741 lines
34 KiB
CSV
741 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,211800,2395113322,894,894,894,894,34827
|
|
20230612,211700,2395113322,894,894,894,894,0
|
|
20230612,211600,2395113322,894,894,894,894,0
|
|
20230612,211500,2395113322,894,894,894,894,0
|
|
20230612,211400,2395113322,894,894,894,894,0
|
|
20230612,211300,2395113322,894,894,894,894,0
|
|
20230612,211200,2395113322,894,894,894,894,0
|
|
20230612,211100,2395113322,894,894,894,894,0
|
|
20230612,211000,2395113322,894,894,894,894,0
|
|
20230612,210900,2395113322,894,894,894,894,0
|
|
20230612,210800,2395113322,894,894,894,894,0
|
|
20230612,210700,2395113322,894,894,894,894,0
|
|
20230612,210600,2395113322,894,894,894,894,0
|
|
20230612,210500,2395113322,894,894,894,894,0
|
|
20230612,210400,2395113322,894,894,894,894,0
|
|
20230612,210300,2395113322,894,894,894,894,0
|
|
20230612,210200,2395113322,894,894,894,894,0
|
|
20230612,210100,2395113322,894,894,894,894,0
|
|
20230612,210000,2395113322,894,894,894,894,0
|
|
20230612,205900,2395113322,894,894,894,894,0
|
|
20230612,205800,2395113322,894,894,894,894,0
|
|
20230612,205700,2395113322,894,894,894,894,0
|
|
20230612,205600,2395113322,894,894,894,894,0
|
|
20230612,205500,2395113322,894,894,894,894,0
|
|
20230612,205400,2395113322,894,894,894,894,0
|
|
20230612,205300,2395113322,894,894,894,894,0
|
|
20230612,205200,2395113322,894,894,894,894,0
|
|
20230612,205100,2395113322,894,894,894,894,0
|
|
20230612,205000,2395113322,894,894,894,894,0
|
|
20230612,204900,2395113322,894,894,894,894,0
|
|
20230612,204800,2395113322,894,894,894,894,34827
|
|
20230612,204700,2395113322,894,894,894,894,0
|
|
20230612,204600,2395113322,894,894,894,894,0
|
|
20230612,204500,2395113322,894,894,894,894,0
|
|
20230612,204400,2395113322,894,894,894,894,0
|
|
20230612,204300,2395113322,894,894,894,894,0
|
|
20230612,204200,2395113322,894,894,894,894,0
|
|
20230612,204100,2395113322,894,894,894,894,0
|
|
20230612,204000,2395113322,894,894,894,894,0
|
|
20230612,203900,2395113322,894,894,894,894,0
|
|
20230612,203800,2395113322,894,894,894,894,0
|
|
20230612,203700,2395113322,894,894,894,894,0
|
|
20230612,203600,2395113322,894,894,894,894,0
|
|
20230612,203500,2395113322,894,894,894,894,0
|
|
20230612,203400,2395113322,894,894,894,894,0
|
|
20230612,203300,2395113322,894,894,894,894,0
|
|
20230612,203200,2395113322,894,894,894,894,0
|
|
20230612,203100,2395113322,894,894,894,894,0
|
|
20230612,203000,2395113322,894,894,894,894,0
|
|
20230612,202900,2395113322,894,894,894,894,0
|
|
20230612,202800,2395113322,894,894,894,894,0
|
|
20230612,202700,2395113322,894,894,894,894,0
|
|
20230612,202600,2395113322,894,894,894,894,0
|
|
20230612,202500,2395113322,894,894,894,894,0
|
|
20230612,202400,2395113322,894,894,894,894,0
|
|
20230612,202300,2395113322,894,894,894,894,0
|
|
20230612,202200,2395113322,894,894,894,894,0
|
|
20230612,202100,2395113322,894,894,894,894,0
|
|
20230612,202000,2395113322,894,894,894,894,0
|
|
20230612,201900,2395113322,894,894,894,894,0
|
|
20230612,201800,2395113322,894,894,894,894,34827
|
|
20230612,201700,2395113322,894,894,894,894,0
|
|
20230612,201600,2395113322,894,894,894,894,0
|
|
20230612,201500,2395113322,894,894,894,894,0
|
|
20230612,201400,2395113322,894,894,894,894,0
|
|
20230612,201300,2395113322,894,894,894,894,0
|
|
20230612,201200,2395113322,894,894,894,894,0
|
|
20230612,201100,2395113322,894,894,894,894,0
|
|
20230612,201000,2395113322,894,894,894,894,0
|
|
20230612,200900,2395113322,894,894,894,894,0
|
|
20230612,200800,2395113322,894,894,894,894,0
|
|
20230612,200700,2395113322,894,894,894,894,0
|
|
20230612,200600,2395113322,894,894,894,894,0
|
|
20230612,200500,2395113322,894,894,894,894,0
|
|
20230612,200400,2395113322,894,894,894,894,0
|
|
20230612,200300,2395113322,894,894,894,894,0
|
|
20230612,200200,2395113322,894,894,894,894,0
|
|
20230612,200100,2395113322,894,894,894,894,0
|
|
20230612,200000,2395113322,894,894,894,894,0
|
|
20230612,195900,2395113322,894,894,894,894,0
|
|
20230612,195800,2395113322,894,894,894,894,0
|
|
20230612,195700,2395113322,894,894,894,894,0
|
|
20230612,195600,2395113322,894,894,894,894,0
|
|
20230612,195500,2395113322,894,894,894,894,0
|
|
20230612,195400,2395113322,894,894,894,894,0
|
|
20230612,195300,2395113322,894,894,894,894,0
|
|
20230612,195200,2395113322,894,894,894,894,0
|
|
20230612,195100,2395113322,894,894,894,894,0
|
|
20230612,195000,2395113322,894,894,894,894,0
|
|
20230612,194900,2395113322,894,894,894,894,0
|
|
20230612,194800,2395113322,894,894,894,894,34827
|
|
20230612,194700,2395113322,894,894,894,894,0
|
|
20230612,194600,2395113322,894,894,894,894,0
|
|
