704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,204100,336063638,258,258,258,258,5212
|
|
20230612,204000,336063638,258,258,258,258,0
|
|
20230612,203900,336063638,258,258,258,258,0
|
|
20230612,203800,336063638,258,258,258,258,0
|
|
20230612,203700,336063638,258,258,258,258,0
|
|
20230612,203600,336063638,258,258,258,258,0
|
|
20230612,203500,336063638,258,258,258,258,0
|
|
20230612,203400,336063638,258,258,258,258,0
|
|
20230612,203300,336063638,258,258,258,258,0
|
|
20230612,203200,336063638,258,258,258,258,0
|
|
20230612,203100,336063638,258,258,258,258,0
|
|
20230612,203000,336063638,258,258,258,258,0
|
|
20230612,202900,336063638,258,258,258,258,0
|
|
20230612,202800,336063638,258,258,258,258,0
|
|
20230612,202700,336063638,258,258,258,258,0
|
|
20230612,202600,336063638,258,258,258,258,0
|
|
20230612,202500,336063638,258,258,258,258,0
|
|
20230612,202400,336063638,258,258,258,258,0
|
|
20230612,202300,336063638,258,258,258,258,0
|
|
20230612,202200,336063638,258,258,258,258,0
|
|
20230612,202100,336063638,258,258,258,258,0
|
|
20230612,202000,336063638,258,258,258,258,0
|
|
20230612,201900,336063638,258,258,258,258,0
|
|
20230612,201800,336063638,258,258,258,258,0
|
|
20230612,201700,336063638,258,258,258,258,0
|
|
20230612,201600,336063638,258,258,258,258,0
|
|
20230612,201500,336063638,258,258,258,258,0
|
|
20230612,201400,336063638,258,258,258,258,0
|
|
20230612,201300,336063638,258,258,258,258,0
|
|
20230612,201200,336063638,258,258,258,258,0
|
|
20230612,201100,336063638,258,258,258,258,5212
|
|
20230612,201000,336063638,258,258,258,258,0
|
|
20230612,200900,336063638,258,258,258,258,0
|
|
20230612,200800,336063638,258,258,258,258,0
|
|
20230612,200700,336063638,258,258,258,258,0
|
|
20230612,200600,336063638,258,258,258,258,0
|
|
20230612,200500,336063638,258,258,258,258,0
|
|
20230612,200400,336063638,258,258,258,258,0
|
|
20230612,200300,336063638,258,258,258,258,0
|
|
20230612,200200,336063638,258,258,258,258,0
|
|
20230612,200100,336063638,258,258,258,258,0
|
|
20230612,200000,336063638,258,258,258,258,0
|
|
20230612,195900,336063638,258,258,258,258,0
|
|
20230612,195800,336063638,258,258,258,258,0
|
|
20230612,195700,336063638,258,258,258,258,0
|
|
20230612,195600,336063638,258,258,258,258,0
|
|
20230612,195500,336063638,258,258,258,258,0
|
|
20230612,195400,336063638,258,258,258,258,0
|
|
20230612,195300,336063638,258,258,258,258,0
|
|
20230612,195200,336063638,258,258,258,258,0
|
|
20230612,195100,336063638,258,258,258,258,0
|
|
20230612,195000,336063638,258,258,258,258,0
|
|
20230612,194900,336063638,258,258,258,258,0
|
|
20230612,194800,336063638,258,258,258,258,0
|
|
20230612,194700,336063638,258,258,258,258,0
|
|
20230612,194600,336063638,258,258,258,258,0
|
|
20230612,194500,336063638,258,258,258,258,0
|
|
20230612,194400,336063638,258,258,258,258,0
|
|
20230612,194300,336063638,258,258,258,258,0
|
|
20230612,194200,336063638,258,258,258,258,0
|
|
20230612,194100,336063638,258,258,258,258,5212
|
|
20230612,194000,336063638,258,258,258,258,0
|
|
20230612,193900,336063638,258,258,258,258,0
|
|
20230612,193800,336063638,258,258,258,258,0
|
|
20230612,193700,336063638,258,258,258,258,0
|
|
20230612,193600,336063638,258,258,258,258,0
|
|
20230612,193500,336063638,258,258,258,258,0
|
|
20230612,193400,336063638,258,258,258,258,0
|
|
20230612,193300,336063638,258,258,258,258,0
|
|
20230612,193200,336063638,258,258,258,258,0
|
|
20230612,193100,336063638,258,258,258,258,0
|
|
20230612,193000,336063638,258,258,258,258,0
|
|
20230612,192900,336063638,258,258,258,258,0
|
|
20230612,192800,336063638,258,258,258,258,0
|
|
20230612,192700,336063638,258,258,258,258,0
|
|
20230612,192600,336063638,258,258,258,258,0
|
|
20230612,192500,336063638,258,258,258,258,0
|
|
20230612,192400,336063638,258,258,258,258,0
|
|
20230612,192300,336063638,258,258,258,258,0
|
|
20230612,192200,336063638,258,258,258,258,0
|
|
20230612,192100,336063638,258,258,258,258,0
|
|
20230612,192000,336063638,258,258,258,258,0
|
|
20230612,191900,336063638,258,258,258,258,0
|
|
20230612,191800,336063638,258,258,258,258,0
|
|
20230612,191700,336063638,258,258,258,258,0
|
|
20230612,191600,336063638,258,258,258,258,0
|
|
20230612,191500,336063638,258,258,258,258,0
|
|
20230612,191400,336063638,258,258,258,258,0
|
|
20230612,191300,336063638,258,258,258,258,0
