
|
20230608,161200,590187363,551,551,551,551,0
|
|
20230608,161100,590187363,551,551,551,551,0
|
|
20230608,161000,590187363,551,551,551,551,0
|
|
20230608,160900,590187363,551,551,551,551,0
|
|
20230608,160800,590187363,551,551,551,551,0
|
|
20230608,160700,590187363,551,551,551,551,0
|
|
20230608,160600,590187363,551,551,551,551,0
|
|
20230608,160500,590187363,551,551,551,551,0
|
|
20230608,160400,590187363,551,551,551,551,0
|
|
20230608,160300,590187363,551,551,551,551,0
|
|
20230608,160200,590187363,551,551,551,551,0
|
|
20230608,160100,590187363,551,551,551,551,0
|
|
20230608,160000,590187363,551,551,551,551,0
|
|
20230608,155900,590187363,551,551,551,551,0
|
|
20230608,155800,590187363,551,551,551,551,0
|
|
20230608,155700,590187363,551,551,551,551,0
|
|
20230608,155600,590187363,551,551,551,551,0
|
|
20230608,155500,590187363,551,551,551,551,0
|
|
20230608,155400,590187363,551,551,551,551,0
|
|
20230608,155300,590187363,551,551,551,551,0
|
|
20230608,155200,590187363,551,551,551,551,0
|
|
20230608,155100,590187363,551,551,551,551,0
|
|
20230608,155000,590187363,551,551,551,551,0
|
|
20230608,154900,590187363,551,551,551,551,0
|
|
20230608,154800,590187363,551,551,551,551,0
|
|
20230608,154700,590187363,551,551,551,551,0
|
|
20230608,154600,590187363,551,551,551,551,0
|
|
20230608,154500,590187363,551,551,551,551,0
|
|
20230608,154400,590187363,551,551,551,551,5512
|
|
20230608,154300,590187363,551,551,551,551,0
|
|
20230608,154200,590187363,551,551,551,551,0
|
|
20230608,154100,590187363,551,551,551,551,0
|
|
20230608,154000,590187363,551,551,551,551,0
|
|
20230608,153900,590187363,551,551,551,551,0
|
|
20230608,153800,590187363,551,551,551,551,0
|
|
20230608,153700,590187363,551,551,551,551,0
|
|
20230608,153600,590187363,551,551,551,551,0
|
|
20230608,153500,590187363,551,551,551,551,0
|
|
20230608,153400,590187363,551,551,551,551,0
|
|
20230608,153300,590187363,551,551,551,551,0
|
|
20230608,153200,590187363,551,551,551,551,0
|
|
20230608,153100,590187363,551,551,551,551,0
|
|
20230608,153000,590187363,551,551,551,551,5512
|
|
20230608,152900,587150251,549,549,549,549,0
|
|
20230608,152800,587150251,549,549,549,549,0
|
|
20230608,152700,587150251,549,549,549,549,0
|
|
20230608,152600,587150251,549,549,549,549,0
|
|
20230608,152500,587150251,549,549,549,549,0
|
|
20230608,152400,587150251,549,549,549,549,0
|
|
20230608,152300,587150251,549,549,549,549,0
|
|
20230608,152200,587150251,549,549,549,549,0
|
|
20230608,152100,587150251,549,549,549,549,0
|
|
20230608,152000,587150251,549,549,549,549,0
|
|
20230608,151900,587150251,549,547,549,547,614
|
|
20230608,151800,586813389,549,549,549,549,0
|
|
20230608,151700,586813389,549,548,549,548,2628
|
|
20230608,151600,585373215,548,548,548,548,14
|
|
20230608,151500,585365543,549,549,549,549,5862
|
|
20230608,151400,582147305,548,548,548,548,100
|
|
20230608,151300,582092505,549,549,549,549,23
|
|
20230608,151200,582079878,549,549,549,549,300
|
|
20230608,151100,581915178,549,549,549,549,638
|
|
20230608,151000,581564916,551,551,551,551,0
|
|