20230612,194500,2395113322,894,894,894,894,0
|
|
20230612,194400,2395113322,894,894,894,894,0
|
|
20230612,194300,2395113322,894,894,894,894,0
|
|
20230612,194200,2395113322,894,894,894,894,0
|
|
20230612,194100,2395113322,894,894,894,894,0
|
|
20230612,194000,2395113322,894,894,894,894,0
|
|
20230612,193900,2395113322,894,894,894,894,0
|
|
20230612,193800,2395113322,894,894,894,894,0
|
|
20230612,193700,2395113322,894,894,894,894,0
|
|
20230612,193600,2395113322,894,894,894,894,0
|
|
20230612,193500,2395113322,894,894,894,894,0
|
|
20230612,193400,2395113322,894,894,894,894,0
|
|
20230612,193300,2395113322,894,894,894,894,0
|
|
20230612,193200,2395113322,894,894,894,894,0
|
|
20230612,193100,2395113322,894,894,894,894,0
|
|
20230612,193000,2395113322,894,894,894,894,0
|
|
20230612,192900,2395113322,894,894,894,894,0
|
|
20230612,192800,2395113322,894,894,894,894,0
|
|
20230612,192700,2395113322,894,894,894,894,0
|
|
20230612,192600,2395113322,894,894,894,894,0
|
|
20230612,192500,2395113322,894,894,894,894,0
|
|
20230612,192400,2395113322,894,894,894,894,0
|
|
20230612,192300,2395113322,894,894,894,894,0
|
|
20230612,192200,2395113322,894,894,894,894,0
|
|
20230612,192100,2395113322,894,894,894,894,0
|
|
20230612,192000,2395113322,894,894,894,894,0
|
|
20230612,191900,2395113322,894,894,894,894,0
|
|
20230612,191800,2395113322,894,894,894,894,34827
|
|
20230612,191700,2395113322,894,894,894,894,0
|
|
20230612,191600,2395113322,894,894,894,894,0
|
|
20230612,191500,2395113322,894,894,894,894,0
|
|
20230612,191400,2395113322,894,894,894,894,0
|
|
20230612,191300,2395113322,894,894,894,894,0
|
|
20230612,191200,2395113322,894,894,894,894,0
|
|
20230612,191100,2395113322,894,894,894,894,0
|
|
20230612,191000,2395113322,894,894,894,894,0
|
|
20230612,190900,2395113322,894,894,894,894,0
|
|
20230612,190800,2395113322,894,894,894,894,0
|
|
20230612,190700,2395113322,894,894,894,894,0
|
|
20230612,190600,2395113322,894,894,894,894,0
|
|
20230612,190500,2395113322,894,894,894,894,0
|
|
20230612,190400,2395113322,894,894,894,894,0
|
|
20230612,190300,2395113322,894,894,894,894,0
|
|
20230612,190200,2395113322,894,894,894,894,0
|
|
20230612,190100,2395113322,894,894,894,894,0
|
|
20230612,190000,2395113322,894,894,894,894,0
|
|
20230612,185900,2395113322,894,894,894,894,0
|
|
20230612,185800,2395113322,894,894,894,894,0
|
|
20230612,185700,2395113322,894,894,894,894,0
|
|
20230612,185600,2395113322,894,894,894,894,0
|
|
20230612,185500,2395113322,894,894,894,894,0
|
|
20230612,185400,2395113322,894,894,894,894,0
|
|
20230612,185300,2395113322,894,894,894,894,0
|
|
20230612,185200,2395113322,894,894,894,894,0
|
|
20230612,185100,2395113322,894,894,894,894,0
|
|
20230612,185000,2395113322,894,894,894,894,0
|
|
20230612,184900,2395113322,894,894,894,894,0
|
|
20230612,184800,2395113322,894,894,894,894,34827
|
|
20230612,184700,2395113322,894,894,894,894,0
|
|
20230612,184600,2395113322,894,894,894,894,0
|
|
20230612,184500,2395113322,894,894,894,894,0
|
|
20230612,184400,2395113322,894,894,894,894,0
|
|
20230612,184300,2395113322,894,894,894,894,0
|
|
20230612,184200,2395113322,894,894,894,894,0
|
|
20230612,184100,2395113322,894,894,894,894,0
|
|
20230612,184000,2395113322,894,894,894,894,0
|
|
20230612,183900,2395113322,894,894,894,894,0
|
|
20230612,183800,2395113322,894,894,894,894,0
|
|
20230612,183700,2395113322,894,894,894,894,0
|
|
20230612,183600,2395113322,894,894,894,894,0
|
|
20230612,183500,2395113322,894,894,894,894,0
|
|
20230612,183400,2395113322,894,894,894,894,0
|
|
20230612,183300,2395113322,894,894,894,894,0
|
|
20230612,183200,2395113322,894,894,894,894,0
|
|
20230612,183100,2395113322,894,894,894,894,0
|
|
20230612,183000,2395113322,894,894,894,894,0
|
|
20230612,182900,2395113322,894,894,894,894,0
|
|
20230612,182800,2395113322,894,894,894,894,0
|
|
20230612,182700,2395113322,894,894,894,894,0
|
|
20230612,182600,2395113322,894,894,894,894,0
|
|
20230612,182500,2395113322,894,894,894,894,0
|
|
20230612,182400,2395113322,894,894,894,894,0
|
|
20230612,182300,2395113322,894,894,894,894,0
|
|
20230612,182200,2395113322,894,894,894,894,0
|
|
20230612,182100,2395113322,894,894,894,894,0
|
|
20230612,182000,2395113322,894,894,894,894,0
|
|
20230612,181900,2395113322,894,894,894,894,0
|
|
20230612,181800,2395113322,894,894,894,894,34827
|
|
20230612,181700,2395113322,894,894,894,894,0
|
|
20230612,181600,2395113322,894,894,894,894,0
|
|
20230612,181500,2395113322,894,894,894,894,0
|
|
20230612,181400,2395113322,894,894,894,894,0
|
|
20230612,181300,2395113322,894,894,894,894,0
|
|
20230612,181200,2395113322,894,894,894,894,0
|
|
20230612,181100,2395113322,894,894,894,894,0
