760 lines
34 KiB
CSV
760 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213700,1576732585,627,627,627,627,42777
|
|
20230608,213600,1576732585,627,627,627,627,0
|
|
20230608,213500,1576732585,627,627,627,627,0
|
|
20230608,213400,1576732585,627,627,627,627,0
|
|
20230608,213300,1576732585,627,627,627,627,0
|
|
20230608,213200,1576732585,627,627,627,627,0
|
|
20230608,213100,1576732585,627,627,627,627,0
|
|
20230608,213000,1576732585,627,627,627,627,0
|
|
20230608,212900,1576732585,627,627,627,627,0
|
|
20230608,212800,1576732585,627,627,627,627,0
|
|
20230608,212700,1576732585,627,627,627,627,0
|
|
20230608,212600,1576732585,627,627,627,627,0
|
|
20230608,212500,1576732585,627,627,627,627,0
|
|
20230608,212400,1576732585,627,627,627,627,0
|
|
20230608,212300,1576732585,627,627,627,627,0
|
|
20230608,212200,1576732585,627,627,627,627,0
|
|
20230608,212100,1576732585,627,627,627,627,0
|
|
20230608,212000,1576732585,627,627,627,627,0
|
|
20230608,211900,1576732585,627,627,627,627,0
|
|
20230608,211800,1576732585,627,627,627,627,0
|
|
20230608,211700,1576732585,627,627,627,627,0
|
|
20230608,211600,1576732585,627,627,627,627,0
|
|
20230608,211500,1576732585,627,627,627,627,0
|
|
20230608,211400,1576732585,627,627,627,627,0
|
|
20230608,211300,1576732585,627,627,627,627,0
|
|
20230608,211200,1576732585,627,627,627,627,0
|
|
20230608,211100,1576732585,627,627,627,627,0
|
|
20230608,211000,1576732585,627,627,627,627,0
|
|
20230608,210900,1576732585,627,627,627,627,0
|
|
20230608,210800,1576732585,627,627,627,627,0
|
|
20230608,210700,1576732585,627,627,627,627,42777
|
|
20230608,210600,1576732585,627,627,627,627,0
|
|
20230608,210500,1576732585,627,627,627,627,0
|
|
20230608,210400,1576732585,627,627,627,627,0
|
|
20230608,210300,1576732585,627,627,627,627,0
|
|
20230608,210200,1576732585,627,627,627,627,0
|
|
20230608,210100,1576732585,627,627,627,627,0
|
|
20230608,210000,1576732585,627,627,627,627,0
|
|
20230608,205900,1576732585,627,627,627,627,0
|
|
20230608,205800,1576732585,627,627,627,627,0
|
|
20230608,205700,1576732585,627,627,627,627,0
|
|
20230608,205600,1576732585,627,627,627,627,0
|
|
20230608,205500,1576732585,627,627,627,627,0
|
|
20230608,205400,1576732585,627,627,627,627,0
|
|
20230608,205300,1576732585,627,627,627,627,0
|
|
20230608,205200,1576732585,627,627,627,627,0
|
|
20230608,205100,1576732585,627,627,627,627,0
|
|
20230608,205000,1576732585,627,627,627,627,0
|
|
20230608,204900,1576732585,627,627,627,627,0
|
|
20230608,204800,1576732585,627,627,627,627,0
|
|
20230608,204700,1576732585,627,627,627,627,0
|
|
20230608,204600,1576732585,627,627,627,627,0
|
|
20230608,204500,1576732585,627,627,627,627,0
|
|
20230608,204400,1576732585,627,627,627,627,0
|
|
20230608,204300,1576732585,627,627,627,627,0
|
|
20230608,204200,1576732585,627,627,627,627,0
|
|
20230608,204100,1576732585,627,627,627,627,0
|
|
20230608,204000,1576732585,627,627,627,627,0
|
|
20230608,203900,1576732585,627,627,627,627,0
|
|
20230608,203800,1576732585,627,627,627,627,0
|
|
20230608,203700,1576732585,627,627,627,627,42777
|
|
20230608,203600,1576732585,627,627,627,627,0
|
|
20230608,203500,1576732585,627,627,627,627,0
|
|
20230608,203400,1576732585,627,627,627,627,0
|
|
20230608,203300,1576732585,627,627,627,627,0
|
|
20230608,203200,1576732585,627,627,627,627,0
|
|
20230608,203100,1576732585,627,627,627,627,0
|
|
20230608,203000,1576732585,627,627,627,627,0
|
|
20230608,202900,1576732585,627,627,627,627,0
|
|
20230608,202800,1576732585,627,627,627,627,0
|
|
20230608,202700,1576732585,627,627,627,627,0
|
|
20230608,202600,1576732585,627,627,627,627,0
|
|
20230608,202500,1576732585,627,627,627,627,0
|
|
20230608,202400,1576732585,627,627,627,627,0
|
|
20230608,202300,1576732585,627,627,627,627,0
|
|
20230608,202200,1576732585,627,627,627,627,0
|
|
20230608,202100,1576732585,627,627,627,627,0
|
|
20230608,202000,1576732585,627,627,627,627,0
|
|
20230608,201900,1576732585,627,627,627,627,0
|
|
20230608,201800,1576732585,627,627,627,627,0
|
|
20230608,201700,1576732585,627,627,627,627,0
|
|
20230608,201600,1576732585,627,627,627,627,0
|
|
20230608,201500,1576732585,627,627,627,627,0
|
|
20230608,201400,1576732585,627,627,627,627,0
|
|
20230608,201300,1576732585,627,627,627,627,0
|
|
20230608,201200,1576732585,627,627,627,627,0
|
|
20230608,201100,1576732585,627,627,627,627,0
|
|
20230608,201000,1576732585,627,627,627,627,0
|
|
20230608,200900,1576732585,627,627,627,627,0
|
|
20230608,200800,1576732585,627,627,627,627,0
|
|
20230608,200700,1576732585,627,627,627,627,42777
|
|
20230608,200600,1576732585,627,627,627,627,0
|
|
20230608,200500,1576732585,627,627,627,627,0
|
|
20230608,200400,1576732585,627,627,627,627,0
|
|
20230608,200300,1576732585,627,627,627,627,0
|
|
