709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,204600,1211068942,803,803,803,803,19355
|
|
20230612,204500,1211068942,803,803,803,803,0
|
|
20230612,204400,1211068942,803,803,803,803,0
|
|
20230612,204300,1211068942,803,803,803,803,0
|
|
20230612,204200,1211068942,803,803,803,803,0
|
|
20230612,204100,1211068942,803,803,803,803,0
|
|
20230612,204000,1211068942,803,803,803,803,0
|
|
20230612,203900,1211068942,803,803,803,803,0
|
|
20230612,203800,1211068942,803,803,803,803,0
|
|
20230612,203700,1211068942,803,803,803,803,0
|
|
20230612,203600,1211068942,803,803,803,803,0
|
|
20230612,203500,1211068942,803,803,803,803,0
|
|
20230612,203400,1211068942,803,803,803,803,0
|
|
20230612,203300,1211068942,803,803,803,803,0
|
|
20230612,203200,1211068942,803,803,803,803,0
|
|
20230612,203100,1211068942,803,803,803,803,0
|
|
20230612,203000,1211068942,803,803,803,803,0
|
|
20230612,202900,1211068942,803,803,803,803,0
|
|
20230612,202800,1211068942,803,803,803,803,0
|
|
20230612,202700,1211068942,803,803,803,803,0
|
|
20230612,202600,1211068942,803,803,803,803,0
|
|
20230612,202500,1211068942,803,803,803,803,0
|
|
20230612,202400,1211068942,803,803,803,803,0
|
|
20230612,202300,1211068942,803,803,803,803,0
|
|
20230612,202200,1211068942,803,803,803,803,0
|
|
20230612,202100,1211068942,803,803,803,803,0
|
|
20230612,202000,1211068942,803,803,803,803,0
|
|
20230612,201900,1211068942,803,803,803,803,0
|
|
20230612,201800,1211068942,803,803,803,803,0
|
|
20230612,201700,1211068942,803,803,803,803,0
|
|
20230612,201600,1211068942,803,803,803,803,19355
|
|
20230612,201500,1211068942,803,803,803,803,0
|
|
20230612,201400,1211068942,803,803,803,803,0
|
|
20230612,201300,1211068942,803,803,803,803,0
|
|
20230612,201200,1211068942,803,803,803,803,0
|
|
20230612,201100,1211068942,803,803,803,803,0
|
|
20230612,201000,1211068942,803,803,803,803,0
|
|
20230612,200900,1211068942,803,803,803,803,0
|
|
20230612,200800,1211068942,803,803,803,803,0
|
|
20230612,200700,1211068942,803,803,803,803,0
|
|
20230612,200600,1211068942,803,803,803,803,0
|
|
20230612,200500,1211068942,803,803,803,803,0
|
|
20230612,200400,1211068942,803,803,803,803,0
|
|
20230612,200300,1211068942,803,803,803,803,0
|
|
20230612,200200,1211068942,803,803,803,803,0
|
|
20230612,200100,1211068942,803,803,803,803,0
|
|
20230612,200000,1211068942,803,803,803,803,0
|
|
20230612,195900,1211068942,803,803,803,803,0
|
|
20230612,195800,1211068942,803,803,803,803,0
|
|
20230612,195700,1211068942,803,803,803,803,0
|
|
20230612,195600,1211068942,803,803,803,803,0
|
|
20230612,195500,1211068942,803,803,803,803,0
|
|
20230612,195400,1211068942,803,803,803,803,0
|
|
20230612,195300,1211068942,803,803,803,803,0
|
|
20230612,195200,1211068942,803,803,803,803,0
|
|
20230612,195100,1211068942,803,803,803,803,0
|
|
20230612,195000,1211068942,803,803,803,803,0
|
|
20230612,194900,1211068942,803,803,803,803,0
|
|
20230612,194800,1211068942,803,803,803,803,0
|
|
20230612,194700,1211068942,803,803,803,803,0
|
|
20230612,194600,1211068942,803,803,803,803,19355
|
|
20230612,194500,1211068942,803,803,803,803,0
|