|
|
20230612,181000,2395113322,894,894,894,894,0
|
|
20230612,180900,2395113322,894,894,894,894,0
|
|
20230612,180800,2395113322,894,894,894,894,0
|
|
20230612,180700,2395113322,894,894,894,894,0
|
|
20230612,180600,2395113322,894,894,894,894,0
|
|
20230612,180500,2395113322,894,894,894,894,0
|
|
20230612,180400,2395113322,894,894,894,894,0
|
|
20230612,180300,2395113322,894,894,894,894,0
|
|
20230612,180200,2395113322,894,894,894,894,0
|
|
20230612,180100,2395113322,894,894,894,894,0
|
|
20230612,180000,2395113322,894,894,894,894,0
|
|
20230612,175900,2395113322,894,894,894,894,0
|
|
20230612,175800,2395113322,894,894,894,894,0
|
|
20230612,175700,2395113322,894,894,894,894,0
|
|
20230612,175600,2395113322,894,894,894,894,0
|
|
20230612,175500,2395113322,894,894,894,894,0
|
|
20230612,175400,2395113322,894,894,894,894,0
|
|
20230612,175300,2395113322,894,894,894,894,0
|
|
20230612,175200,2395113322,894,894,894,894,0
|
|
20230612,175100,2395113322,894,894,894,894,0
|
|
20230612,175000,2395113322,894,894,894,894,0
|
|
20230612,174900,2395113322,894,894,894,894,0
|
|
20230612,174800,2395113322,894,894,894,894,34827
|
|
20230612,174700,2395113322,894,894,894,894,0
|
|
20230612,174600,2395113322,894,894,894,894,0
|
|
20230612,174500,2395113322,894,894,894,894,0
|
|
20230612,174400,2395113322,894,894,894,894,0
|
|
20230612,174300,2395113322,894,894,894,894,0
|
|
20230612,174200,2395113322,894,894,894,894,0
|
|
20230612,174100,2395113322,894,894,894,894,0
|
|
20230612,174000,2395113322,894,894,894,894,0
|
|
20230612,173900,2395113322,894,894,894,894,0
|
|
20230612,173800,2395113322,894,894,894,894,0
|
|
20230612,173700,2395113322,894,894,894,894,0
|
|
20230612,173600,2395113322,894,894,894,894,0
|
|
20230612,173500,2395113322,894,894,894,894,0
|
|
20230612,173400,2395113322,894,894,894,894,0
|
|
20230612,173300,2395113322,894,894,894,894,0
|
|
20230612,173200,2395113322,894,894,894,894,0
|
|
20230612,173100,2395113322,894,894,894,894,0
|
|
20230612,173000,2395113322,894,894,894,894,0
|
|
20230612,172900,2395113322,894,894,894,894,0
|
|
20230612,172800,2395113322,894,894,894,894,0
|
|
20230612,172700,2395113322,894,894,894,894,0
|
|
20230612,172600,2395113322,894,894,894,894,0
|
|
20230612,172500,2395113322,894,894,894,894,0
|
|
20230612,172400,2395113322,894,894,894,894,0
|
|
20230612,172300,2395113322,894,894,894,894,0
|
|
20230612,172200,2395113322,894,894,894,894,0
|
|
20230612,172100,2395113322,894,894,894,894,0
|
|
20230612,172000,2395113322,894,894,894,894,0
|
|
20230612,171900,2395113322,894,894,894,894,0
|
|
20230612,171800,2395113322,894,894,894,894,34827
|
|
20230612,171700,2395113322,894,894,894,894,0
|
|
20230612,171600,2395113322,894,894,894,894,0
|
|
20230612,171500,2395113322,894,894,894,894,0
|
|
20230612,171400,2395113322,894,894,894,894,0
|
|
20230612,171300,2395113322,894,894,894,894,0
|
|
20230612,171200,2395113322,894,894,894,894,0
|
|
20230612,171100,2395113322,894,894,894,894,0
|
|
20230612,171000,2395113322,894,894,894,894,0
|
|
20230612,170900,2395113322,894,894,894,894,0
|
|
20230612,170800,2395113322,894,894,894,894,0
|
|
20230612,170700,2395113322,894,894,894,894,0
|
|
20230612,170600,2395113322,894,894,894,894,0
|
|
20230612,170500,2395113322,894,894,894,894,0
|
|
20230612,170400,2395113322,894,894,894,894,0
|
|
20230612,170300,2395113322,894,894,894,894,0
|
|
20230612,170200,2395113322,894,894,894,894,0
|
|
20230612,170100,2395113322,894,894,894,894,0
|
|
20230612,170000,2395113322,894,894,894,894,0
|
|
20230612,165900,2395113322,894,894,894,894,0
|
|
20230612,165800,2395113322,894,894,894,894,0
|
|
20230612,165700,2395113322,894,894,894,894,0
|
|
20230612,165600,2395113322,894,894,894,894,0
|
|
20230612,165500,2395113322,894,894,894,894,0
|
|
20230612,165400,2395113322,894,894,894,894,0
|
|
20230612,165300,2395113322,894,894,894,894,0
|
|
20230612,165200,2395113322,894,894,894,894,0
|
|
20230612,165100,2395113322,894,894,894,894,0
|
|
20230612,165000,2395113322,894,894,894,894,0
|
|
20230612,164900,2395113322,894,894,894,894,0
|
|
20230612,164800,2395113322,894,894,894,894,34827
|
|
20230612,164700,2395113322,894,894,894,894,0
|
|
20230612,164600,2395113322,894,894,894,894,0
|
|
20230612,164500,2395113322,894,894,894,894,0
|
|
20230612,164400,2395113322,894,894,894,894,0
|
|
20230612,164300,2395113322,894,894,894,894,0
|
|
20230612,164200,2395113322,894,894,894,894,0
|
|
20230612,164100,2395113322,894,894,894,894,0
|
|
20230612,164000,2395113322,894,894,894,894,0
|
|
20230612,163900,2395113322,894,894,894,894,0
|
|
20230612,163800,2395113322,894,894,894,894,0
|
|
20230612,163700,2395113322,894,894,894,894,0
|
|
20230612,163600,2395113322,894,894,894,894,0