20230608,200200,1576732585,627,627,627,627,0
|
|
20230608,200100,1576732585,627,627,627,627,0
|
|
20230608,200000,1576732585,627,627,627,627,0
|
|
20230608,195900,1576732585,627,627,627,627,0
|
|
20230608,195800,1576732585,627,627,627,627,0
|
|
20230608,195700,1576732585,627,627,627,627,0
|
|
20230608,195600,1576732585,627,627,627,627,0
|
|
20230608,195500,1576732585,627,627,627,627,0
|
|
20230608,195400,1576732585,627,627,627,627,0
|
|
20230608,195300,1576732585,627,627,627,627,0
|
|
20230608,195200,1576732585,627,627,627,627,0
|
|
20230608,195100,1576732585,627,627,627,627,0
|
|
20230608,195000,1576732585,627,627,627,627,0
|
|
20230608,194900,1576732585,627,627,627,627,0
|
|
20230608,194800,1576732585,627,627,627,627,0
|
|
20230608,194700,1576732585,627,627,627,627,0
|
|
20230608,194600,1576732585,627,627,627,627,0
|
|
20230608,194500,1576732585,627,627,627,627,0
|
|
20230608,194400,1576732585,627,627,627,627,0
|
|
20230608,194300,1576732585,627,627,627,627,0
|
|
20230608,194200,1576732585,627,627,627,627,0
|
|
20230608,194100,1576732585,627,627,627,627,0
|
|
20230608,194000,1576732585,627,627,627,627,0
|
|
20230608,193900,1576732585,627,627,627,627,0
|
|
20230608,193800,1576732585,627,627,627,627,0
|
|
20230608,193700,1576732585,627,627,627,627,42777
|
|
20230608,193600,1576732585,627,627,627,627,0
|
|
20230608,193500,1576732585,627,627,627,627,0
|
|
20230608,193400,1576732585,627,627,627,627,0
|
|
20230608,193300,1576732585,627,627,627,627,0
|
|
20230608,193200,1576732585,627,627,627,627,0
|
|
20230608,193100,1576732585,627,627,627,627,0
|
|
20230608,193000,1576732585,627,627,627,627,0
|
|
20230608,192900,1576732585,627,627,627,627,0
|
|
20230608,192800,1576732585,627,627,627,627,0
|
|
20230608,192700,1576732585,627,627,627,627,0
|
|
20230608,192600,1576732585,627,627,627,627,0
|
|
20230608,192500,1576732585,627,627,627,627,0
|
|
20230608,192400,1576732585,627,627,627,627,0
|
|
20230608,192300,1576732585,627,627,627,627,0
|
|
20230608,192200,1576732585,627,627,627,627,0
|
|
20230608,192100,1576732585,627,627,627,627,0
|
|
20230608,192000,1576732585,627,627,627,627,0
|
|
20230608,191900,1576732585,627,627,627,627,0
|
|
20230608,191800,1576732585,627,627,627,627,0
|
|
20230608,191700,1576732585,627,627,627,627,0
|
|
20230608,191600,1576732585,627,627,627,627,0
|
|
20230608,191500,1576732585,627,627,627,627,0
|
|
20230608,191400,1576732585,627,627,627,627,0
|
|
20230608,191300,1576732585,627,627,627,627,0
|
|
20230608,191200,1576732585,627,627,627,627,0
|
|
20230608,191100,1576732585,627,627,627,627,0
|
|
20230608,191000,1576732585,627,627,627,627,0
|
|
20230608,190900,1576732585,627,627,627,627,0
|
|
20230608,190800,1576732585,627,627,627,627,0
|
|
20230608,190700,1576732585,627,627,627,627,42777
|
|
20230608,190600,1576732585,627,627,627,627,0
|
|
20230608,190500,1576732585,627,627,627,627,0
|
|
20230608,190400,1576732585,627,627,627,627,0
|
|
20230608,190300,1576732585,627,627,627,627,0
|
|
20230608,190200,1576732585,627,627,627,627,0
|
|
20230608,190100,1576732585,627,627,627,627,0
|
|
20230608,190000,1576732585,627,627,627,627,0
|
|
20230608,185900,1576732585,627,627,627,627,0
|
|
20230608,185800,1576732585,627,627,627,627,0
|
|
20230608,185700,1576732585,627,627,627,627,0
|
|
20230608,185600,1576732585,627,627,627,627,0
|
|
20230608,185500,1576732585,627,627,627,627,0
|
|
20230608,185400,1576732585,627,627,627,627,0
|
|
20230608,185300,1576732585,627,627,627,627,0
|
|
20230608,185200,1576732585,627,627,627,627,0
|
|
20230608,185100,1576732585,627,627,627,627,0
|
|
20230608,185000,1576732585,627,627,627,627,0
|
|
20230608,184900,1576732585,627,627,627,627,0
|
|
20230608,184800,1576732585,627,627,627,627,0
|
|
20230608,184700,1576732585,627,627,627,627,0
|
|
20230608,184600,1576732585,627,627,627,627,0
|
|
20230608,184500,1576732585,627,627,627,627,0
|
|
20230608,184400,1576732585,627,627,627,627,0
|
|
20230608,184300,1576732585,627,627,627,627,0
|
|
20230608,184200,1576732585,627,627,627,627,0
|
|
20230608,184100,1576732585,627,627,627,627,0
|
|
20230608,184000,1576732585,627,627,627,627,0
|
|
20230608,183900,1576732585,627,627,627,627,0
|
|
20230608,183800,1576732585,627,627,627,627,0
|
|
20230608,183700,1576732585,627,627,627,627,42777
|
|
20230608,183600,1576732585,627,627,627,627,0
|
|
20230608,183500,1576732585,627,627,627,627,0
|
|
20230608,183400,1576732585,627,627,627,627,0
|
|
20230608,183300,1576732585,627,627,627,627,0
|
|
20230608,183200,1576732585,627,627,627,627,0
|
|
20230608,183100,1576732585,627,627,627,627,0
|
|
20230608,183000,1576732585,627,627,627,627,0
|
|
20230608,182900,1576732585,627,627,627,627,0
|
|
20230608,182800,1576732585,627,627,627,627,0
|
|
20230608,182700,1576732585,627,627,627,627,0
|
|
20230608,182600,1576732585,627,627,627,627,0
|
|