|
20230612,194400,1211068942,803,803,803,803,0
|
|
20230612,194300,1211068942,803,803,803,803,0
|
|
20230612,194200,1211068942,803,803,803,803,0
|
|
20230612,194100,1211068942,803,803,803,803,0
|
|
20230612,194000,1211068942,803,803,803,803,0
|
|
20230612,193900,1211068942,803,803,803,803,0
|
|
20230612,193800,1211068942,803,803,803,803,0
|
|
20230612,193700,1211068942,803,803,803,803,0
|
|
20230612,193600,1211068942,803,803,803,803,0
|
|
20230612,193500,1211068942,803,803,803,803,0
|
|
20230612,193400,1211068942,803,803,803,803,0
|
|
20230612,193300,1211068942,803,803,803,803,0
|
|
20230612,193200,1211068942,803,803,803,803,0
|
|
20230612,193100,1211068942,803,803,803,803,0
|
|
20230612,193000,1211068942,803,803,803,803,0
|
|
20230612,192900,1211068942,803,803,803,803,0
|
|
20230612,192800,1211068942,803,803,803,803,0
|
|
20230612,192700,1211068942,803,803,803,803,0
|
|
20230612,192600,1211068942,803,803,803,803,0
|
|
20230612,192500,1211068942,803,803,803,803,0
|
|
20230612,192400,1211068942,803,803,803,803,0
|
|
20230612,192300,1211068942,803,803,803,803,0
|
|
20230612,192200,1211068942,803,803,803,803,0
|
|
20230612,192100,1211068942,803,803,803,803,0
|
|
20230612,192000,1211068942,803,803,803,803,0
|
|
20230612,191900,1211068942,803,803,803,803,0
|
|
20230612,191800,1211068942,803,803,803,803,0
|
|
20230612,191700,1211068942,803,803,803,803,0
|
|
20230612,191600,1211068942,803,803,803,803,19355
|
|
20230612,191500,1211068942,803,803,803,803,0
|
|
20230612,191400,1211068942,803,803,803,803,0
|
|
20230612,191300,1211068942,803,803,803,803,0
|
|
20230612,191200,1211068942,803,803,803,803,0
|
|
20230612,191100,1211068942,803,803,803,803,0
|
|
20230612,191000,1211068942,803,803,803,803,0
|
|
20230612,190900,1211068942,803,803,803,803,0
|
|
20230612,190800,1211068942,803,803,803,803,0
|
|
20230612,190700,1211068942,803,803,803,803,0
|
|
20230612,190600,1211068942,803,803,803,803,0
|
|
20230612,190500,1211068942,803,803,803,803,0
|
|
20230612,190400,1211068942,803,803,803,803,0
|
|
20230612,190300,1211068942,803,803,803,803,0
|
|
20230612,190200,1211068942,803,803,803,803,0
|
|
20230612,190100,1211068942,803,803,803,803,0
|
|
20230612,190000,1211068942,803,803,803,803,0
|
|
20230612,185900,1211068942,803,803,803,803,0
|
|
20230612,185800,1211068942,803,803,803,803,0
|
|
20230612,185700,1211068942,803,803,803,803,0
|
|
20230612,185600,1211068942,803,803,803,803,0
|
|
20230612,185500,1211068942,803,803,803,803,0
|
|
20230612,185400,1211068942,803,803,803,803,0
|
|
20230612,185300,1211068942,803,803,803,803,0
|
|
20230612,185200,1211068942,803,803,803,803,0
|
|
20230612,185100,1211068942,803,803,803,803,0
|
|
20230612,185000,1211068942,803,803,803,803,0
|
|
20230612,184900,1211068942,803,803,803,803,0
|
|
20230612,184800,1211068942,803,803,803,803,0
|
|
20230612,184700,1211068942,803,803,803,803,0
|
|
20230612,184600,1211068942,803,803,803,803,19355
|
|
20230612,184500,1211068942,803,803,803,803,0
|
|
20230612,184400,1211068942,803,803,803,803,0
|
|
20230612,184300,1211068942,803,803,803,803,0
|
|
20230612,184200,1211068942,803,803,803,803,0
|
|