|
|
20230612,163500,2395113322,894,894,894,894,0
|
|
20230612,163400,2395113322,894,894,894,894,0
|
|
20230612,163300,2395113322,894,894,894,894,0
|
|
20230612,163200,2395113322,894,894,894,894,0
|
|
20230612,163100,2395113322,894,894,894,894,0
|
|
20230612,163000,2395113322,894,894,894,894,0
|
|
20230612,162900,2395113322,894,894,894,894,0
|
|
20230612,162800,2395113322,894,894,894,894,0
|
|
20230612,162700,2395113322,894,894,894,894,0
|
|
20230612,162600,2395113322,894,894,894,894,0
|
|
20230612,162500,2395113322,894,894,894,894,0
|
|
20230612,162400,2395113322,894,894,894,894,0
|
|
20230612,162300,2395113322,894,894,894,894,0
|
|
20230612,162200,2395113322,894,894,894,894,0
|
|
20230612,162100,2395113322,894,894,894,894,0
|
|
20230612,162000,2395113322,894,894,894,894,0
|
|
20230612,161900,2395113322,894,894,894,894,0
|
|
20230612,161800,2395113322,894,894,894,894,34827
|
|
20230612,161700,2395113322,894,894,894,894,0
|
|
20230612,161600,2395113322,894,894,894,894,0
|
|
20230612,161500,2395113322,894,894,894,894,0
|
|
20230612,161400,2395113322,894,894,894,894,0
|
|
20230612,161300,2395113322,894,894,894,894,0
|
|
20230612,161200,2395113322,894,894,894,894,0
|
|
20230612,161100,2395113322,894,894,894,894,0
|
|
20230612,161000,2395113322,894,894,894,894,0
|
|
20230612,160900,2395113322,894,894,894,894,0
|
|
20230612,160800,2395113322,894,894,894,894,0
|
|
20230612,160700,2395113322,894,894,894,894,0
|
|
20230612,160600,2395113322,894,894,894,894,0
|
|
20230612,160500,2395113322,894,894,894,894,0
|
|
20230612,160400,2395113322,894,894,894,894,0
|
|
20230612,160300,2395113322,894,894,894,894,0
|
|
20230612,160200,2395113322,894,894,894,894,0
|
|
20230612,160100,2395113322,894,894,894,894,0
|
|
20230612,160000,2395113322,894,894,894,894,0
|
|
20230612,155900,2395113322,894,894,894,894,0
|
|
20230612,155800,2395113322,894,894,894,894,0
|
|
20230612,155700,2395113322,894,894,894,894,0
|
|
20230612,155600,2395113322,894,894,894,894,0
|
|
20230612,155500,2395113322,894,894,894,894,0
|
|
20230612,155400,2395113322,894,894,894,894,0
|
|
20230612,155300,2395113322,894,894,894,894,0
|
|
20230612,155200,2395113322,894,894,894,894,0
|
|
20230612,155100,2395113322,894,894,894,894,0
|
|
20230612,155000,2395113322,894,894,894,894,0
|
|
20230612,154900,2395113322,894,894,894,894,0
|
|
20230612,154800,2395113322,894,894,894,894,34827
|
|
20230612,154700,2395113322,894,894,894,894,0
|
|
20230612,154600,2395113322,894,894,894,894,0
|
|
20230612,154500,2395113322,894,894,894,894,0
|
|
20230612,154400,2395113322,894,894,894,894,0
|
|
20230612,154300,2395113322,894,894,894,894,0
|
|
20230612,154200,2395113322,894,894,894,894,0
|
|
20230612,154100,2395113322,894,894,894,894,0
|
|
20230612,154000,2395113322,894,894,894,894,0
|
|
20230612,153900,2395113322,894,894,894,894,0
|
|
20230612,153800,2395113322,894,894,894,894,0
|
|
20230612,153700,2395113322,894,894,894,894,0
|
|
20230612,153600,2395113322,894,894,894,894,0
|
|
20230612,153500,2395113322,894,894,894,894,0
|
|
20230612,153400,2395113322,894,894,894,894,0
|
|
20230612,153300,2395113322,894,894,894,894,0
|
|
20230612,153200,2395113322,894,894,894,894,0
|
|
20230612,153100,2395113322,894,894,894,894,0
|
|
20230612,153000,2395113322,894,894,894,894,34827
|
|
20230612,152900,2363977984,895,895,895,895,0
|
|
20230612,152800,2363977984,895,895,895,895,0
|
|
20230612,152700,2363977984,895,895,895,895,0
|
|
20230612,152600,2363977984,895,895,895,895,0
|
|
20230612,152500,2363977984,895,895,895,895,0
|
|
20230612,152400,2363977984,895,895,895,895,0
|
|
20230612,152300,2363977984,895,895,895,895,0
|
|
20230612,152200,2363977984,895,895,895,895,0
|
|
20230612,152100,2363977984,895,895,895,895,0
|
|
20230612,152000,2363977984,895,895,895,895,0
|
|
20230612,151900,2363977984,895,894,895,892,9119
|
|
20230612,151800,2355834266,894,894,894,894,3800
|
|
20230612,151700,2352437066,894,894,894,893,482
|
|
20230612,151600,2352006571,894,894,894,894,3333
|
|
20230612,151500,2349026869,894,892,894,892,5504
|
|
20230612,151400,2344111100,893,892,893,892,5519
|
|
20230612,151300,2339188120,892,892,893,891,18320
|
|
20230612,151200,2322847865,893,893,894,892,3632
|
|
20230612,151100,2319605488,893,891,893,890,22160
|
|
20230612,151000,2299858382,891,890,891,890,3756
|
|
20230612,150900,2296515529,891,890,891,890,2558
|
|
20230612,150800,2294236751,891,891,891,890,10836
|
|
20230612,150700,2284592061,891,890,891,890,946
|
|
20230612,150600,2283749616,891,891,891,891,234
|
|
20230612,150500,2283541122,891,891,891,890,2700
|
|
20230612,150400,2281137422,891,891,891,889,10028
|
|
20230612,150300,2272216343,890,890,891,890,8396
|
|