20230608,182500,1576732585,627,627,627,627,0
|
|
20230608,182400,1576732585,627,627,627,627,0
|
|
20230608,182300,1576732585,627,627,627,627,0
|
|
20230608,182200,1576732585,627,627,627,627,0
|
|
20230608,182100,1576732585,627,627,627,627,0
|
|
20230608,182000,1576732585,627,627,627,627,0
|
|
20230608,181900,1576732585,627,627,627,627,0
|
|
20230608,181800,1576732585,627,627,627,627,0
|
|
20230608,181700,1576732585,627,627,627,627,0
|
|
20230608,181600,1576732585,627,627,627,627,0
|
|
20230608,181500,1576732585,627,627,627,627,0
|
|
20230608,181400,1576732585,627,627,627,627,0
|
|
20230608,181300,1576732585,627,627,627,627,0
|
|
20230608,181200,1576732585,627,627,627,627,0
|
|
20230608,181100,1576732585,627,627,627,627,0
|
|
20230608,181000,1576732585,627,627,627,627,0
|
|
20230608,180900,1576732585,627,627,627,627,0
|
|
20230608,180800,1576732585,627,627,627,627,0
|
|
20230608,180700,1576732585,627,627,627,627,42777
|
|
20230608,180600,1576732585,627,627,627,627,0
|
|
20230608,180500,1576732585,627,627,627,627,0
|
|
20230608,180400,1576732585,627,627,627,627,0
|
|
20230608,180300,1576732585,627,627,627,627,0
|
|
20230608,180200,1576732585,627,627,627,627,0
|
|
20230608,180100,1576732585,627,627,627,627,0
|
|
20230608,180000,1576732585,627,627,627,627,0
|
|
20230608,175900,1576732585,627,627,627,627,0
|
|
20230608,175800,1576732585,627,627,627,627,0
|
|
20230608,175700,1576732585,627,627,627,627,0
|
|
20230608,175600,1576732585,627,627,627,627,0
|
|
20230608,175500,1576732585,627,627,627,627,0
|
|
20230608,175400,1576732585,627,627,627,627,0
|
|
20230608,175300,1576732585,627,627,627,627,0
|
|
20230608,175200,1576732585,627,627,627,627,0
|
|
20230608,175100,1576732585,627,627,627,627,0
|
|
20230608,175000,1576732585,627,627,627,627,0
|
|
20230608,174900,1576732585,627,627,627,627,0
|
|
20230608,174800,1576732585,627,627,627,627,0
|
|
20230608,174700,1576732585,627,627,627,627,0
|
|
20230608,174600,1576732585,627,627,627,627,0
|
|
20230608,174500,1576732585,627,627,627,627,0
|
|
20230608,174400,1576732585,627,627,627,627,0
|
|
20230608,174300,1576732585,627,627,627,627,0
|
|
20230608,174200,1576732585,627,627,627,627,0
|
|
20230608,174100,1576732585,627,627,627,627,0
|
|
20230608,174000,1576732585,627,627,627,627,0
|
|
20230608,173900,1576732585,627,627,627,627,0
|
|
20230608,173800,1576732585,627,627,627,627,0
|
|
20230608,173700,1576732585,627,627,627,627,42777
|
|
20230608,173600,1576732585,627,627,627,627,0
|
|
20230608,173500,1576732585,627,627,627,627,0
|
|
20230608,173400,1576732585,627,627,627,627,0
|
|
20230608,173300,1576732585,627,627,627,627,0
|
|
20230608,173200,1576732585,627,627,627,627,0
|
|
20230608,173100,1576732585,627,627,627,627,0
|
|
20230608,173000,1576732585,627,627,627,627,0
|
|
20230608,172900,1576732585,627,627,627,627,0
|
|
20230608,172800,1576732585,627,627,627,627,0
|
|
20230608,172700,1576732585,627,627,627,627,0
|
|
20230608,172600,1576732585,627,627,627,627,0
|
|
20230608,172500,1576732585,627,627,627,627,0
|
|
20230608,172400,1576732585,627,627,627,627,0
|
|
20230608,172300,1576732585,627,627,627,627,0
|
|
20230608,172200,1576732585,627,627,627,627,0
|
|
20230608,172100,1576732585,627,627,627,627,0
|
|
20230608,172000,1576732585,627,627,627,627,0
|
|
20230608,171900,1576732585,627,627,627,627,0
|
|
20230608,171800,1576732585,627,627,627,627,0
|
|
20230608,171700,1576732585,627,627,627,627,0
|
|
20230608,171600,1576732585,627,627,627,627,0
|
|
20230608,171500,1576732585,627,627,627,627,0
|
|
20230608,171400,1576732585,627,627,627,627,0
|
|
20230608,171300,1576732585,627,627,627,627,0
|
|
20230608,171200,1576732585,627,627,627,627,0
|
|
20230608,171100,1576732585,627,627,627,627,0
|
|
20230608,171000,1576732585,627,627,627,627,0
|
|
20230608,170900,1576732585,627,627,627,627,0
|
|
20230608,170800,1576732585,627,627,627,627,0
|
|
20230608,170700,1576732585,627,627,627,627,42777
|
|
20230608,170600,1576732585,627,627,627,627,0
|
|
20230608,170500,1576732585,627,627,627,627,0
|
|
20230608,170400,1576732585,627,627,627,627,0
|
|
20230608,170300,1576732585,627,627,627,627,0
|
|
20230608,170200,1576732585,627,627,627,627,0
|
|
20230608,170100,1576732585,627,627,627,627,0
|
|
20230608,170000,1576732585,627,627,627,627,0
|
|
20230608,165900,1576732585,627,627,627,627,0
|
|
20230608,165800,1576732585,627,627,627,627,0
|
|
20230608,165700,1576732585,627,627,627,627,0
|
|
20230608,165600,1576732585,627,627,627,627,0
|
|
20230608,165500,1576732585,627,627,627,627,0
|
|
20230608,165400,1576732585,627,627,627,627,0
|
|
20230608,165300,1576732585,627,627,627,627,0
|
|
20230608,165200,1576732585,627,627,627,627,0
|
|
20230608,165100,1576732585,627,627,627,627,0
|
|
20230608,165000,1576732585,627,627,627,627,0
|
|
20230608,164900,1576732585,627,627,627,627,0
|
|