20230612,184100,1211068942,803,803,803,803,0
|
|
20230612,184000,1211068942,803,803,803,803,0
|
|
20230612,183900,1211068942,803,803,803,803,0
|
|
20230612,183800,1211068942,803,803,803,803,0
|
|
20230612,183700,1211068942,803,803,803,803,0
|
|
20230612,183600,1211068942,803,803,803,803,0
|
|
20230612,183500,1211068942,803,803,803,803,0
|
|
20230612,183400,1211068942,803,803,803,803,0
|
|
20230612,183300,1211068942,803,803,803,803,0
|
|
20230612,183200,1211068942,803,803,803,803,0
|
|
20230612,183100,1211068942,803,803,803,803,0
|
|
20230612,183000,1211068942,803,803,803,803,0
|
|
20230612,182900,1211068942,803,803,803,803,0
|
|
20230612,182800,1211068942,803,803,803,803,0
|
|
20230612,182700,1211068942,803,803,803,803,0
|
|
20230612,182600,1211068942,803,803,803,803,0
|
|
20230612,182500,1211068942,803,803,803,803,0
|
|
20230612,182400,1211068942,803,803,803,803,0
|
|
20230612,182300,1211068942,803,803,803,803,0
|
|
20230612,182200,1211068942,803,803,803,803,0
|
|
20230612,182100,1211068942,803,803,803,803,0
|
|
20230612,182000,1211068942,803,803,803,803,0
|
|
20230612,181900,1211068942,803,803,803,803,0
|
|
20230612,181800,1211068942,803,803,803,803,0
|
|
20230612,181700,1211068942,803,803,803,803,0
|
|
20230612,181600,1211068942,803,803,803,803,19355
|
|
20230612,181500,1211068942,803,803,803,803,0
|
|
20230612,181400,1211068942,803,803,803,803,0
|
|
20230612,181300,1211068942,803,803,803,803,0
|
|
20230612,181200,1211068942,803,803,803,803,0
|
|
20230612,181100,1211068942,803,803,803,803,0
|
|
20230612,181000,1211068942,803,803,803,803,0
|
|
20230612,180900,1211068942,803,803,803,803,0
|
|
20230612,180800,1211068942,803,803,803,803,0
|
|
20230612,180700,1211068942,803,803,803,803,0
|
|
20230612,180600,1211068942,803,803,803,803,0
|
|
20230612,180500,1211068942,803,803,803,803,0
|
|
20230612,180400,1211068942,803,803,803,803,0
|
|
20230612,180300,1211068942,803,803,803,803,0
|
|
20230612,180200,1211068942,803,803,803,803,0
|
|
20230612,180100,1211068942,803,803,803,803,0
|
|
20230612,180000,1211068942,803,803,803,803,0
|
|
20230612,175900,1211068942,803,803,803,803,0
|
|
20230612,175800,1211068942,803,803,803,803,0
|
|
20230612,175700,1211068942,803,803,803,803,0
|
|
20230612,175600,1211068942,803,803,803,803,0
|
|
20230612,175500,1211068942,803,803,803,803,0
|
|
20230612,175400,1211068942,803,803,803,803,0
|
|
20230612,175300,1211068942,803,803,803,803,0
|
|
20230612,175200,1211068942,803,803,803,803,0
|
|
20230612,175100,1211068942,803,803,803,803,0
|
|
20230612,175000,1211068942,803,803,803,803,0
|
|
20230612,174900,1211068942,803,803,803,803,0
|
|
20230612,174800,1211068942,803,803,803,803,0
|
|
20230612,174700,1211068942,803,803,803,803,0
|
|
20230612,174600,1211068942,803,803,803,803,19355
|
|
20230612,174500,1211068942,803,803,803,803,0
|
|
20230612,174400,1211068942,803,803,803,803,0
|
|
20230612,174300,1211068942,803,803,803,803,0
|
|
20230612,174200,1211068942,803,803,803,803,0
|
|
20230612,174100,1211068942,803,803,803,803,0
|
|
20230612,174000,1211068942,803,803,803,803,0
|
|
20230612,173900,1211068942,803,803,803,803,0
|
|