20230612,150200,2264743570,890,890,890,889,5479
|
|
20230612,150100,2259867264,890,890,891,889,17683
|
|
20230612,150000,2244136307,891,891,891,890,4557
|
|
20230612,145900,2240079670,889,891,891,888,13902
|
|
20230612,145800,2227717969,890,891,891,890,8150
|
|
20230612,145700,2220457446,891,890,891,889,31888
|
|
20230612,145600,2192062379,891,895,896,889,115699
|
|
20230612,145500,2088959723,896,896,896,894,277
|
|
20230612,145400,2088711757,896,896,896,895,1364
|
|
20230612,145300,2087490613,896,896,896,895,858
|
|
20230612,145200,2086722652,896,895,896,893,29921
|
|
20230612,145100,2059964060,896,896,896,896,713
|
|
20230612,145000,2059325212,896,896,896,896,1091
|
|
20230612,144900,2058347676,896,896,896,896,260
|
|
20230612,144800,2058114716,897,897,897,897,121
|
|
20230612,144700,2058006179,895,895,895,894,4169
|
|
20230612,144600,2054274929,895,895,895,894,10023
|
|
20230612,144500,2045308856,895,894,895,894,2925
|
|
20230612,144400,2042691454,895,894,895,894,7730
|
|
20230612,144300,2035777221,894,895,895,894,12595
|
|
20230612,144200,2024508463,895,899,899,895,29438
|
|
20230612,144100,1998144260,899,899,899,898,1002
|
|
20230612,144000,1997243862,899,897,899,897,2705
|
|
20230612,143900,1994817475,897,897,897,897,21629
|
|
20230612,143800,1975416262,897,897,897,897,597
|
|
20230612,143700,1974880753,896,899,900,896,38327
|
|
20230612,143600,1940500009,899,898,899,898,2205
|
|
20230612,143500,1938519714,899,899,899,899,1
|
|
20230612,143400,1938518815,898,899,899,898,6
|
|
20230612,143300,1938513423,900,900,900,900,50
|
|
20230612,143200,1938468423,900,900,900,900,450
|
|
20230612,143100,1938063423,900,899,900,899,2112
|
|
20230612,143000,1936164734,900,900,900,900,100
|
|
20230612,142900,1936074734,900,899,900,899,1834
|
|
20230612,142800,1934425967,899,899,899,899,168
|
|
20230612,142700,1934274935,899,899,899,899,1501
|
|
20230612,142600,1932925536,898,899,899,898,2594
|
|
20230612,142500,1930595382,899,897,899,896,331
|
|
20230612,142400,1930298110,896,898,899,896,9251
|
|
20230612,142300,1921999264,899,899,899,899,5
|
|
20230612,142200,1921994769,899,899,899,898,1727
|
|
20230612,142100,1920443575,899,899,899,899,56
|
|
20230612,142000,1920393231,899,899,899,899,50
|
|
20230612,141900,1920348281,898,899,899,898,3853
|
|
20230612,141800,1916888285,900,900,900,900,151
|
|
20230612,141700,1916752385,898,897,899,897,1084
|
|
20230612,141600,1915778897,898,899,899,898,21577
|
|
20230612,141500,1896388171,900,900,900,900,77
|
|
20230612,141400,1896318871,900,900,900,900,151
|
|
20230612,141300,1896182971,900,900,901,900,2472
|
|
20230612,141200,1893958169,900,901,901,900,1355
|
|
20230612,141100,1892738618,899,899,899,899,3
|
|
20230612,141000,1892735921,901,901,901,900,170
|
|
20230612,140900,1892582892,901,901,901,901,1
|
|
20230612,140800,1892581991,899,900,900,899,141
|
|
20230612,140700,1892455172,901,900,901,900,2061
|
|
20230612,140600,1890599479,900,900,900,900,210
|
|
20230612,140500,1890410479,900,900,900,900,100
|
|
20230612,140400,1890320479,899,900,900,898,9235
|
|
20230612,140300,1882019996,899,898,900,898,2839
|
|
20230612,140200,1879467768,899,898,899,898,274
|
|
20230612,140100,1879221514,899,898,899,898,455
|
|
20230612,140000,1878812645,898,899,900,897,11393
|
|
20230612,135900,1868580656,900,900,900,899,2949
|
|
20230612,135800,1865927229,898,897,898,897,17791
|
|
20230612,135700,1849950931,896,898,898,896,523
|
|
20230612,135600,1849481601,898,898,898,898,28
|
|
20230612,135500,1849456457,900,898,900,898,609
|
|
20230612,135400,1848909462,898,897,898,895,709
|
|
20230612,135300,1848274417,899,899,899,897,4016
|
|
20230612,135200,1844668160,899,898,899,898,44
|
|
20230612,135100,1844628647,899,899,899,898,1004
|
|
20230612,135000,1843726052,899,899,899,899,180
|
|
20230612,134900,1843564232,899,898,899,898,75
|
|
20230612,134800,1843496827,898,900,900,895,100302
|
|
20230612,134700,1753658739,900,900,900,900,5
|
|
20230612,134600,1753654239,900,900,900,899,353
|
|
20230612,134500,1753336881,900,900,900,900,50
|
|
20230612,134400,1753291881,899,899,899,899,0
|
|
20230612,134300,1753291881,899,899,899,899,1221
|
|
20230612,134200,1752194202,899,899,899,898,1151
|
|
20230612,134100,1751159454,899,899,899,899,1422
|
|
20230612,134000,1749881076,899,899,899,899,542
|
|
20230612,133900,1749393818,900,900,900,900,126
|
|
20230612,133800,1749280418,899,900,900,899,1476
|
|
20230612,133700,1747953444,900,900,900,899,423
|
|
20230612,133600,1747572747,900,900,900,900,3283
|
|
20230612,133500,1744618047,900,900,900,900,0
|
|
20230612,133400,1744618047,900,900,900,900,420
|
|
20230612,133300,1744240047,900,901,901,900,16151
|
|
20230612,133200,1729703966,901,901,901,901,331