20230608,164800,1576732585,627,627,627,627,0
|
|
20230608,164700,1576732585,627,627,627,627,0
|
|
20230608,164600,1576732585,627,627,627,627,0
|
|
20230608,164500,1576732585,627,627,627,627,0
|
|
20230608,164400,1576732585,627,627,627,627,0
|
|
20230608,164300,1576732585,627,627,627,627,0
|
|
20230608,164200,1576732585,627,627,627,627,0
|
|
20230608,164100,1576732585,627,627,627,627,0
|
|
20230608,164000,1576732585,627,627,627,627,0
|
|
20230608,163900,1576732585,627,627,627,627,0
|
|
20230608,163800,1576732585,627,627,627,627,0
|
|
20230608,163700,1576732585,627,627,627,627,42777
|
|
20230608,163600,1576732585,627,627,627,627,0
|
|
20230608,163500,1576732585,627,627,627,627,0
|
|
20230608,163400,1576732585,627,627,627,627,0
|
|
20230608,163300,1576732585,627,627,627,627,0
|
|
20230608,163200,1576732585,627,627,627,627,0
|
|
20230608,163100,1576732585,627,627,627,627,0
|
|
20230608,163000,1576732585,627,627,627,627,0
|
|
20230608,162900,1576732585,627,627,627,627,0
|
|
20230608,162800,1576732585,627,627,627,627,0
|
|
20230608,162700,1576732585,627,627,627,627,0
|
|
20230608,162600,1576732585,627,627,627,627,0
|
|
20230608,162500,1576732585,627,627,627,627,0
|
|
20230608,162400,1576732585,627,627,627,627,0
|
|
20230608,162300,1576732585,627,627,627,627,0
|
|
20230608,162200,1576732585,627,627,627,627,0
|
|
20230608,162100,1576732585,627,627,627,627,0
|
|
20230608,162000,1576732585,627,627,627,627,0
|
|
20230608,161900,1576732585,627,627,627,627,0
|
|
20230608,161800,1576732585,627,627,627,627,0
|
|
20230608,161700,1576732585,627,627,627,627,0
|
|
20230608,161600,1576732585,627,627,627,627,0
|
|
20230608,161500,1576732585,627,627,627,627,0
|
|
20230608,161400,1576732585,627,627,627,627,0
|
|
20230608,161300,1576732585,627,627,627,627,0
|
|
20230608,161200,1576732585,627,627,627,627,0
|
|
20230608,161100,1576732585,627,627,627,627,0
|
|
20230608,161000,1576732585,627,627,627,627,0
|
|
20230608,160900,1576732585,627,627,627,627,0
|
|
20230608,160800,1576732585,627,627,627,627,0
|
|
20230608,160700,1576732585,627,627,627,627,42777
|
|
20230608,160600,1576732585,627,627,627,627,0
|
|
20230608,160500,1576732585,627,627,627,627,0
|
|
20230608,160400,1576732585,627,627,627,627,0
|
|
20230608,160300,1576732585,627,627,627,627,0
|
|
20230608,160200,1576732585,627,627,627,627,0
|
|
20230608,160100,1576732585,627,627,627,627,0
|
|
20230608,160000,1576732585,627,627,627,627,0
|
|
20230608,155900,1576732585,627,627,627,627,0
|
|
20230608,155800,1576732585,627,627,627,627,0
|
|
20230608,155700,1576732585,627,627,627,627,0
|
|
20230608,155600,1576732585,627,627,627,627,0
|
|
20230608,155500,1576732585,627,627,627,627,0
|
|
20230608,155400,1576732585,627,627,627,627,0
|
|
20230608,155300,1576732585,627,627,627,627,0
|
|
20230608,155200,1576732585,627,627,627,627,0
|
|
20230608,155100,1576732585,627,627,627,627,0
|
|
20230608,155000,1576732585,627,627,627,627,0
|
|
20230608,154900,1576732585,627,627,627,627,0
|
|
20230608,154800,1576732585,627,627,627,627,0
|
|
20230608,154700,1576732585,627,627,627,627,0
|
|
20230608,154600,1576732585,627,627,627,627,0
|
|
20230608,154500,1576732585,627,627,627,627,0
|
|
20230608,154400,1576732585,627,627,627,627,0
|
|
20230608,154300,1576732585,627,627,627,627,0
|
|
20230608,154200,1576732585,627,627,627,627,0
|
|
20230608,154100,1576732585,627,627,627,627,0
|
|
20230608,154000,1576732585,627,627,627,627,0
|
|
20230608,153900,1576732585,627,627,627,627,0
|
|
20230608,153800,1576732585,627,627,627,627,0
|
|
20230608,153700,1576732585,627,627,627,627,42777
|
|
20230608,153600,1576732585,627,627,627,627,0
|
|
20230608,153500,1576732585,627,627,627,627,0
|
|
20230608,153400,1576732585,627,627,627,627,0
|
|
20230608,153300,1576732585,627,627,627,627,0
|
|
20230608,153200,1576732585,627,627,627,627,0
|
|
20230608,153100,1576732585,627,627,627,627,0
|
|
20230608,153000,1576732585,627,627,627,627,42777
|
|
20230608,152900,1549911406,628,628,628,628,0
|
|
20230608,152800,1549911406,628,628,628,628,0
|
|
20230608,152700,1549911406,628,628,628,628,0
|
|
20230608,152600,1549911406,628,628,628,628,0
|
|
20230608,152500,1549911406,628,628,628,628,0
|
|
20230608,152400,1549911406,628,628,628,628,0
|
|
20230608,152300,1549911406,628,628,628,628,0
|
|
20230608,152200,1549911406,628,628,628,628,0
|
|
20230608,152100,1549911406,628,628,628,628,0
|
|
20230608,152000,1549911406,628,628,628,628,0
|
|
20230608,151900,1549911406,628,628,628,627,8277
|
|
20230608,151800,1544713958,628,628,629,628,6384
|
|
20230608,151700,1540704748,628,628,628,628,11592
|
|
20230608,151600,1533424972,628,628,628,628,0
|
|
20230608,151500,1533424972,628,627,628,627,644
|
|
20230608,151400,1533021066,628,628,628,627,17941
|
|
20230608,151300,1521763952,627,627,627,627,4200
|
|