20230608,150900,581564916,551,549,551,549,371
|
|
20230608,150800,581361235,551,551,551,551,100
|
|
20230608,150700,581306135,551,551,551,551,601
|
|
20230608,150600,580974984,547,550,550,547,11900
|
|
20230608,150500,574453904,551,550,551,550,217
|
|
20230608,150400,574334537,552,551,552,551,181
|
|
20230608,150300,574234626,552,552,552,552,0
|
|
20230608,150200,574234626,552,552,552,552,1021
|
|
20230608,150100,573671034,552,551,552,549,23
|
|
20230608,150000,573658399,552,551,552,551,6218
|
|
20230608,145900,570232080,551,550,551,550,200
|
|
20230608,145800,570121980,549,549,549,549,30
|
|
20230608,145700,570105510,549,549,549,549,200
|
|
20230608,145600,569995710,548,548,548,548,0
|
|
20230608,145500,569995710,548,548,548,548,0
|
|
20230608,145400,569995710,548,548,548,548,0
|
|
20230608,145300,569995710,548,548,548,548,0
|
|
20230608,145200,569995710,548,549,549,548,603
|
|
20230608,145100,569665182,549,549,549,549,100
|
|
20230608,145000,569610282,548,549,549,548,5340
|
|
20230608,144900,566682294,550,550,550,550,0
|
|
20230608,144800,566682294,550,550,550,550,0
|
|
20230608,144700,566682294,550,550,550,550,0
|
|
20230608,144600,566682294,550,550,550,550,1272
|
|
20230608,144500,565982694,550,550,550,549,2728
|
|
20230608,144400,564483642,551,551,551,551,100
|
|
20230608,144300,564428542,551,551,551,551,139
|
|
20230608,144200,564351953,551,551,551,551,1861
|
|
20230608,144100,563326542,550,550,550,550,343
|
|
20230608,144000,563137892,551,551,551,551,200
|
|
20230608,143900,563027692,551,551,551,551,0
|
|
20230608,143800,563027692,551,551,551,551,0
|
|
20230608,143700,563027692,551,551,551,551,0
|
|
20230608,143600,563027692,551,551,551,551,3
|
|
20230608,143500,563026039,549,549,549,549,1847
|
|
20230608,143400,562012036,549,549,549,549,133
|
|
20230608,143300,561939019,550,549,550,549,126
|
|
20230608,143200,561869844,549,549,549,549,13
|
|
20230608,143100,561862707,550,550,550,550,1999
|
|
20230608,143000,560763257,550,551,551,550,2
|
|
20230608,142900,560762156,549,549,549,549,0
|
|
20230608,142800,560762156,549,549,549,549,279
|
|
20230608,142700,560608985,550,550,550,550,2717
|
|
20230608,142600,559114635,551,551,551,551,600
|
|
20230608,142500,558784035,551,551,551,551,1
|
|
20230608,142400,558783484,550,551,551,550,686
|
|
20230608,142300,558406183,551,551,551,551,0
|
|
20230608,142200,558406183,551,551,551,551,0
|
|
20230608,142100,558406183,551,550,551,550,5785
|
|
20230608,142000,555219989,551,551,551,551,240
|
|
20230608,141900,555087749,551,551,551,551,432
|
|
20230608,141800,554849717,551,550,551,550,205
|
|
20230608,141700,554736763,550,550,550,550,976
|
|
20230608,141600,554199963,550,550,550,550,50
|
|
20230608,141500,554172463,550,550,550,550,0
|
|
20230608,141400,554172463,550,550,550,550,1
|
|
20230608,141300,554171913,549,549,549,549,0
|
|
20230608,141200,554171913,549,549,549,549,1539
|
|
20230608,141100,553327002,549,549,549,549,0
|
|
20230608,141000,553327002,549,549,549,549,0
|
|
20230608,140900,553327002,549,549,549,549,6
|
|
20230608,140800,553323708,548,546,548,546,34009
|
|