|
|
20230612,133100,1729405735,900,900,900,900,156
|
|
20230612,133000,1729265335,900,900,900,900,633
|
|
20230612,132900,1728695635,901,900,901,900,711
|
|
20230612,132800,1728055734,901,902,902,901,1555
|
|
20230612,132700,1726654579,901,902,902,901,590
|
|
20230612,132600,1726122450,902,902,902,902,1751
|
|
20230612,132500,1724543048,902,902,902,902,0
|
|
20230612,132400,1724543048,902,902,902,902,1535
|
|
20230612,132300,1723158478,901,901,901,901,100
|
|
20230612,132200,1723068378,902,903,903,902,27096
|
|
20230612,132100,1698627586,903,904,904,902,3480
|
|
20230612,132000,1695488397,902,902,902,902,25
|
|
20230612,131900,1695465847,902,902,903,902,183
|
|
20230612,131800,1695300779,903,903,903,902,53
|
|
20230612,131700,1695252967,903,904,904,903,124
|
|
20230612,131600,1695140994,903,903,904,903,1037
|
|
20230612,131500,1694204582,904,904,904,904,1
|
|
20230612,131400,1694203678,904,903,904,903,111
|
|
20230612,131300,1694103444,902,903,904,902,1043
|
|
20230612,131200,1693160653,904,904,904,904,60
|
|
20230612,131100,1693106413,903,903,903,903,40
|
|
20230612,131000,1693070293,903,903,903,900,20037
|
|
20230612,130900,1675027593,903,903,903,903,3
|
|
20230612,130800,1675024884,903,903,903,903,0
|
|
20230612,130700,1675024884,903,903,903,903,669
|
|
20230612,130600,1674420777,903,903,903,903,0
|
|
20230612,130500,1674420777,903,903,903,903,5
|
|
20230612,130400,1674416262,902,902,902,902,0
|
|
20230612,130300,1674416262,902,902,902,902,1078
|
|
20230612,130200,1673443906,902,902,902,902,2012
|
|
20230612,130100,1671629082,902,902,902,902,0
|
|
20230612,130000,1671629082,902,902,902,902,1
|
|
20230612,125900,1671628180,901,901,901,901,0
|
|
20230612,125800,1671628180,901,901,901,901,5260
|
|
20230612,125700,1666888920,901,902,902,901,212
|
|
20230612,125600,1666697898,901,901,902,901,2048
|
|
20230612,125500,1664852649,901,901,901,901,645
|
|
20230612,125400,1664271504,901,902,902,901,83
|
|
20230612,125300,1664196688,902,902,902,902,0
|
|
20230612,125200,1664196688,902,901,902,901,1441
|
|
20230612,125100,1662897446,901,901,901,901,316
|
|
20230612,125000,1662612730,901,901,901,901,120
|
|
20230612,124900,1662504610,899,901,902,899,2985
|
|
20230612,124800,1659815244,901,899,901,899,14985
|
|
20230612,124700,1646330239,898,898,898,898,7469
|
|
20230612,124600,1639623077,897,898,898,897,573
|
|
20230612,124500,1639109023,898,898,898,898,118
|
|
20230612,124400,1639003059,898,897,898,897,626
|
|
20230612,124300,1638440984,897,898,898,897,1513
|
|
20230612,124200,1637083423,898,899,899,898,751
|
|
20230612,124100,1636409023,898,897,898,897,468
|
|
20230612,124000,1635988919,898,898,898,897,1244
|
|
20230612,123900,1634872490,898,898,900,898,6061
|
|
20230612,123800,1629429309,900,898,900,898,112
|
|
20230612,123700,1629328729,900,899,900,899,178
|
|
20230612,123600,1629168706,899,900,900,899,972
|
|
20230612,123500,1628293908,900,900,900,898,3740
|
|
20230612,123400,1624935281,900,898,900,898,571
|
|
20230612,123300,1624422521,900,900,900,898,3106
|
|
20230612,123200,1621633121,900,900,900,899,39603
|
|
20230612,123100,1586023646,902,902,902,902,1
|
|
20230612,123000,1586022744,900,900,900,900,7042
|
|
20230612,122900,1579684944,899,899,899,899,7
|
|
20230612,122800,1579678651,900,900,900,900,9500
|
|
20230612,122700,1571128651,900,900,900,900,0
|
|
20230612,122600,1571128651,900,901,902,900,102
|
|
20230612,122500,1571036847,902,900,902,900,78
|
|
20230612,122400,1570966643,902,900,902,900,21
|
|
20230612,122300,1570947741,902,899,902,899,11635
|
|
20230612,122200,1560468406,901,899,901,899,5351
|
|
20230612,122100,1555647837,899,899,899,899,1764
|
|
20230612,122000,1554062001,899,900,901,897,6142
|
|
20230612,121900,1548545784,900,896,900,896,14883
|
|
20230612,121800,1535198611,899,901,901,896,33304
|
|
20230612,121700,1505302186,902,901,902,901,87
|
|
20230612,121600,1505223798,902,901,902,901,2188
|
|
20230612,121500,1503252404,902,901,902,901,182
|
|
20230612,121400,1503088308,901,901,901,900,1519
|
|
20230612,121300,1501719691,901,901,901,901,81
|
|
20230612,121200,1501646710,902,901,902,901,4
|
|
20230612,121100,1501643105,901,901,902,901,690
|
|
20230612,121000,1501021414,902,901,902,901,1962
|
|
20230612,120900,1499252651,902,902,903,901,80782
|
|
20230612,120800,1426387536,902,903,904,902,71379
|
|
20230612,120700,1361986231,904,902,904,902,660
|
|
20230612,120600,1361390909,902,902,902,902,892
|
|
20230612,120500,1360586325,903,903,903,903,1000
|
|
20230612,120400,1359683325,904,902,904,902,13338
|
|
20230612,120300,1347640022,903,903,903,903,25
|
|
20230612,120200,1347617447,904,902,904,902,1381
|
|
20230612,120100,1346370869,902,903,904,902,9776