20230608,151200,1519130552,627,629,629,627,3304
|
|
20230608,151100,1517056932,629,629,629,629,144
|
|
20230608,151000,1516966356,629,627,629,627,9308
|
|
20230608,150900,1511121455,628,628,628,628,1435
|
|
20230608,150800,1510220275,628,627,628,627,4316
|
|
20230608,150700,1507513586,627,627,628,627,6706
|
|
20230608,150600,1503308923,628,627,628,627,7066
|
|
20230608,150500,1498875746,626,627,627,626,1871
|
|
20230608,150400,1497702829,627,627,627,627,456
|
|
20230608,150300,1497416917,626,627,627,626,103
|
|
20230608,150200,1497352339,626,626,626,625,18853
|
|
20230608,150100,1485551164,626,627,627,626,1527
|
|
20230608,150000,1484595256,627,627,627,627,18
|
|
20230608,145900,1484583970,627,629,629,627,17914
|
|
20230608,145800,1473335634,629,628,629,628,10021
|
|
20230608,145700,1467042431,628,627,628,627,4207
|
|
20230608,145600,1464403632,627,626,627,626,2
|
|
20230608,145500,1464402379,626,626,626,626,3012
|
|
20230608,145400,1462516867,627,627,627,627,1682
|
|
20230608,145300,1461462253,627,627,627,626,1091
|
|
20230608,145200,1460779196,626,626,627,626,2359
|
|
20230608,145100,1459302456,626,626,626,626,1197
|
|
20230608,145000,1458553134,626,627,627,626,1021
|
|
20230608,144900,1457913980,627,627,627,627,10
|
|
20230608,144800,1457907710,627,627,627,627,13
|
|
20230608,144700,1457899559,625,625,625,625,897
|
|
20230608,144600,1457338934,625,626,626,625,448
|
|
20230608,144500,1457058567,626,625,626,625,2143
|
|
20230608,144400,1455717055,626,626,626,626,3004
|
|
20230608,144300,1453836551,626,626,626,626,340
|
|
20230608,144200,1453623711,626,625,626,625,1616
|
|
20230608,144100,1452613195,626,626,626,626,1
|
|
20230608,144000,1452612569,624,624,624,624,1
|
|
20230608,143900,1452611945,624,624,624,624,0
|
|
20230608,143800,1452611945,624,625,625,624,2716
|
|
20230608,143700,1450916646,626,626,626,626,1
|
|
20230608,143600,1450916020,626,626,626,626,205
|
|
20230608,143500,1450787690,626,626,626,626,151
|
|
20230608,143400,1450693164,626,625,626,625,5189
|
|
20230608,143300,1447449935,624,624,624,624,0
|
|
20230608,143200,1447449935,624,624,624,624,4095
|
|
20230608,143100,1444894655,624,624,624,624,2
|
|
20230608,143000,1444893407,623,623,623,623,953
|
|
20230608,142900,1444299688,622,624,624,622,4706
|
|
20230608,142800,1441370269,624,624,624,624,335
|
|
20230608,142700,1441161229,624,623,624,623,13
|
|
20230608,142600,1441153118,623,623,624,623,696
|
|
20230608,142500,1440719508,623,623,623,623,500
|
|
20230608,142400,1440408008,624,624,624,624,3179
|
|
20230608,142300,1438424312,624,624,624,624,1259
|
|
20230608,142200,1437638696,624,624,624,624,103
|
|
20230608,142100,1437574424,625,624,625,624,770
|
|
20230608,142000,1437093374,622,622,625,622,11904
|
|
20230608,141900,1429677581,623,624,624,623,6037
|
|
20230608,141800,1425916243,625,625,625,625,10
|
|
20230608,141700,1425909993,625,625,625,625,0
|
|
20230608,141600,1425909993,625,625,625,625,861
|
|
20230608,141500,1425371868,625,625,625,625,108
|
|
20230608,141400,1425304368,624,625,625,624,3001
|
|
20230608,141300,1423431743,625,625,625,625,1604
|
|
20230608,141200,1422429243,625,625,625,624,3134
|
|
20230608,141100,1420470508,625,625,625,624,4
|
|
20230608,141000,1420468009,624,624,624,624,100
|
|
20230608,140900,1420405609,625,624,625,624,2
|
|
20230608,140800,1420404360,625,624,625,624,590
|
|
20230608,140700,1420036039,624,624,624,624,300
|
|
20230608,140600,1419848839,624,625,625,624,403
|
|
20230608,140500,1419597067,625,625,625,625,12
|
|
20230608,140400,1419589567,625,624,625,623,304
|
|
20230608,140300,1419400157,624,624,624,624,759
|
|
20230608,140200,1418926541,622,622,622,622,190
|
|
20230608,140100,1418808361,623,625,625,623,212
|
|
20230608,140000,1418675864,625,625,625,622,4333
|
|
20230608,135900,1415973704,625,625,625,625,10
|
|
20230608,135800,1415967454,625,625,625,625,2816
|
|
20230608,135700,1414207454,625,625,625,625,1
|
|
20230608,135600,1414206829,624,626,626,624,2331
|
|
20230608,135500,1412748685,626,625,626,624,2967
|
|
20230608,135400,1410897237,627,626,627,624,2074
|
|
20230608,135300,1409598989,626,626,626,626,10
|
|
20230608,135200,1409592729,624,623,624,623,2998
|
|
20230608,135100,1407723975,623,624,624,622,9228
|
|
20230608,135000,1401982590,625,625,625,625,6501
|
|
20230608,134900,1397919465,624,624,624,624,0
|
|
20230608,134800,1397919465,624,624,624,624,189
|
|
20230608,134700,1397801529,625,625,625,625,0
|
|
20230608,134600,1397801529,625,625,625,625,236
|
|
20230608,134500,1397654029,625,627,627,625,10873
|
|
20230608,134400,1390858284,627,626,627,626,7154
|
|
20230608,134300,1386379840,625,625,625,625,1600
|
|
20230608,134200,1385379840,625,625,625,625,9853
|
|
20230608,134100,1379221715,625,625,625,625,286
|
|
20230608,134000,1379042965,624,624,624,624,5982
|
|