|
|
20230612,191200,336063638,258,258,258,258,0
|
|
20230612,191100,336063638,258,258,258,258,5212
|
|
20230612,191000,336063638,258,258,258,258,0
|
|
20230612,190900,336063638,258,258,258,258,0
|
|
20230612,190800,336063638,258,258,258,258,0
|
|
20230612,190700,336063638,258,258,258,258,0
|
|
20230612,190600,336063638,258,258,258,258,0
|
|
20230612,190500,336063638,258,258,258,258,0
|
|
20230612,190400,336063638,258,258,258,258,0
|
|
20230612,190300,336063638,258,258,258,258,0
|
|
20230612,190200,336063638,258,258,258,258,0
|
|
20230612,190100,336063638,258,258,258,258,0
|
|
20230612,190000,336063638,258,258,258,258,0
|
|
20230612,185900,336063638,258,258,258,258,0
|
|
20230612,185800,336063638,258,258,258,258,0
|
|
20230612,185700,336063638,258,258,258,258,0
|
|
20230612,185600,336063638,258,258,258,258,0
|
|
20230612,185500,336063638,258,258,258,258,0
|
|
20230612,185400,336063638,258,258,258,258,0
|
|
20230612,185300,336063638,258,258,258,258,0
|
|
20230612,185200,336063638,258,258,258,258,0
|
|
20230612,185100,336063638,258,258,258,258,0
|
|
20230612,185000,336063638,258,258,258,258,0
|
|
20230612,184900,336063638,258,258,258,258,0
|
|
20230612,184800,336063638,258,258,258,258,0
|
|
20230612,184700,336063638,258,258,258,258,0
|
|
20230612,184600,336063638,258,258,258,258,0
|
|
20230612,184500,336063638,258,258,258,258,0
|
|
20230612,184400,336063638,258,258,258,258,0
|
|
20230612,184300,336063638,258,258,258,258,0
|
|
20230612,184200,336063638,258,258,258,258,0
|
|
20230612,184100,336063638,258,258,258,258,5212
|
|
20230612,184000,336063638,258,258,258,258,0
|
|
20230612,183900,336063638,258,258,258,258,0
|
|
20230612,183800,336063638,258,258,258,258,0
|
|
20230612,183700,336063638,258,258,258,258,0
|
|
20230612,183600,336063638,258,258,258,258,0
|
|
20230612,183500,336063638,258,258,258,258,0
|
|
20230612,183400,336063638,258,258,258,258,0
|
|
20230612,183300,336063638,258,258,258,258,0
|
|
20230612,183200,336063638,258,258,258,258,0
|
|
20230612,183100,336063638,258,258,258,258,0
|
|
20230612,183000,336063638,258,258,258,258,0
|
|
20230612,182900,336063638,258,258,258,258,0
|
|
20230612,182800,336063638,258,258,258,258,0
|
|
20230612,182700,336063638,258,258,258,258,0
|
|
20230612,182600,336063638,258,258,258,258,0
|
|
20230612,182500,336063638,258,258,258,258,0
|
|
20230612,182400,336063638,258,258,258,258,0
|
|
20230612,182300,336063638,258,258,258,258,0
|
|
20230612,182200,336063638,258,258,258,258,0
|
|
20230612,182100,336063638,258,258,258,258,0
|
|
20230612,182000,336063638,258,258,258,258,0
|
|
20230612,181900,336063638,258,258,258,258,0
|
|
20230612,181800,336063638,258,258,258,258,0
|
|
20230612,181700,336063638,258,258,258,258,0
|
|
20230612,181600,336063638,258,258,258,258,0
|
|
20230612,181500,336063638,258,258,258,258,0
|
|
20230612,181400,336063638,258,258,258,258,0
|
|
20230612,181300,336063638,258,258,258,258,0
|
|
20230612,181200,336063638,258,258,258,258,0
|
|
20230612,181100,336063638,258,258,258,258,5212
|
|
20230612,181000,336063638,258,258,258,258,0
|
|
20230612,180900,336063638,258,258,258,258,0
|
|
20230612,180800,336063638,258,258,258,258,0
|
|
20230612,180700,336063638,258,258,258,258,0
|
|
20230612,180600,336063638,258,258,258,258,0
|
|
20230612,180500,336063638,258,258,258,258,0
|
|
20230612,180400,336063638,258,258,258,258,0
|
|
20230612,180300,336063638,258,258,258,258,0
|
|
20230612,180200,336063638,258,258,258,258,0
|
|
20230612,180100,336063638,258,258,258,258,0
|
|
20230612,180000,336063638,258,258,258,258,0
|
|
20230612,175900,336063638,258,258,258,258,0
|
|
20230612,175800,336063638,258,258,258,258,0
|
|
20230612,175700,336063638,258,258,258,258,0
|
|
20230612,175600,336063638,258,258,258,258,0
|
|
20230612,175500,336063638,258,258,258,258,0
|
|
20230612,175400,336063638,258,258,258,258,0
|
|
20230612,175300,336063638,258,258,258,258,0
|
|
20230612,175200,336063638,258,258,258,258,0
|
|
20230612,175100,336063638,258,258,258,258,0
|
|
20230612,175000,336063638,258,258,258,258,0
|
|
20230612,174900,336063638,258,258,258,258,0
|
|
20230612,174800,336063638,258,258,258,258,0
|
|
20230612,174700,336063638,258,258,258,258,0
|
|
20230612,174600,336063638,258,258,258,258,0
|
|
20230612,174500,336063638,258,258,258,258,0
|
|
20230612,174400,336063638,258,258,258,258,0
|