20230608,140700,534687594,546,546,546,546,0
|
|
20230608,140600,534687594,546,546,546,546,0
|
|
20230608,140500,534687594,546,548,548,546,1202
|
|
20230608,140400,534031100,546,546,546,546,814
|
|
20230608,140300,533586656,546,546,546,546,0
|
|
20230608,140200,533586656,546,546,546,546,510
|
|
20230608,140100,533308196,546,546,546,546,684
|
|
20230608,140000,532934732,547,546,547,546,19340
|
|
20230608,135900,522375091,546,546,546,546,10
|
|
20230608,135800,522369631,548,548,548,545,18103
|
|
20230608,135700,512480024,548,548,548,548,700
|
|
20230608,135600,512096424,549,547,549,547,327
|
|
20230608,135500,511917537,547,548,548,547,2170
|
|
20230608,135400,510728537,548,548,548,548,0
|
|
20230608,135300,510728537,548,548,548,548,5
|
|
20230608,135200,510725797,548,546,548,546,2168
|
|
20230608,135100,509539653,546,546,546,546,0
|
|
20230608,135000,509539653,546,546,546,546,42
|
|
20230608,134900,509516721,546,547,547,546,5982
|
|
20230608,134800,506248000,546,547,547,546,363
|
|
20230608,134700,506049774,546,546,546,546,6992
|
|
20230608,134600,502232142,545,546,546,545,25016
|
|
20230608,134500,488588013,547,548,548,547,29833
|
|
20230608,134400,472269360,548,548,548,548,1
|
|
20230608,134300,472268812,548,547,548,547,4302
|
|
20230608,134200,469915579,548,548,548,548,0
|
|
20230608,134100,469915579,548,548,548,548,545
|
|
20230608,134000,469616919,548,548,548,548,0
|
|
20230608,133900,469616919,548,548,548,548,2861
|
|
20230608,133800,468049091,547,548,548,547,2052
|
|
20230608,133700,466926641,548,548,548,548,135
|
|
20230608,133600,466852661,547,548,548,547,7800
|
|
20230608,133500,462585161,547,547,547,547,3760
|
|
20230608,133400,460528441,548,548,548,548,0
|
|
20230608,133300,460528441,548,548,548,548,20
|
|
20230608,133200,460517481,548,548,548,548,0
|
|
20230608,133100,460517481,548,548,548,548,22
|
|
20230608,133000,460505425,547,547,547,547,2393
|
|
20230608,132900,459196454,548,548,548,548,10
|
|
20230608,132800,459190974,548,547,548,547,13035
|
|
20230608,132700,452060827,547,547,547,547,1040
|
|
20230608,132600,451491947,547,547,547,547,0
|
|
20230608,132500,451491947,547,547,547,547,0
|
|
20230608,132400,451491947,547,547,547,547,239
|
|
20230608,132300,451361214,546,546,546,546,0
|
|
20230608,132200,451361214,546,546,546,546,78
|
|
20230608,132100,451318626,546,546,546,546,1301
|
|
20230608,132000,450608280,546,546,546,546,2207
|
|
20230608,131900,449403258,546,546,546,546,564
|
|
20230608,131800,449095314,546,546,546,546,100
|
|
20230608,131700,449040714,546,546,546,546,201
|
|
20230608,131600,448930968,546,546,546,546,1100
|
|
20230608,131500,448330368,546,546,546,546,100
|
|
20230608,131400,448275768,546,546,546,545,228
|
|
20230608,131300,448151506,545,546,546,545,21351
|
|
20230608,131200,436493862,546,547,547,546,531
|
|
20230608,131100,436203827,547,547,547,547,5169
|
|
20230608,131000,433376384,548,547,548,547,2009
|
|
20230608,130900,432277460,547,546,547,546,3332
|
|
20230608,130800,430458137,547,547,547,546,2196
|
|
20230608,130700,429258387,547,547,547,547,161
|
|