20230608,133900,1375310197,624,624,624,624,217
|
|
20230608,133800,1375174789,624,624,624,624,162
|
|
20230608,133700,1375073701,624,623,624,622,5872
|
|
20230608,133600,1371420313,622,622,622,622,0
|
|
20230608,133500,1371420313,622,623,623,622,1660
|
|
20230608,133400,1370387792,622,622,622,622,0
|
|
20230608,133300,1370387792,622,622,622,622,56
|
|
20230608,133200,1370352960,622,624,624,622,929
|
|
20230608,133100,1369774291,624,624,624,623,1604
|
|
20230608,133000,1368773404,621,623,623,621,10999
|
|
20230608,132900,1361921827,623,622,623,622,210
|
|
20230608,132800,1361791202,622,621,622,621,5216
|
|
20230608,132700,1358548850,621,621,621,621,175
|
|
20230608,132600,1358440175,621,622,623,620,16056
|
|
20230608,132500,1348458324,622,622,623,622,124
|
|
20230608,132400,1348381195,621,621,621,621,4012
|
|
20230608,132300,1345889743,620,621,621,620,265
|
|
20230608,132200,1345725180,621,621,621,620,11580
|
|
20230608,132100,1338544939,622,622,622,621,2785
|
|
20230608,132000,1336814791,623,623,623,622,184
|
|
20230608,131900,1336700341,623,620,623,620,99
|
|
20230608,131800,1336638667,620,622,622,620,7028
|
|
20230608,131700,1332275787,623,623,623,623,162
|
|
20230608,131600,1332174861,623,623,623,623,3
|
|
20230608,131500,1332172992,622,622,622,622,1781
|
|
20230608,131400,1331065210,621,621,621,620,431
|
|
20230608,131300,1330797564,620,623,623,620,53564
|
|
20230608,131200,1297498216,623,623,623,623,2925
|
|
20230608,131100,1295675941,623,624,624,623,3050
|
|
20230608,131000,1293775787,624,624,624,623,1571
|
|
20230608,130900,1292795486,625,625,625,625,116
|
|
20230608,130800,1292722986,626,626,626,626,0
|
|
20230608,130700,1292722986,626,626,626,626,106
|
|
20230608,130600,1292656630,626,625,626,624,901
|
|
20230608,130500,1292093553,626,626,626,626,0
|
|
20230608,130400,1292093553,626,626,626,626,1
|
|
20230608,130300,1292092927,626,626,626,626,0
|
|
20230608,130200,1292092927,626,626,626,625,166
|
|
20230608,130100,1291989012,626,626,626,626,9
|
|
20230608,130000,1291983378,626,625,626,625,1176
|
|
20230608,125900,1291247873,626,626,626,626,408
|
|
20230608,125800,1290992465,626,626,626,626,0
|
|
20230608,125700,1290992465,626,626,626,626,5
|
|
20230608,125600,1290989335,627,627,627,627,5979
|
|
20230608,125500,1287240502,627,627,627,627,291
|
|
20230608,125400,1287058045,627,626,627,625,1804
|
|
20230608,125300,1285930318,626,626,626,626,7
|
|
20230608,125200,1285925936,626,626,626,626,1102
|
|
20230608,125100,1285236084,626,625,630,625,13494
|
|
20230608,125000,1276783972,625,625,625,625,16037
|
|
20230608,124900,1266760847,624,624,625,624,565
|
|
20230608,124800,1266407773,624,625,625,623,12074
|
|
20230608,124700,1258883754,625,625,625,625,10
|
|
20230608,124600,1258877504,624,624,624,624,2387
|
|
20230608,124500,1257388016,623,624,624,623,2
|
|
20230608,124400,1257386769,623,624,624,623,202
|
|
20230608,124300,1257260722,624,624,624,624,225
|
|
20230608,124200,1257120322,624,624,624,624,103
|
|
20230608,124100,1257056050,623,623,623,623,200
|
|
20230608,124000,1256931450,623,623,623,622,2358
|
|
20230608,123900,1255462447,623,623,623,623,50
|
|
20230608,123800,1255431297,623,623,623,623,61
|
|
20230608,123700,1255393294,623,623,623,623,4831
|
|
20230608,123600,1252383581,623,623,623,623,49
|
|
20230608,123500,1252353054,624,624,624,624,1
|
|
20230608,123400,1252352430,623,623,623,623,3919
|
|
20230608,123300,1249910893,623,623,623,623,998
|
|
20230608,123200,1249289139,623,623,623,622,1073
|
|
20230608,123100,1248621431,623,623,623,622,4220
|
|
20230608,123000,1245994018,624,625,625,624,5225
|
|
20230608,122900,1242733602,625,626,626,625,575
|
|
20230608,122800,1242374177,626,625,626,624,2136
|
|
20230608,122700,1241041304,624,624,624,624,55
|
|
20230608,122600,1241006984,624,624,624,624,4281
|
|
20230608,122500,1238335640,624,624,624,624,2161
|
|
20230608,122400,1236987176,625,625,625,625,866
|
|
20230608,122300,1236445926,625,625,625,625,320
|
|
20230608,122200,1236245926,625,625,625,625,189
|
|
20230608,122100,1236127801,625,625,625,625,1865
|
|
20230608,122000,1234962176,625,625,625,625,295
|
|
20230608,121900,1234777801,625,625,625,625,343
|
|
20230608,121800,1234563426,625,625,625,625,87
|
|
20230608,121700,1234509051,624,622,624,622,10829
|
|
20230608,121600,1227771281,622,623,623,622,14369
|
|
20230608,121500,1218833028,623,624,624,623,7539
|
|
20230608,121400,1214136181,624,624,624,624,92
|
|
20230608,121300,1214078773,624,625,625,624,9127
|
|
20230608,121200,1208383162,625,625,625,625,1769
|
|
20230608,121100,1207277537,626,625,627,625,2647
|
|
20230608,121000,1205622601,627,627,627,627,0
|
|
20230608,120900,1205622601,627,625,627,625,2
|
|
20230608,120800,1205621349,625,626,626,625,1145
|
|
20230608,120700,1204904721,625,625,625,625,2553
|
|
20230608,120600,1203309096,625,625,625,625,206