|
20230612,174300,336063638,258,258,258,258,0
|
|
20230612,174200,336063638,258,258,258,258,0
|
|
20230612,174100,336063638,258,258,258,258,5212
|
|
20230612,174000,336063638,258,258,258,258,0
|
|
20230612,173900,336063638,258,258,258,258,0
|
|
20230612,173800,336063638,258,258,258,258,0
|
|
20230612,173700,336063638,258,258,258,258,0
|
|
20230612,173600,336063638,258,258,258,258,0
|
|
20230612,173500,336063638,258,258,258,258,0
|
|
20230612,173400,336063638,258,258,258,258,0
|
|
20230612,173300,336063638,258,258,258,258,0
|
|
20230612,173200,336063638,258,258,258,258,0
|
|
20230612,173100,336063638,258,258,258,258,0
|
|
20230612,173000,336063638,258,258,258,258,0
|
|
20230612,172900,336063638,258,258,258,258,0
|
|
20230612,172800,336063638,258,258,258,258,0
|
|
20230612,172700,336063638,258,258,258,258,0
|
|
20230612,172600,336063638,258,258,258,258,0
|
|
20230612,172500,336063638,258,258,258,258,0
|
|
20230612,172400,336063638,258,258,258,258,0
|
|
20230612,172300,336063638,258,258,258,258,0
|
|
20230612,172200,336063638,258,258,258,258,0
|
|
20230612,172100,336063638,258,258,258,258,0
|
|
20230612,172000,336063638,258,258,258,258,0
|
|
20230612,171900,336063638,258,258,258,258,0
|
|
20230612,171800,336063638,258,258,258,258,0
|
|
20230612,171700,336063638,258,258,258,258,0
|
|
20230612,171600,336063638,258,258,258,258,0
|
|
20230612,171500,336063638,258,258,258,258,0
|
|
20230612,171400,336063638,258,258,258,258,0
|
|
20230612,171300,336063638,258,258,258,258,0
|
|
20230612,171200,336063638,258,258,258,258,0
|
|
20230612,171100,336063638,258,258,258,258,5212
|
|
20230612,171000,336063638,258,258,258,258,0
|
|
20230612,170900,336063638,258,258,258,258,0
|
|
20230612,170800,336063638,258,258,258,258,0
|
|
20230612,170700,336063638,258,258,258,258,0
|
|
20230612,170600,336063638,258,258,258,258,0
|
|
20230612,170500,336063638,258,258,258,258,0
|
|
20230612,170400,336063638,258,258,258,258,0
|
|
20230612,170300,336063638,258,258,258,258,0
|
|
20230612,170200,336063638,258,258,258,258,0
|
|
20230612,170100,336063638,258,258,258,258,0
|
|
20230612,170000,336063638,258,258,258,258,0
|
|
20230612,165900,336063638,258,258,258,258,0
|
|
20230612,165800,336063638,258,258,258,258,0
|
|
20230612,165700,336063638,258,258,258,258,0
|
|
20230612,165600,336063638,258,258,258,258,0
|
|
20230612,165500,336063638,258,258,258,258,0
|
|
20230612,165400,336063638,258,258,258,258,0
|
|
20230612,165300,336063638,258,258,258,258,0
|
|
20230612,165200,336063638,258,258,258,258,0
|
|
20230612,165100,336063638,258,258,258,258,0
|
|
20230612,165000,336063638,258,258,258,258,0
|
|
20230612,164900,336063638,258,258,258,258,0
|
|
20230612,164800,336063638,258,258,258,258,0
|
|
20230612,164700,336063638,258,258,258,258,0
|
|
20230612,164600,336063638,258,258,258,258,0
|
|
20230612,164500,336063638,258,258,258,258,0
|
|
20230612,164400,336063638,258,258,258,258,0
|
|
20230612,164300,336063638,258,258,258,258,0
|
|
20230612,164200,336063638,258,258,258,258,0
|
|
20230612,164100,336063638,258,258,258,258,5212
|
|
20230612,164000,336063638,258,258,258,258,0
|
|
20230612,163900,336063638,258,258,258,258,0
|
|
20230612,163800,336063638,258,258,258,258,0
|
|
20230612,163700,336063638,258,258,258,258,0
|
|
20230612,163600,336063638,258,258,258,258,0
|
|
20230612,163500,336063638,258,258,258,258,0
|
|
20230612,163400,336063638,258,258,258,258,0
|
|
20230612,163300,336063638,258,258,258,258,0
|
|
20230612,163200,336063638,258,258,258,258,0
|
|
20230612,163100,336063638,258,258,258,258,0
|
|
20230612,163000,336063638,258,258,258,258,0
|
|
20230612,162900,336063638,258,258,258,258,0
|
|
20230612,162800,336063638,258,258,258,258,0
|
|
20230612,162700,336063638,258,258,258,258,0
|
|
20230612,162600,336063638,258,258,258,258,0
|
|
20230612,162500,336063638,258,258,258,258,0
|
|
20230612,162400,336063638,258,258,258,258,0
|
|
20230612,162300,336063638,258,258,258,258,0
|
|
20230612,162200,336063638,258,258,258,258,0
|
|
20230612,162100,336063638,258,258,258,258,0
|
|
20230612,162000,336063638,258,258,258,258,0
|
|
20230612,161900,336063638,258,258,258,258,0
|
|
20230612,161800,336063638,258,258,258,258,0
|
|
20230612,161700,336063638,258,258,258,258,0
|
|
20230612,161600,336063638,258,258,258,258,0
|
|
20230612,161500,336063638,258,258,258,258,0
|
|
20230612,161400,336063638,258,258,258,258,0