20230608,130600,429170320,546,548,548,546,330
|
|
20230608,130500,428989686,547,547,548,547,2050
|
|
20230608,130400,427868332,547,547,547,547,703
|
|
20230608,130300,427483791,547,548,548,547,4483
|
|
20230608,130200,425030080,548,547,548,547,2079
|
|
20230608,130100,423892165,549,549,549,549,0
|
|
20230608,130000,423892165,549,548,549,547,44543
|
|
20230608,125900,399495016,549,549,549,549,10
|
|
20230608,125800,399489526,550,550,550,550,2
|
|
20230608,125700,399488426,550,550,550,550,0
|
|
20230608,125600,399488426,550,549,550,549,511
|
|
20230608,125500,399207886,549,549,549,549,50
|
|
20230608,125400,399180436,549,549,551,549,4521
|
|
20230608,125300,396694763,551,551,551,551,0
|
|
20230608,125200,396694763,551,550,551,549,13351
|
|
20230608,125100,389365051,550,550,551,550,4
|
|
20230608,125000,389362850,551,550,551,550,248
|
|
20230608,124900,389226449,550,550,551,550,502
|
|
20230608,124800,388950348,551,550,551,550,54
|
|
20230608,124700,388920647,550,550,550,550,670
|
|
20230608,124600,388552147,550,550,550,550,4301
|
|
20230608,124500,386186597,550,550,550,550,0
|
|
20230608,124400,386186597,550,550,550,550,15
|
|
20230608,124300,386178347,550,550,550,550,900
|
|
20230608,124200,385683347,552,552,552,552,3
|
|
20230608,124100,385681691,551,550,551,550,1307
|
|
20230608,124000,384961934,551,551,551,551,4
|
|
20230608,123900,384959730,551,551,551,551,47
|
|
20230608,123800,384933833,551,551,551,551,1
|
|
20230608,123700,384933282,551,551,551,551,0
|
|
20230608,123600,384933282,551,551,551,551,1
|
|
20230608,123500,384932731,552,552,552,552,2
|
|
20230608,123400,384931627,552,552,552,552,0
|
|
20230608,123300,384931627,552,552,552,552,0
|
|
20230608,123200,384931627,552,552,552,552,1
|
|
20230608,123100,384931075,551,551,551,551,281
|
|
20230608,123000,384776244,550,550,550,550,100
|
|
20230608,122900,384721244,550,550,550,550,2842
|
|
20230608,122800,383158144,551,551,551,551,6167
|
|
20230608,122700,379760127,551,551,551,551,7750
|
|
20230608,122600,375489877,551,551,551,551,81
|
|
20230608,122500,375445246,551,551,551,551,1500
|
|
20230608,122400,374618746,552,551,552,551,1939
|
|
20230608,122300,373550356,551,552,552,551,7011
|
|
20230608,122200,369687278,552,552,552,552,50
|
|
20230608,122100,369659678,552,552,552,552,0
|
|
20230608,122000,369659678,552,552,552,552,0
|
|
20230608,121900,369659678,552,552,552,552,1001
|
|
20230608,121800,369107126,552,552,552,552,0
|
|
20230608,121700,369107126,552,552,552,552,7506
|
|
20230608,121600,364963814,552,551,552,551,10298
|
|
20230608,121500,359289586,552,552,552,552,12
|
|
20230608,121400,359282962,552,552,552,552,0
|
|
20230608,121300,359282962,552,552,552,552,500
|
|
20230608,121200,359006962,552,552,552,552,5
|
|
20230608,121100,359004202,552,552,552,552,10
|
|
20230608,121000,358998682,551,551,551,551,0
|
|
20230608,120900,358998682,551,551,551,551,55
|
|
20230608,120800,358968377,551,551,551,551,0
|
|
20230608,120700,358968377,551,551,552,551,10818
|
|
20230608,120600,353007658,552,552,552,552,279
|
|
20230608,120500,352853650,552,552,552,552,2083
|
|