|
|
20230612,120000,1337545984,903,902,903,902,4347
|
|
20230612,115900,1333621024,902,903,903,902,351
|
|
20230612,115800,1333304322,903,901,903,901,605
|
|
20230612,115700,1332759108,901,900,902,900,1294
|
|
20230612,115600,1331593613,900,901,901,900,2514
|
|
20230612,115500,1329331012,899,900,901,899,5897
|
|
20230612,115400,1324026045,900,901,901,900,713
|
|
20230612,115300,1323383833,902,902,902,898,7474
|
|
20230612,115200,1316657726,902,902,902,902,228
|
|
20230612,115100,1316452070,899,903,903,898,50722
|
|
20230612,115000,1270816646,904,904,904,904,1270
|
|
20230612,114900,1269668566,905,904,905,904,3379
|
|
20230612,114800,1266613393,905,905,905,905,2
|
|
20230612,114700,1266611583,905,905,905,905,0
|
|
20230612,114600,1266611583,905,905,905,905,0
|
|
20230612,114500,1266611583,905,905,905,904,7269
|
|
20230612,114400,1260033148,905,905,905,904,12575
|
|
20230612,114300,1248655798,905,906,906,905,2854
|
|
20230612,114200,1246072918,905,905,905,905,60
|
|
20230612,114100,1246018618,906,906,906,906,3505
|
|
20230612,114000,1242843088,906,906,906,906,100
|
|
20230612,113900,1242752488,906,906,907,906,2032
|
|
20230612,113800,1240911495,907,907,907,906,3575
|
|
20230612,113700,1237672530,906,906,907,906,703
|
|
20230612,113600,1237035610,906,906,907,906,1692
|
|
20230612,113500,1235502655,907,907,908,907,2123
|
|
20230612,113400,1233577093,907,907,908,907,1750
|
|
20230612,113300,1231989133,908,909,909,908,15438
|
|
20230612,113200,1217959569,910,910,910,910,263
|
|
20230612,113100,1217720239,909,909,910,909,1003
|
|
20230612,113000,1216808511,910,909,910,909,6294
|
|
20230612,112900,1211087154,909,910,910,909,14038
|
|
20230612,112800,1198321211,910,909,910,909,1614
|
|
20230612,112700,1196852476,909,909,909,909,4503
|
|
20230612,112600,1192759249,910,909,910,909,5001
|
|
20230612,112500,1188210340,910,910,910,909,7899
|
|
20230612,112400,1181024758,910,910,910,910,5619
|
|
20230612,112300,1175911468,910,911,911,910,15846
|
|
20230612,112200,1161483213,911,911,911,911,0
|
|
20230612,112100,1161483213,911,911,911,911,1584
|
|
20230612,112000,1160040189,911,911,911,911,5151
|
|
20230612,111900,1155347628,912,911,912,911,15374
|
|
20230612,111800,1141336540,912,910,912,910,20273
|
|
20230612,111700,1122870364,910,909,911,909,22335
|
|
20230612,111600,1102543528,909,909,909,909,8320
|
|
20230612,111500,1094980648,909,909,909,908,13435
|
|
20230612,111400,1082770648,910,910,910,910,22
|
|
20230612,111300,1082750628,909,909,909,909,1556
|
|
20230612,111200,1081336224,909,908,909,908,5488
|
|
20230612,111100,1076353119,908,909,909,908,3974
|
|
20230612,111000,1072741593,909,909,909,909,263
|
|
20230612,110900,1072502526,909,909,910,909,5200
|
|
20230612,110800,1067775716,909,909,909,908,5128
|
|
20230612,110700,1063114851,910,910,910,909,8711
|
|
20230612,110600,1055189141,910,910,910,910,1100
|
|
20230612,110500,1054188141,910,909,910,909,4333
|
|
20230612,110400,1050245311,910,909,910,909,280
|
|
20230612,110300,1049990717,910,910,910,910,7043
|
|
20230612,110200,1043581587,910,910,911,910,547
|
|
20230612,110100,1043083776,910,909,910,909,2741
|
|
20230612,110000,1040589819,910,910,911,909,3697
|
|
20230612,105900,1037225674,910,911,911,910,4620
|
|
20230612,105800,1033017047,911,912,912,910,458
|
|
20230612,105700,1032599358,912,911,912,911,3037
|
|
20230612,105600,1029829634,912,909,912,909,26808
|
|
20230612,105500,1005439239,909,909,909,908,2004
|
|
20230612,105400,1003617605,909,909,909,908,1370
|
|
20230612,105300,1002373642,908,908,908,908,5863
|
|
20230612,105200,997050038,909,909,909,908,1384
|
|
20230612,105100,995792482,909,906,909,906,3906
|
|
20230612,105000,992253140,906,908,909,906,2638
|
|
20230612,104900,989860946,908,909,909,908,2005
|
|
20230612,104800,988039247,909,910,910,909,1008
|
|
20230612,104700,987122967,910,910,910,906,6592
|
|
20230612,104600,981128305,910,907,910,907,5726
|
|
20230612,104500,975931577,908,909,910,908,3728
|
|
20230612,104400,972544550,909,910,910,908,152
|
|
20230612,104300,972406340,910,909,910,909,2342
|
|
20230612,104200,970277460,909,910,910,909,6132
|
|
20230612,104100,964699851,911,911,911,911,179
|
|
20230612,104000,964536782,911,910,911,910,12874
|
|
20230612,103900,952813242,909,911,911,909,5414
|
|
20230612,103800,947887711,911,911,911,910,11811
|
|
20230612,103700,937130390,911,911,911,911,660
|
|
20230612,103600,936529130,910,909,910,909,27855
|
|
20230612,103500,911201126,907,907,907,907,0
|
|
20230612,103400,911201126,907,908,908,907,2515
|
|
20230612,103300,908919002,909,907,909,907,602
|
|
20230612,103200,908372985,909,907,909,907,2817
|
|
20230612,103100,905816195,908,906,908,906,370
|