|
|
20230612,161300,336063638,258,258,258,258,0
|
|
20230612,161200,336063638,258,258,258,258,0
|
|
20230612,161100,336063638,258,258,258,258,5212
|
|
20230612,161000,336063638,258,258,258,258,0
|
|
20230612,160900,336063638,258,258,258,258,0
|
|
20230612,160800,336063638,258,258,258,258,0
|
|
20230612,160700,336063638,258,258,258,258,0
|
|
20230612,160600,336063638,258,258,258,258,0
|
|
20230612,160500,336063638,258,258,258,258,0
|
|
20230612,160400,336063638,258,258,258,258,0
|
|
20230612,160300,336063638,258,258,258,258,0
|
|
20230612,160200,336063638,258,258,258,258,0
|
|
20230612,160100,336063638,258,258,258,258,0
|
|
20230612,160000,336063638,258,258,258,258,0
|
|
20230612,155900,336063638,258,258,258,258,0
|
|
20230612,155800,336063638,258,258,258,258,0
|
|
20230612,155700,336063638,258,258,258,258,0
|
|
20230612,155600,336063638,258,258,258,258,0
|
|
20230612,155500,336063638,258,258,258,258,0
|
|
20230612,155400,336063638,258,258,258,258,0
|
|
20230612,155300,336063638,258,258,258,258,0
|
|
20230612,155200,336063638,258,258,258,258,0
|
|
20230612,155100,336063638,258,258,258,258,0
|
|
20230612,155000,336063638,258,258,258,258,0
|
|
20230612,154900,336063638,258,258,258,258,0
|
|
20230612,154800,336063638,258,258,258,258,0
|
|
20230612,154700,336063638,258,258,258,258,0
|
|
20230612,154600,336063638,258,258,258,258,0
|
|
20230612,154500,336063638,258,258,258,258,0
|
|
20230612,154400,336063638,258,258,258,258,0
|
|
20230612,154300,336063638,258,258,258,258,0
|
|
20230612,154200,336063638,258,258,258,258,0
|
|
20230612,154100,336063638,258,258,258,258,5212
|
|
20230612,154000,336063638,258,258,258,258,0
|
|
20230612,153900,336063638,258,258,258,258,0
|
|
20230612,153800,336063638,258,258,258,258,0
|
|
20230612,153700,336063638,258,258,258,258,0
|
|
20230612,153600,336063638,258,258,258,258,0
|
|
20230612,153500,336063638,258,258,258,258,0
|
|
20230612,153400,336063638,258,258,258,258,0
|
|
20230612,153300,336063638,258,258,258,258,0
|
|
20230612,153200,336063638,258,258,258,258,0
|
|
20230612,153100,336063638,258,258,258,258,0
|
|
20230612,153000,336063638,258,258,258,258,5212
|
|
20230612,152900,334718942,259,259,259,259,0
|
|
20230612,152800,334718942,259,259,259,259,0
|
|
20230612,152700,334718942,259,259,259,259,0
|
|
20230612,152600,334718942,259,259,259,259,0
|
|
20230612,152500,334718942,259,259,259,259,0
|
|
20230612,152400,334718942,259,259,259,259,0
|
|
20230612,152300,334718942,259,259,259,259,0
|
|
20230612,152200,334718942,259,259,259,259,0
|
|
20230612,152100,334718942,259,259,259,259,0
|
|
20230612,152000,334718942,259,259,259,259,0
|
|
20230612,151900,334718942,259,258,259,258,758
|
|
20230612,151800,334523361,259,258,259,258,10915
|
|
20230612,151700,331707033,258,258,258,258,0
|
|
20230612,151600,331707033,258,258,258,258,0
|
|
20230612,151500,331707033,258,258,258,258,0
|
|
20230612,151400,331707033,258,258,258,258,0
|
|
20230612,151300,331707033,258,258,258,258,100
|
|
20230612,151200,331681233,258,259,259,258,7555
|
|
20230612,151100,329732041,257,258,258,257,9920
|
|
20230612,151000,327172682,258,258,258,257,56157
|
|
20230612,150900,312694523,258,258,258,258,20239
|
|
20230612,150800,307472861,258,257,258,257,280
|
|
20230612,150700,307400681,258,258,258,258,4
|
|
20230612,150600,307399649,258,258,258,258,4101
|
|
20230612,150500,306341591,258,258,258,258,650
|
|
20230612,150400,306173891,258,258,258,257,214
|
|
20230612,150300,306118731,258,258,258,258,518
|
|
20230612,150200,305985087,258,258,258,258,531
|
|
20230612,150100,305848089,258,257,258,257,2471
|
|
20230612,150000,305213029,257,258,258,257,410
|
|
20230612,145900,305107271,258,258,258,258,1837
|
|
20230612,145800,304633325,257,257,257,257,0
|
|
20230612,145700,304633325,257,258,258,257,2
|
|
20230612,145600,304632810,258,258,258,258,1
|
|
20230612,145500,304632552,257,258,258,257,210
|
|
20230612,145400,304578380,258,258,258,258,780
|
|
20230612,145300,304377140,258,257,258,257,206
|
|
20230612,145200,304324182,258,258,258,258,15
|
|
20230612,145100,304320312,258,258,258,258,102
|
|
20230612,145000,304293996,258,258,258,258,25
|
|
20230612,144900,304287546,258,258,258,258,160
|
|
20230612,144800,304246266,258,258,258,258,295
|
|
20230612,144700,304170156,257,258,258,257,9937
|
|
20230612,144600,301616342,258,258,258,257,173