20230608,120400,351703834,553,553,553,553,3
|
|
20230608,120300,351702175,553,553,553,553,0
|
|
20230608,120200,351702175,553,553,553,553,0
|
|
20230608,120100,351702175,553,553,553,553,0
|
|
20230608,120000,351702175,553,553,553,553,0
|
|
20230608,115900,351702175,553,553,553,553,1100
|
|
20230608,115800,351093875,552,552,552,552,500
|
|
20230608,115700,350817875,552,552,552,552,0
|
|
20230608,115600,350817875,552,553,553,552,3815
|
|
20230608,115500,348711812,552,552,552,552,33808
|
|
20230608,115400,330049796,553,553,553,553,0
|
|
20230608,115300,330049796,553,553,553,553,0
|
|
20230608,115200,330049796,553,553,553,553,57
|
|
20230608,115100,330018275,553,553,553,553,220
|
|
20230608,115000,329896615,553,553,553,553,200
|
|
20230608,114900,329786015,552,552,552,552,3500
|
|
20230608,114800,327854015,552,552,552,552,4363
|
|
20230608,114700,325445639,552,551,552,551,7127
|
|
20230608,114600,321511725,551,551,551,551,0
|
|
20230608,114500,321511725,551,551,551,551,0
|
|
20230608,114400,321511725,551,552,553,551,5020
|
|
20230608,114300,318744623,552,550,552,550,924
|
|
20230608,114200,318236357,552,551,552,550,988
|
|
20230608,114100,317691969,551,551,551,551,0
|
|
20230608,114000,317691969,551,550,551,550,2853
|
|
20230608,113900,316119967,550,550,550,550,1979
|
|
20230608,113800,315031517,550,550,550,550,0
|
|
20230608,113700,315031517,550,550,550,550,19
|
|
20230608,113600,315021067,550,550,550,550,18
|
|
20230608,113500,315011167,549,549,549,549,0
|
|
20230608,113400,315011167,549,549,549,549,0
|
|
20230608,113300,315011167,549,550,550,549,1194
|
|
20230608,113200,314354476,550,550,550,550,100
|
|
20230608,113100,314299476,552,552,552,552,0
|
|
20230608,113000,314299476,552,552,552,552,0
|
|
20230608,112900,314299476,552,552,552,552,0
|
|
20230608,112800,314299476,552,552,552,552,0
|
|
20230608,112700,314299476,552,552,552,552,0
|
|
20230608,112600,314299476,552,552,552,552,4
|
|
20230608,112500,314297268,552,552,552,552,3
|
|
20230608,112400,314295612,552,552,552,552,0
|
|
20230608,112300,314295612,552,552,552,550,28
|
|
20230608,112200,314280158,552,552,552,552,100
|
|
20230608,112100,314224958,552,552,552,552,50
|
|
20230608,112000,314197358,551,551,551,551,1371
|
|
20230608,111900,313441937,553,550,553,550,278
|
|
20230608,111800,313289014,550,550,550,549,18594
|
|
20230608,111700,303069079,551,551,551,551,0
|
|
20230608,111600,303069079,551,551,551,551,2325
|
|
20230608,111500,301788004,552,552,552,552,3
|
|
20230608,111400,301786348,552,552,552,552,68
|
|
20230608,111300,301748812,551,551,551,551,6100
|
|
20230608,111200,298387712,552,552,552,552,905
|
|
20230608,111100,297888152,552,552,552,552,370
|
|
20230608,111000,297683912,552,552,552,552,350
|
|
20230608,110900,297490712,552,553,553,552,3639
|
|
20230608,110800,295480984,553,553,553,553,1001
|
|
20230608,110700,294927431,551,551,551,551,0
|
|
20230608,110600,294927431,551,551,551,551,0
|
|
20230608,110500,294927431,551,551,551,551,4
|
|
20230608,110400,294925227,551,551,551,551,0
|
|
20230608,110300,294925227,551,551,551,551,0
|
|