|
20230612,103000,905480773,906,907,908,905,8061
|
|
20230612,102900,898179864,908,909,909,908,949
|
|
20230612,102800,897318170,908,908,908,907,20490
|
|
20230612,102700,878715137,910,910,910,910,1183
|
|
20230612,102600,877638607,910,910,910,910,100
|
|
20230612,102500,877547607,910,906,910,906,1602
|
|
20230612,102400,876096191,906,910,910,906,19642
|
|
20230612,102300,858246090,910,909,910,909,4978
|
|
20230612,102200,853718103,909,909,909,909,4560
|
|
20230612,102100,849573063,908,908,908,908,93
|
|
20230612,102000,849488619,907,909,909,906,2867
|
|
20230612,101900,846887416,910,910,911,909,226
|
|
20230612,101800,846681795,909,908,911,907,37843
|
|
20230612,101700,812270557,907,906,907,905,11559
|
|
20230612,101600,801804653,906,906,907,906,137
|
|
20230612,101500,801680530,907,908,908,905,2777
|
|
20230612,101400,799160655,908,909,910,908,913
|
|
20230612,101300,798330757,909,910,910,907,2263
|
|
20230612,101200,796277490,910,907,910,906,15755
|
|
20230612,101100,781977077,907,905,908,905,23436
|
|
20230612,101000,760749732,906,904,906,904,9903
|
|
20230612,100900,751786531,904,902,904,900,8022
|
|
20230612,100800,744559328,904,903,905,900,14286
|
|
20230612,100700,731682486,905,902,905,900,18044
|
|
20230612,100600,715416526,902,900,902,900,4904
|
|
20230612,100500,711002918,900,901,902,899,24891
|
|
20230612,100400,688597003,903,902,904,901,10594
|
|
20230612,100300,679048506,902,902,906,902,4596
|
|
20230612,100200,674902250,902,907,907,902,24097
|
|
20230612,100100,653135028,907,908,908,905,19704
|
|
20230612,100000,635289027,908,908,909,906,10452
|
|
20230612,095900,625807751,908,908,909,908,4028
|
|
20230612,095800,622150326,907,906,907,906,8273
|
|
20230612,095700,614651907,906,907,907,906,3430
|
|
20230612,095600,611544215,907,907,907,907,1
|
|
20230612,095500,611543308,907,907,907,906,3272
|
|
20230612,095400,608578363,908,908,908,907,910
|
|
20230612,095300,607752783,908,907,908,906,5789
|
|
20230612,095200,602503909,907,907,907,907,841
|
|
20230612,095100,601741122,907,907,907,907,466
|
|
20230612,095000,601318460,907,906,907,906,1920
|
|
20230612,094900,599577130,907,907,907,907,11
|
|
20230612,094800,599567153,905,907,907,905,18130
|
|
20230612,094700,583137251,908,908,910,908,3172
|
|
20230612,094600,580257051,908,909,910,908,2081
|
|
20230612,094500,578365944,909,909,910,909,3562
|
|
20230612,094400,575126088,910,909,910,909,308
|
|
20230612,094300,574845892,909,908,909,908,4586
|
|
20230612,094200,570681718,909,910,910,908,204
|
|
20230612,094100,570496129,910,909,910,908,2975
|
|
20230612,094000,567789118,909,909,909,909,2002
|
|
20230612,093900,565969300,909,909,909,907,2560
|
|
20230612,093800,563645342,910,910,912,908,19913
|
|
20230612,093700,545538826,911,912,913,911,7265
|
|
20230612,093600,538915330,912,912,912,911,12698
|
|
20230612,093500,527344754,912,912,913,910,13558
|
|
20230612,093400,514975037,912,909,912,909,2210
|
|
20230612,093300,512959540,909,909,909,909,2485
|
|
20230612,093200,510700675,909,908,909,908,1653
|
|
20230612,093100,509198138,909,910,912,909,9429
|
|
20230612,093000,500613051,910,912,912,910,4832
|
|
20230612,092900,496213038,911,912,912,911,2545
|
|
20230612,092800,493894350,912,912,913,911,6131
|
|
20230612,092700,488303897,913,911,913,911,16842
|
|
20230612,092600,472941729,911,908,912,908,16563
|
|
20230612,092500,457874342,909,906,909,906,24268
|
|
20230612,092400,435847562,907,907,907,906,6851
|
|
20230612,092300,429635904,907,905,907,904,6230
|
|
20230612,092200,423996995,906,906,906,905,10404
|
|
20230612,092100,414571135,906,905,906,905,2669
|
|
20230612,092000,412153621,905,906,907,905,3364
|
|
20230612,091900,409107282,906,905,907,905,1228
|
|
20230612,091800,407995538,905,912,912,905,24194
|
|
20230612,091700,386032868,911,914,914,910,17770
|
|
20230612,091600,369834259,914,909,915,909,44100
|
|
20230612,091500,329552778,911,910,913,908,35741
|
|
20230612,091400,297037342,909,900,909,900,49529
|
|
20230612,091300,252272538,900,898,901,897,14882
|
|
20230612,091200,238910751,898,897,898,897,2035
|
|
20230612,091100,237085354,894,896,897,894,38226
|
|
20230612,091000,202867960,896,897,898,896,9353
|
|
20230612,090900,194482846,897,896,898,895,8242
|
|
20230612,090800,187095966,896,896,896,895,7681
|
|
20230612,090700,180219147,897,900,900,896,12321
|
|
20230612,090600,169170661,900,899,900,899,4455
|
|
20230612,090500,165162360,900,898,901,896,9611
|
|
20230612,090400,156517437,899,899,899,898,5676
|
|
20230612,090300,151414743,898,893,899,893,4843
|
|
20230612,090200,147076457,894,893,897,892,53877
|
|
20230612,090100,98959599,893,900,902,893,55561
|
|
20230612,090000,49207248,900,903,903,895,54557
|