|
|
20230612,144500,301571759,258,258,258,258,3025
|
|
20230612,144400,300791309,258,258,258,258,1020
|
|
20230612,144300,300528149,257,257,257,257,0
|
|
20230612,144200,300528149,257,258,258,257,1220
|
|
20230612,144100,300213609,258,258,258,258,100
|
|
20230612,144000,300187809,258,258,258,257,10
|
|
20230612,143900,300185230,258,258,258,258,72
|
|
20230612,143800,300166654,258,258,258,258,252
|
|
20230612,143700,300101638,258,258,258,258,106275
|
|
20230612,143600,272682688,259,259,259,258,394
|
|
20230612,143500,272581033,259,259,259,259,0
|
|
20230612,143400,272581033,259,259,259,258,9
|
|
20230612,143300,272578703,258,259,259,258,510
|
|
20230612,143200,272447113,259,259,259,259,1
|
|
20230612,143100,272446854,258,259,259,258,10720
|
|
20230612,143000,269671094,259,258,259,258,6
|
|
20230612,142900,269669541,259,259,259,259,2
|
|
20230612,142800,269669023,259,259,259,259,14
|
|
20230612,142700,269665397,259,258,259,258,1200
|
|
20230612,142600,269355788,258,258,258,258,4526
|
|
20230612,142500,268188080,258,259,259,258,2
|
|
20230612,142400,268187563,258,258,258,258,49
|
|
20230612,142300,268174921,258,259,259,258,1212
|
|
20230612,142200,267862013,259,259,259,259,86
|
|
20230612,142100,267839739,259,259,259,259,0
|
|
20230612,142000,267839739,259,259,259,259,11296
|
|
20230612,141900,264914075,258,258,258,258,8255
|
|
20230612,141800,262784285,259,259,259,259,200
|
|
20230612,141700,262732485,258,258,258,258,75
|
|
20230612,141600,262713135,258,259,259,258,20010
|
|
20230612,141500,257550545,259,259,259,259,100
|
|
20230612,141400,257524645,259,259,259,259,0
|
|
20230612,141300,257524645,259,259,259,259,20
|
|
20230612,141200,257519465,259,259,259,259,1001
|
|
20230612,141100,257260206,259,259,259,259,3
|
|
20230612,141000,257259429,259,259,259,259,0
|
|
20230612,140900,257259429,259,259,259,259,3155
|
|
20230612,140800,256442284,259,259,259,259,4163
|
|
20230612,140700,255364067,259,259,259,259,2
|
|
20230612,140600,255363549,259,259,259,259,90
|
|
20230612,140500,255340239,259,259,259,259,190
|
|
20230612,140400,255291029,259,259,259,259,500
|
|
20230612,140300,255161529,258,258,258,258,4000
|
|
20230612,140200,254129529,258,258,258,258,0
|
|
20230612,140100,254129529,258,258,258,258,0
|
|
20230612,140000,254129529,258,258,258,258,300
|
|
20230612,135900,254052129,258,258,258,258,0
|
|
20230612,135800,254052129,258,258,258,258,0
|
|
20230612,135700,254052129,258,258,258,258,0
|
|
20230612,135600,254052129,258,259,259,258,1246
|
|
20230612,135500,253729552,259,259,259,259,122
|
|
20230612,135400,253697954,259,259,259,259,3
|
|
20230612,135300,253697177,259,258,259,258,209
|
|
20230612,135200,253643246,258,258,258,258,59
|
|
20230612,135100,253628024,259,259,259,259,1
|
|
20230612,135000,253627765,259,258,259,258,290
|
|
20230612,134900,253552905,258,258,258,258,0
|
|
20230612,134800,253552905,258,258,258,258,10
|
|
20230612,134700,253550325,259,259,259,259,1
|
|
20230612,134600,253550066,258,259,259,258,4501
|
|
20230612,134500,252388807,259,259,259,259,100
|
|
20230612,134400,252362907,259,259,259,258,502
|
|
20230612,134300,252232890,259,259,259,259,0
|
|
20230612,134200,252232890,259,259,259,258,4
|
|
20230612,134100,252231855,258,258,258,258,0
|
|
20230612,134000,252231855,258,258,258,258,5
|
|
20230612,133900,252230565,258,258,258,258,0
|
|
20230612,133800,252230565,258,258,258,258,0
|
|
20230612,133700,252230565,258,258,258,258,7
|
|
20230612,133600,252228759,258,258,258,258,0
|
|
20230612,133500,252228759,258,259,259,258,2069
|
|
20230612,133400,251694877,259,259,259,259,5004
|
|
20230612,133300,250398841,258,258,258,258,100
|
|
20230612,133200,250373041,258,258,258,258,2092
|
|
20230612,133100,249833305,258,258,258,258,1
|
|
20230612,133000,249833047,258,259,259,258,2149
|
|
20230612,132900,249276730,259,259,259,259,100
|
|
20230612,132800,249250830,259,259,259,259,193
|
|
20230612,132700,249200843,259,259,259,259,233
|
|
20230612,132600,249140496,259,259,259,259,1212
|
|
20230612,132500,248826588,259,258,259,258,130
|
|
20230612,132400,248793026,258,258,259,258,912
|
|
20230612,132300,248557343,259,259,259,259,386
|
|
20230612,132200,248457369,258,258,258,258,1539
|
|
20230612,132100,248060307,259,259,259,259,2461
|
|
20230612,132000,247422908,258,259,259,258,3019
|
|
20230612,131900,246643981,259,259,259,259,0