20230608,110200,294925227,551,551,551,551,0
|
|
20230608,110100,294925227,551,551,551,551,4517
|
|
20230608,110000,292436360,551,551,551,551,3
|
|
20230608,105900,292434707,551,551,551,551,280
|
|
20230608,105800,292280427,551,551,551,551,2135
|
|
20230608,105700,291104042,551,553,553,551,1005
|
|
20230608,105600,290549987,553,553,553,553,0
|
|
20230608,105500,290549987,553,552,553,552,608
|
|
20230608,105400,290214263,552,552,552,552,215
|
|
20230608,105300,290095583,552,552,552,552,0
|
|
20230608,105200,290095583,552,552,552,552,1000
|
|
20230608,105100,289543583,552,551,552,551,1800
|
|
20230608,105000,288550783,551,551,551,551,0
|
|
20230608,104900,288550783,551,551,551,551,0
|
|
20230608,104800,288550783,551,551,551,551,3014
|
|
20230608,104700,286890069,551,551,551,551,27
|
|
20230608,104600,286875192,551,550,551,550,2854
|
|
20230608,104500,285304947,550,550,550,550,2250
|
|
20230608,104400,284067447,551,552,552,551,1716
|
|
20230608,104300,283121930,551,551,551,551,0
|
|
20230608,104200,283121930,551,551,551,551,0
|
|
20230608,104100,283121930,551,551,551,551,0
|
|
20230608,104000,283121930,551,551,551,551,0
|
|
20230608,103900,283121930,551,551,551,551,0
|
|
20230608,103800,283121930,551,550,551,550,2691
|
|
20230608,103700,281641223,550,550,550,550,0
|
|
20230608,103600,281641223,550,551,551,550,5735
|
|
20230608,103500,278486965,550,552,552,550,585
|
|
20230608,103400,278164480,552,552,552,552,98
|
|
20230608,103300,278110384,551,552,552,551,5
|
|
20230608,103200,278107626,552,552,552,552,5
|
|
20230608,103100,278104866,550,552,552,550,502
|
|
20230608,103000,277828764,552,550,552,550,16
|
|
20230608,102900,277819938,552,552,552,552,33
|
|
20230608,102800,277801722,551,551,551,550,3541
|
|
20230608,102700,275851434,550,550,550,550,4506
|
|
20230608,102600,273373134,551,551,551,551,1
|
|
20230608,102500,273372583,550,550,550,550,40
|
|
20230608,102400,273350583,551,551,551,551,1
|
|
20230608,102300,273350032,550,550,550,550,0
|
|
20230608,102200,273350032,550,550,550,550,2222
|
|
20230608,102100,272127932,550,550,550,550,5464
|
|
20230608,102000,269122732,550,551,551,550,1400
|
|
20230608,101900,268352632,552,550,552,550,516
|
|
20230608,101800,268068830,550,551,552,550,1592
|
|
20230608,101700,267193125,551,552,552,550,11132
|
|
20230608,101600,261069274,552,552,552,552,1500
|
|
20230608,101500,260241274,553,553,553,553,251
|
|
20230608,101400,260102471,553,553,553,553,0
|
|
20230608,101300,260102471,553,553,553,553,0
|
|
20230608,101200,260102471,553,554,554,553,4692
|
|
20230608,101100,257505806,553,553,553,553,1290
|
|
20230608,101000,256792436,553,553,553,552,426
|
|
20230608,100900,256556878,553,553,553,553,227
|
|
20230608,100800,256431347,552,551,552,551,2233
|
|
20230608,100700,255198747,551,551,551,551,1
|
|
20230608,100600,255198196,550,550,551,550,3446
|
|
20230608,100500,253301896,552,552,552,552,1
|
|
20230608,100400,253301344,551,551,551,551,999
|
|
20230608,100300,252750895,550,550,550,550,150
|
|
20230608,100200,252668395,550,550,550,550,182
|
|
20230608,100100,252568295,550,550,550,550,100
|
|