|
|
20230608,120500,1203180346,625,625,625,625,302
|
|
20230608,120400,1202991596,625,624,625,623,2082
|
|
20230608,120300,1201692941,624,625,625,624,308
|
|
20230608,120200,1201500641,624,624,624,624,2271
|
|
20230608,120100,1200083537,624,624,625,624,3312
|
|
20230608,120000,1198016848,624,625,625,624,5752
|
|
20230608,115900,1194427111,625,626,626,625,4253
|
|
20230608,115800,1191768979,626,626,626,626,49
|
|
20230608,115700,1191738305,626,626,627,625,103
|
|
20230608,115600,1191673796,626,627,627,626,2177
|
|
20230608,115500,1190310967,627,628,628,627,808
|
|
20230608,115400,1189804346,627,626,627,625,6080
|
|
20230608,115300,1185997021,626,626,626,626,100
|
|
20230608,115200,1185934421,627,626,627,626,8221
|
|
20230608,115100,1180788018,626,623,626,623,15557
|
|
20230608,115000,1171095701,623,625,625,623,17778
|
|
20230608,114900,1160013901,625,626,626,625,709
|
|
20230608,114800,1159570769,626,626,626,626,16
|
|
20230608,114700,1159560753,626,626,626,626,35
|
|
20230608,114600,1159538843,626,626,627,625,2846
|
|
20230608,114500,1157758157,627,627,627,627,15
|
|
20230608,114400,1157748752,627,627,627,625,523
|
|
20230608,114300,1157421443,627,625,627,625,18884
|
|
20230608,114200,1145618921,626,628,628,626,5235
|
|
20230608,114100,1142340869,629,630,630,629,1581
|
|
20230608,114000,1141345420,630,627,630,626,22605
|
|
20230608,113900,1127192636,627,627,627,626,3275
|
|
20230608,113800,1125141873,626,629,629,626,2545
|
|
20230608,113700,1123547698,627,627,627,627,0
|
|
20230608,113600,1123547698,627,631,631,626,30868
|
|
20230608,113500,1104182635,630,630,630,630,221
|
|
20230608,113400,1104043405,630,630,631,629,5621
|
|
20230608,113300,1100506741,631,629,631,629,1012
|
|
20230608,113200,1099869985,629,628,629,628,488
|
|
20230608,113100,1099563514,628,627,628,627,2753
|
|
20230608,113000,1097837381,627,626,628,625,24835
|
|
20230608,112900,1082300209,627,628,628,627,1425
|
|
20230608,112800,1081406563,628,629,629,627,5620
|
|
20230608,112700,1077877203,629,630,630,629,14598
|
|
20230608,112600,1068680773,631,631,632,631,6969
|
|
20230608,112500,1064283037,632,633,633,627,7539
|
|
20230608,112400,1059538979,633,634,634,621,70848
|
|
20230608,112300,1015108367,634,634,634,633,1430
|
|
20230608,112200,1014202351,633,636,636,633,7297
|
|
20230608,112100,1009579387,636,636,636,635,2328
|
|
20230608,112000,1008099279,636,636,636,636,4124
|
|
20230608,111900,1005476415,636,634,636,633,64179
|
|
20230608,111800,964688710,634,635,635,634,121
|
|
20230608,111700,964611876,635,633,635,633,29514
|
|
20230608,111600,945917300,632,632,632,631,585
|
|
20230608,111500,945548084,632,633,633,632,6226
|
|
20230608,111400,941611889,633,638,638,633,31224
|
|
20230608,111300,921801362,637,638,638,637,5798
|
|
20230608,111200,918107954,638,638,638,637,6796
|
|
20230608,111100,913778418,637,632,638,632,55712
|
|
20230608,111000,878455736,632,633,634,632,30016
|
|
20230608,110900,859462658,633,635,635,632,34253
|
|
20230608,110800,837807011,635,638,638,635,27039
|
|
20230608,110700,820600819,638,638,640,638,22444
|
|
20230608,110600,806273425,640,641,641,638,38665
|
|
20230608,110500,781541368,641,639,641,638,29380
|
|
20230608,110400,762755790,638,638,639,637,39799
|
|
20230608,110300,737359987,638,637,638,637,11915
|
|
20230608,110200,729766182,638,636,638,636,18440
|
|
20230608,110100,718021446,636,637,637,636,11948
|
|
20230608,110000,710422410,636,636,636,636,7436
|
|
20230608,105900,705693114,635,634,635,633,9517
|
|
20230608,105800,699654247,635,635,635,634,3952
|
|
20230608,105700,697148536,634,635,636,634,10555
|
|
20230608,105600,690451777,637,638,638,635,3673
|
|
20230608,105500,688116258,638,635,638,634,55772
|
|
20230608,105400,652665475,634,634,635,633,12865
|
|
20230608,105300,644500050,634,633,634,633,33833
|
|
20230608,105200,623072966,633,631,633,631,16134
|
|
20230608,105100,612884053,631,629,631,627,57988
|
|
20230608,105000,576372282,629,627,629,627,14211
|
|
20230608,104900,567443865,628,629,629,627,2033
|
|
20230608,104800,566166929,629,625,630,625,81902
|
|
20230608,104700,514710121,624,625,626,624,1146
|
|
20230608,104600,513994781,625,626,626,625,1402
|
|
20230608,104500,513118529,627,627,628,624,48178
|
|
20230608,104400,482911654,628,622,628,622,52535
|
|
20230608,104300,450009508,622,622,622,622,1
|
|
20230608,104200,450008886,621,621,621,621,1799
|
|
20230608,104100,448891707,621,621,621,621,0
|
|
20230608,104000,448891707,621,621,621,621,9880
|
|
20230608,103900,442756227,621,621,621,621,5271
|
|
20230608,103800,439482936,621,621,622,621,1254
|
|
20230608,103700,438704201,621,622,622,621,563
|
|
20230608,103600,438354075,621,621,621,621,3258
|
|
20230608,103500,436330857,621,621,621,621,779
|
|
20230608,103400,435847098,621,623,623,621,90