|
|
20230612,131800,246643981,259,259,259,259,6
|
|
20230612,131700,246642427,258,258,258,258,7017
|
|
20230612,131600,244832041,258,258,258,258,78796
|
|
20230612,131500,224502673,258,259,259,258,331
|
|
20230612,131400,224416945,259,259,259,259,4160
|
|
20230612,131300,223339505,258,258,258,258,121
|
|
20230612,131200,223308287,259,258,259,258,37548
|
|
20230612,131100,213619893,258,258,258,258,6400
|
|
20230612,131000,211968693,258,258,258,258,4641
|
|
20230612,130900,210771315,258,258,258,258,0
|
|
20230612,130800,210771315,258,258,258,258,7535
|
|
20230612,130700,208827285,258,259,259,258,1551
|
|
20230612,130600,208427076,259,259,259,259,1483
|
|
20230612,130500,208042979,258,258,258,258,0
|
|
20230612,130400,208042979,258,258,258,258,71
|
|
20230612,130300,208024661,258,259,259,258,26548
|
|
20230612,130200,201174291,259,259,259,259,470
|
|
20230612,130100,201052561,259,259,259,259,52
|
|
20230612,130000,201039093,259,258,259,258,5062
|
|
20230612,125900,199731097,258,258,258,258,0
|
|
20230612,125800,199731097,258,258,258,258,0
|
|
20230612,125700,199731097,258,259,259,258,317
|
|
20230612,125600,199649310,259,259,259,259,2400
|
|
20230612,125500,199027710,259,259,259,259,0
|
|
20230612,125400,199027710,259,259,259,259,250
|
|
20230612,125300,198962960,259,258,259,258,56
|
|
20230612,125200,198948457,259,259,259,258,5880
|
|
20230612,125100,197425547,259,259,259,259,10
|
|
20230612,125000,197422957,259,259,259,259,168
|
|
20230612,124900,197379445,259,258,259,258,1312
|
|
20230612,124800,197040948,259,259,259,259,40
|
|
20230612,124700,197030588,259,259,259,259,41
|
|
20230612,124600,197019969,259,259,259,259,21
|
|
20230612,124500,197014530,259,259,259,259,0
|
|
20230612,124400,197014530,259,259,259,259,100
|
|
20230612,124300,196988630,259,258,259,258,52
|
|
20230612,124200,196975166,258,259,259,258,74
|
|
20230612,124100,196956010,258,258,258,258,60
|
|
20230612,124000,196940530,258,259,259,258,243
|
|
20230612,123900,196877835,259,259,259,259,279
|
|
20230612,123800,196805574,258,259,259,258,1060
|
|
20230612,123700,196532090,259,259,259,259,205
|
|
20230612,123600,196478995,259,259,259,259,221
|
|
20230612,123500,196421756,259,259,259,259,1210
|
|
20230612,123400,196108366,258,258,258,258,149
|
|
20230612,123300,196069924,258,258,258,258,0
|
|
20230612,123200,196069924,258,258,258,258,5600
|
|
20230612,123100,194625124,258,259,259,258,2257
|
|
20230612,123000,194042811,259,259,259,259,43
|
|
20230612,122900,194031674,258,258,258,258,251
|
|
20230612,122800,193966916,259,259,259,259,1
|
|
20230612,122700,193966657,259,259,259,259,209
|
|
20230612,122600,193912526,259,259,259,259,1303
|
|
20230612,122500,193575049,258,258,258,258,1
|
|
20230612,122400,193574791,258,259,259,258,48
|
|
20230612,122300,193562360,259,259,259,259,1
|
|
20230612,122200,193562101,258,258,258,258,13324
|
|
20230612,122100,190124509,259,258,259,258,215
|
|
20230612,122000,190068828,258,259,259,258,1984
|
|
20230612,121900,189555722,259,259,259,259,600
|
|
20230612,121800,189400322,258,258,258,258,1
|
|
20230612,121700,189400064,258,258,258,258,2
|
|
20230612,121600,189399548,258,258,258,258,0
|
|
20230612,121500,189399548,258,258,258,258,550
|
|
20230612,121400,189257648,258,258,258,258,0
|
|
20230612,121300,189257648,258,258,258,258,6695
|
|
20230612,121200,187530338,258,259,259,258,24716
|
|
20230612,121100,181153262,258,259,259,258,126
|
|
20230612,121000,181120634,259,258,259,258,289
|
|
20230612,120900,181046033,259,259,259,259,1071
|
|
20230612,120800,180768644,259,259,259,259,272
|
|
20230612,120700,180698196,259,259,259,259,3966
|
|
20230612,120600,179671002,259,259,259,259,50
|
|
20230612,120500,179658052,258,259,259,258,514
|
|
20230612,120400,179524927,259,259,259,259,1027
|
|
20230612,120300,179258934,259,259,259,259,210
|
|
20230612,120200,179204544,259,259,259,259,10
|
|
20230612,120100,179201954,259,258,259,258,1809
|
|
20230612,120000,178735223,258,258,258,258,5033
|
|
20230612,115900,177436709,258,258,258,258,1000
|
|
20230612,115800,177178709,259,258,259,258,1501
|
|
20230612,115700,176791446,258,258,258,258,11786
|
|
20230612,115600,173750658,258,258,258,258,138
|
|
20230612,115500,173715054,258,258,258,258,500
|
|
20230612,115400,173586054,258,259,259,258,66
|
|
20230612,115300,173568963,259,259,259,259,5000