20230608,100000,252513295,550,549,550,549,476
|
|
20230608,095900,252251954,550,550,550,550,55
|
|
20230608,095800,252221704,550,551,551,550,4854
|
|
20230608,095700,249551976,550,550,550,550,0
|
|
20230608,095600,249551976,550,550,550,550,596
|
|
20230608,095500,249224176,551,551,551,551,42
|
|
20230608,095400,249201034,551,551,551,551,63
|
|
20230608,095300,249166321,551,553,553,551,1368
|
|
20230608,095200,248412071,553,553,553,553,10
|
|
20230608,095100,248406541,553,554,554,553,103
|
|
20230608,095000,248349579,550,549,550,549,4345
|
|
20230608,094900,245960129,550,550,550,550,4517
|
|
20230608,094800,243475779,550,553,553,550,10768
|
|
20230608,094700,237544673,553,551,553,551,1101
|
|
20230608,094600,236937026,551,551,551,551,1
|
|
20230608,094500,236936475,549,551,552,549,1970
|
|
20230608,094400,235851460,551,551,551,551,548
|
|
20230608,094300,235549512,551,549,551,548,3386
|
|
20230608,094200,233688189,550,550,550,550,0
|
|
20230608,094100,233688189,550,548,550,548,2023
|
|
20230608,094000,232577542,547,549,549,547,6508
|
|
20230608,093900,229010537,550,550,550,550,502
|
|
20230608,093800,228734437,548,549,550,548,212
|
|
20230608,093700,228618049,550,548,550,548,233
|
|
20230608,093600,228490363,550,550,550,548,708
|
|
20230608,093500,228102341,548,549,550,548,175
|
|
20230608,093400,228006304,549,550,550,548,117
|
|
20230608,093300,227942159,550,549,551,548,3603
|
|
20230608,093200,225967358,551,549,551,549,346
|
|
20230608,093100,225777401,549,548,549,547,10986
|
|
20230608,093000,219757584,550,545,551,543,43159
|
|
20230608,092900,196282067,544,556,556,543,87479
|
|
20230608,092800,148346075,556,552,556,552,5049
|
|
20230608,092700,145551568,550,550,550,550,0
|
|
20230608,092600,145551568,550,556,556,550,56459
|
|
20230608,092500,114410600,556,556,556,555,1381
|
|
20230608,092400,113643427,554,558,558,554,4599
|
|
20230608,092300,111085329,558,555,565,555,11560
|
|
20230608,092200,104592451,555,554,555,554,1434
|
|
20230608,092100,103798011,554,556,556,553,5040
|
|
20230608,092000,101004652,556,557,557,556,2152
|
|
20230608,091900,99806875,558,551,558,551,12363
|
|
20230608,091800,92979277,549,548,550,548,31171
|
|
20230608,091700,75867402,548,548,548,548,9659
|
|
20230608,091600,70574270,548,548,548,548,5000
|
|
20230608,091500,67834270,548,549,549,548,3824
|
|
20230608,091400,65736394,550,550,551,549,517
|
|
20230608,091300,65451872,551,551,551,550,4757
|
|
20230608,091200,62832741,553,553,553,553,40
|
|
20230608,091100,62810621,553,553,553,551,2302
|
|
20230608,091000,61539015,553,553,553,553,35
|
|
20230608,090900,61519660,553,551,553,550,24074
|
|
20230608,090800,48249440,551,551,551,550,39072
|
|
20230608,090700,26751542,551,553,553,551,10666
|
|
20230608,090600,20858515,553,554,554,553,2861
|
|
20230608,090500,19274533,555,556,556,555,432
|
|
20230608,090400,19034766,556,553,556,552,8186
|
|
20230608,090300,14504585,553,552,553,552,1011
|
|
20230608,090200,13945996,551,555,555,551,16686
|
|
20230608,090100,4735467,555,559,559,555,5614
|
|
20230608,090000,1607713,558,558,558,558,2858
|