|
|
20230608,103300,435791115,622,622,622,622,311
|
|
20230608,103200,435597673,622,622,622,622,0
|
|
20230608,103100,435597673,622,622,622,622,0
|
|
20230608,103000,435597673,622,622,622,622,0
|
|
20230608,102900,435597673,622,622,622,622,505
|
|
20230608,102800,435283563,622,622,622,622,0
|
|
20230608,102700,435283563,622,622,622,622,1000
|
|
20230608,102600,434661563,622,622,622,621,298
|
|
20230608,102500,434476307,621,622,622,621,52
|
|
20230608,102400,434444013,621,621,624,621,3267
|
|
20230608,102300,432415176,624,624,625,620,17878
|
|
20230608,102200,421299076,625,623,625,623,3756
|
|
20230608,102100,418955339,623,623,623,623,389
|
|
20230608,102000,418712992,623,623,623,623,17
|
|
20230608,101900,418702401,623,622,623,621,5744
|
|
20230608,101800,415129669,622,623,623,622,284
|
|
20230608,101700,414952940,623,625,625,623,1333
|
|
20230608,101600,414122479,625,625,625,625,50
|
|
20230608,101500,414091229,624,624,624,623,1352
|
|
20230608,101400,413247582,624,623,624,622,3063
|
|
20230608,101300,411338712,623,621,623,621,10
|
|
20230608,101200,411332484,622,621,622,621,3569
|
|
20230608,101100,409114510,621,621,621,620,1501
|
|
20230608,101000,408183389,621,621,621,620,10159
|
|
20230608,100900,401874797,621,620,621,620,3238
|
|
20230608,100800,399867233,621,619,621,619,27453
|
|
20230608,100700,382848724,618,618,619,618,4804
|
|
20230608,100600,379879751,618,618,619,618,6551
|
|
20230608,100500,375830733,618,618,618,617,603
|
|
20230608,100400,375458080,618,617,618,616,7272
|
|
20230608,100300,370970747,616,616,616,616,18062
|
|
20230608,100200,359844555,615,616,616,615,9616
|
|
20230608,100100,353923700,616,616,617,616,1497
|
|
20230608,100000,353001480,617,616,617,615,29319
|
|
20230608,095900,334967196,616,617,617,616,2402
|
|
20230608,095800,333487562,616,616,616,616,4157
|
|
20230608,095700,330926850,616,617,617,616,188
|
|
20230608,095600,330810886,617,616,617,616,986
|
|
20230608,095500,330202909,617,617,617,617,3098
|
|
20230608,095400,328291443,618,618,618,618,60
|
|
20230608,095300,328254363,618,619,619,618,910
|
|
20230608,095200,327691963,619,618,619,618,47
|
|
20230608,095100,327662912,618,618,618,618,164
|
|
20230608,095000,327561560,619,618,619,618,989
|
|
20230608,094900,326949457,617,618,618,617,228
|
|
20230608,094800,326808681,618,617,618,617,1475
|
|
20230608,094700,325897134,617,616,617,616,8888
|
|
20230608,094600,320413240,615,616,616,615,6407
|
|
20230608,094500,316468809,615,616,616,615,31229
|
|
20230608,094400,297236033,616,615,616,615,30137
|
|
20230608,094300,278701707,616,617,617,616,6235
|
|
20230608,094200,274860886,616,617,617,616,3833
|
|
20230608,094100,272498432,616,618,618,616,18827
|
|
20230608,094000,260884445,617,618,618,617,2270
|
|
20230608,093900,259481665,618,618,618,617,988
|
|
20230608,093800,258871082,618,620,620,618,40740
|
|
20230608,093700,233691197,620,620,620,620,461
|
|
20230608,093600,233405377,620,620,620,620,1920
|
|
20230608,093500,232214977,620,620,620,620,289
|
|
20230608,093400,232035797,620,620,620,618,724
|
|
20230608,093300,231587686,620,620,620,619,1330
|
|
20230608,093200,230764395,620,620,620,618,20489
|
|
20230608,093100,218096881,620,618,620,618,39962
|
|
20230608,093000,193400225,618,619,619,617,23615
|
|
20230608,092900,178816294,619,620,620,619,5240
|
|
20230608,092800,175572494,620,619,620,619,139
|
|
20230608,092700,175486433,620,620,620,619,5012
|
|
20230608,092600,172383993,620,619,620,619,8611
|
|
20230608,092500,167052784,619,619,619,619,11503
|
|
20230608,092400,159932427,619,619,620,619,8202
|
|
20230608,092300,154855357,620,619,620,619,542
|
|
20230608,092200,154519513,620,619,620,619,3500
|
|
20230608,092100,152352971,619,620,620,619,3990
|
|
20230608,092000,149882058,620,620,620,619,667
|
|
20230608,091900,149469097,620,620,620,619,10884
|
|
20230608,091800,142721120,620,619,620,619,8683
|
|
20230608,091700,137346323,620,619,620,619,3294
|
|
20230608,091600,135307227,620,620,621,620,4293
|
|
20230608,091500,132645561,620,619,620,619,3008
|
|
20230608,091400,130783589,619,621,621,619,27067
|
|
20230608,091300,114003103,621,623,623,621,53425
|
|
20230608,091200,80782477,624,624,624,623,2823
|
|
20230608,091100,79023727,623,624,624,623,876
|
|
20230608,091000,78477503,623,623,623,623,1952
|
|
20230608,090900,77261407,623,623,623,623,5406
|
|
20230608,090800,73893469,623,624,625,623,9642
|
|
20230608,090700,67879395,624,624,624,623,5408
|
|
20230608,090600,64509318,625,624,625,624,1811
|
|
20230608,090500,63379251,624,623,624,623,5451
|
|
20230608,090400,59983079,624,623,624,623,3577
|
|
20230608,090300,57754588,623,622,623,622,2241
|
|
20230608,090200,56358897,623,625,627,621,8539
|
|
20230608,090100,51039410,625,628,629,625,17787
|
|
20230608,090000,39880128,627,627,627,624,63801
|