|
|
20230612,115200,172273963,259,258,259,258,64
|
|
20230612,115100,172257449,258,258,258,258,4980
|
|
20230612,115000,170972609,258,258,258,258,0
|
|
20230612,114900,170972609,258,258,258,258,237
|
|
20230612,114800,170911463,259,259,259,259,261
|
|
20230612,114700,170843864,259,259,259,259,0
|
|
20230612,114600,170843864,259,259,259,259,121
|
|
20230612,114500,170812525,259,258,259,258,112
|
|
20230612,114400,170783518,258,259,259,258,4025
|
|
20230612,114300,169744968,259,259,259,259,102
|
|
20230612,114200,169718550,259,259,259,258,441
|
|
20230612,114100,169604351,258,258,258,258,23
|
|
20230612,114000,169598417,259,259,259,259,0
|
|
20230612,113900,169598417,259,259,259,258,66
|
|
20230612,113800,169581358,259,259,260,259,17511
|
|
20230612,113700,165046008,259,259,259,258,5675
|
|
20230612,113600,163576184,259,259,259,259,359
|
|
20230612,113500,163483203,259,259,259,259,56
|
|
20230612,113400,163468699,259,260,260,259,1430
|
|
20230612,113300,163098309,260,260,260,259,1078
|
|
20230612,113200,162819099,258,259,259,258,26310
|
|
20230612,113100,156020253,259,259,259,258,6543
|
|
20230612,113000,154330846,259,260,260,259,146
|
|
20230612,112900,154292916,259,259,259,259,3319
|
|
20230612,112800,153433295,259,259,259,259,14244
|
|
20230612,112700,149744099,259,259,259,259,1
|
|
20230612,112600,149743840,259,259,259,259,7854
|
|
20230612,112500,147709654,259,259,259,259,347
|
|
20230612,112400,147619781,258,259,259,258,520
|
|
20230612,112300,147485491,259,259,259,259,2042
|
|
20230612,112200,146956613,259,258,259,258,382
|
|
20230612,112100,146857775,259,259,259,259,1500
|
|
20230612,112000,146469275,259,259,259,259,134
|
|
20230612,111900,146434569,258,259,259,258,41150
|
|
20230612,111800,135817564,259,258,259,258,10534
|
|
20230612,111700,133099289,259,258,259,258,20010
|
|
20230612,111600,127936700,259,258,259,258,554
|
|
20230612,111500,127793316,259,259,259,259,785
|
|
20230612,111400,127590001,259,259,259,259,430
|
|
20230612,111300,127478631,258,259,259,258,1833
|
|
20230612,111200,127004910,259,259,259,259,0
|
|
20230612,111100,127004910,259,259,259,259,656
|
|
20230612,111000,126835006,259,259,259,258,2507
|
|
20230612,110900,126185694,259,259,259,258,526
|
|
20230612,110800,126049461,259,259,259,259,361
|
|
20230612,110700,125955962,259,260,260,259,3161
|
|
20230612,110600,125135253,260,259,260,259,2301
|
|
20230612,110500,124537047,259,259,259,259,372
|
|
20230612,110400,124440699,258,259,259,258,2
|
|
20230612,110300,124440182,260,260,260,260,1501
|
|
20230612,110200,124049922,259,259,259,259,4102
|
|
20230612,110100,122987504,260,260,260,260,0
|
|
20230612,110000,122987504,260,260,260,260,0
|
|
20230612,105900,122987504,260,260,260,260,158
|
|
20230612,105800,122946424,260,260,260,260,600
|
|
20230612,105700,122790424,260,260,260,260,1
|
|
20230612,105600,122790164,260,260,260,259,1006
|
|
20230612,105500,122529604,260,260,260,259,124
|
|
20230612,105400,122497367,260,260,260,260,2584
|
|
20230612,105300,121825527,260,260,260,259,40
|
|
20230612,105200,121815143,260,260,260,260,10
|
|
20230612,105100,121812543,260,260,260,260,14
|
|
20230612,105000,121808903,260,260,260,260,1460
|
|
20230612,104900,121429303,259,259,259,259,3235
|
|
20230612,104800,120591438,259,259,259,259,0
|
|
20230612,104700,120591438,259,260,260,259,2158
|
|
20230612,104600,120032466,260,260,260,260,2
|
|
20230612,104500,120031946,260,260,260,260,3
|
|
20230612,104400,120031166,260,260,260,260,235
|
|
20230612,104300,119970066,260,260,260,260,6004
|
|
20230612,104200,118409026,260,260,260,260,4002
|
|
20230612,104100,117368506,260,260,260,259,39
|
|
20230612,104000,117358399,260,260,260,259,1548
|
|
20230612,103900,116957373,260,260,260,259,571
|
|
20230612,103800,116809391,259,260,260,259,92
|
|
20230612,103700,116785542,260,260,260,259,14339
|
|
20230612,103600,113068131,260,260,260,260,172
|
|
20230612,103500,113023411,260,260,260,260,2052
|
|
20230612,103400,112489891,260,260,260,259,104
|
|
20230612,103300,112462852,260,260,260,260,13
|
|
20230612,103200,112459472,260,260,260,260,6
|
|
20230612,103100,112457912,260,260,260,260,2
|
|
20230612,103000,112457392,259,260,260,259,2296
|
|
20230612,102900,111862717,260,259,260,258,30244
|
|
20230612,102800,104042952,260,259,260,259,239
|
|
20230612,102700,103980922,260,260,260,259,115
|
|
20230612,102600,103951025,259,259,259,259,6497
|
|
20230612,102500,102268302,259,259,259,259,6204
|
|
20230612,102400,100661466,259,259,259,259,333
|
|
20230612,102300,100575219,259,259,259,258,2088
|
|
20230612,102200,100036406,259,259,259,259,21499
|
|
20230612,102100,94468165,259,260,260,259,6007
|
|
20230612,102000,92912347,259,259,259,259,7
|
|
20230612,101900,92910534,259,259,259,259,528
|
|
20230612,101800,92773782,259,260,260,259,1137
|
|
20230612,101700,92479169,259,259,259,259,1170
|
|
20230612,101600,92176139,259,259,259,259,0
|
|
20230612,101500,92176139,259,259,259,259,446
|
|
20230612,101400,92060625,259,259,260,259,74
|
|
20230612,101300,92041458,259,259,259,258,27551
|
|
20230612,101200,84905779,259,258,259,258,403
|
|
20230612,101100,84801474,259,259,259,258,1479
|
|
20230612,101000,84418522,259,259,259,259,38
|
|
20230612,100900,84408680,259,259,259,258,5470
|
|
20230612,100800,82995961,259,259,259,258,1538
|
|
20230612,100700,82597637,259,259,259,258,6126
|
|
20230612,100600,81013067,259,259,259,259,200
|
|
20230612,100500,80961267,259,259,259,259,135
|
|
20230612,100400,80926302,259,258,259,258,513
|
|
20230612,100300,80793934,259,259,259,259,83
|
|
20230612,100200,80772437,259,258,259,258,827
|
|
20230612,100100,80558964,259,259,259,259,752
|
|
20230612,100000,80364196,259,259,259,259,300
|
|
20230612,095900,80286496,259,259,259,258,1241
|
|
20230612,095800,79966077,259,258,259,258,3922
|
|
20230612,095700,78953834,259,259,259,259,1432
|
|
20230612,095600,78582946,259,259,259,259,529
|
|
20230612,095500,78445935,259,259,259,258,1974
|
|
20230612,095400,77935099,259,258,259,258,6007
|
|
20230612,095300,76385287,258,259,259,258,755
|
|
20230612,095200,76190477,258,259,259,258,13810
|
|
20230612,095100,72617687,259,259,259,259,0
|
|
20230612,095000,72617687,259,260,260,259,137
|
|
20230612,094900,72582068,259,260,260,259,8
|
|
20230612,094800,72579990,260,260,260,259,3921
|
|
20230612,094700,71564293,260,260,260,260,200
|
|
20230612,094600,71512293,260,260,260,260,15000
|
|
20230612,094500,67612293,260,260,260,260,433
|
|
20230612,094400,67499713,260,260,260,260,5
|
|
20230612,094300,67498413,259,259,259,259,41142
|
|
20230612,094200,56842635,259,260,260,259,5605
|
|
20230612,094100,55388935,260,260,260,259,381
|
|
20230612,094000,55290012,260,260,260,259,15884
|
|
20230612,093900,51175927,260,260,260,259,812
|
|
20230612,093800,50965557,260,260,260,259,706
|
|
20230612,093700,50782003,260,260,260,260,609
|
|
20230612,093600,50623663,260,260,260,259,251
|
|
20230612,093500,50558575,260,260,260,260,65
|
|
20230612,093400,50541675,260,260,260,259,1055
|
|
20230612,093300,50267376,260,260,260,259,356
|
|
20230612,093200,50175116,260,260,260,260,1360
|
|
20230612,093100,49821516,259,260,260,259,291
|
|
20230612,093000,49745870,259,260,260,259,8066
|
|
20230612,092900,47651766,259,259,259,259,1561
|
|
20230612,092800,47247467,259,259,259,259,3107
|
|
20230612,092700,46442754,259,259,259,259,3543
|
|
20230612,092600,45525117,259,260,260,259,42112
|
|
20230612,092500,34618077,260,260,260,259,686
|
|
20230612,092400,34439767,260,260,260,260,1902
|
|
20230612,092300,33945247,260,260,260,259,405
|
|
20230612,092200,33840147,260,260,260,260,5596
|
|
20230612,092100,32385187,260,260,260,259,3104
|
|
20230612,092000,31578148,260,260,260,260,333
|
|
20230612,091900,31491568,260,260,260,259,887
|
|
20230612,091800,31261129,260,260,260,260,236
|
|
20230612,091700,31199769,260,260,260,260,1635
|
|
20230612,091600,30774669,260,260,260,259,2771
|
|
20230612,091500,30056176,260,260,260,260,532
|
|
20230612,091400,29917856,260,260,260,260,1110
|
|
20230612,091300,29629256,260,259,260,259,1322
|
|
20230612,091200,29286648,259,260,260,259,10643
|
|
20230612,091100,26529599,260,260,260,259,303
|
|
20230612,091000,26451012,259,259,260,259,6066
|
|
20230612,090900,24878618,259,260,260,259,14
|
|
20230612,090800,24874983,260,260,260,260,635
|
|
20230612,090700,24709883,260,260,260,259,3028
|
|
20230612,090600,23922884,260,261,261,260,309
|
|
20230612,090500,23842236,261,261,261,261,102
|
|
20230612,090400,23815614,261,260,261,260,58451
|
|
20230612,090300,8598354,261,261,261,260,8100
|
|
20230612,090200,6485254,261,260,261,260,753
|
|
20230612,090100,6289445,260,260,260,260,0
|
|
20230612,090000,6289445,260,261,261,260,24104
|