20230612,173800,1211068942,803,803,803,803,0
|
|
20230612,173700,1211068942,803,803,803,803,0
|
|
20230612,173600,1211068942,803,803,803,803,0
|
|
20230612,173500,1211068942,803,803,803,803,0
|
|
20230612,173400,1211068942,803,803,803,803,0
|
|
20230612,173300,1211068942,803,803,803,803,0
|
|
20230612,173200,1211068942,803,803,803,803,0
|
|
20230612,173100,1211068942,803,803,803,803,0
|
|
20230612,173000,1211068942,803,803,803,803,0
|
|
20230612,172900,1211068942,803,803,803,803,0
|
|
20230612,172800,1211068942,803,803,803,803,0
|
|
20230612,172700,1211068942,803,803,803,803,0
|
|
20230612,172600,1211068942,803,803,803,803,0
|
|
20230612,172500,1211068942,803,803,803,803,0
|
|
20230612,172400,1211068942,803,803,803,803,0
|
|
20230612,172300,1211068942,803,803,803,803,0
|
|
20230612,172200,1211068942,803,803,803,803,0
|
|
20230612,172100,1211068942,803,803,803,803,0
|
|
20230612,172000,1211068942,803,803,803,803,0
|
|
20230612,171900,1211068942,803,803,803,803,0
|
|
20230612,171800,1211068942,803,803,803,803,0
|
|
20230612,171700,1211068942,803,803,803,803,0
|
|
20230612,171600,1211068942,803,803,803,803,19355
|
|
20230612,171500,1211068942,803,803,803,803,0
|
|
20230612,171400,1211068942,803,803,803,803,0
|
|
20230612,171300,1211068942,803,803,803,803,0
|
|
20230612,171200,1211068942,803,803,803,803,0
|
|
20230612,171100,1211068942,803,803,803,803,0
|
|
20230612,171000,1211068942,803,803,803,803,0
|
|
20230612,170900,1211068942,803,803,803,803,0
|
|
20230612,170800,1211068942,803,803,803,803,0
|
|
20230612,170700,1211068942,803,803,803,803,0
|
|
20230612,170600,1211068942,803,803,803,803,0
|
|
20230612,170500,1211068942,803,803,803,803,0
|
|
20230612,170400,1211068942,803,803,803,803,0
|
|
20230612,170300,1211068942,803,803,803,803,0
|
|
20230612,170200,1211068942,803,803,803,803,0
|
|
20230612,170100,1211068942,803,803,803,803,0
|
|
20230612,170000,1211068942,803,803,803,803,0
|
|
20230612,165900,1211068942,803,803,803,803,0
|
|
20230612,165800,1211068942,803,803,803,803,0
|
|
20230612,165700,1211068942,803,803,803,803,0
|
|
20230612,165600,1211068942,803,803,803,803,0
|
|
20230612,165500,1211068942,803,803,803,803,0
|
|
20230612,165400,1211068942,803,803,803,803,0
|
|
20230612,165300,1211068942,803,803,803,803,0
|
|
20230612,165200,1211068942,803,803,803,803,0
|
|
20230612,165100,1211068942,803,803,803,803,0
|
|
20230612,165000,1211068942,803,803,803,803,0
|
|
20230612,164900,1211068942,803,803,803,803,0
|
|
20230612,164800,1211068942,803,803,803,803,0
|
|
20230612,164700,1211068942,803,803,803,803,0
|
|
20230612,164600,1211068942,803,803,803,803,19355
|
|
20230612,164500,1211068942,803,803,803,803,0
|
|
20230612,164400,1211068942,803,803,803,803,0
|
|
20230612,164300,1211068942,803,803,803,803,0
|
|
20230612,164200,1211068942,803,803,803,803,0
|
|
20230612,164100,1211068942,803,803,803,803,0
|
|
20230612,164000,1211068942,803,803,803,803,0
|
|
20230612,163900,1211068942,803,803,803,803,0
|
|
20230612,163800,1211068942,803,803,803,803,0
|
|
20230612,163700,1211068942,803,803,803,803,0
|
|
20230612,163600,1211068942,803,803,803,803,0
|
|
20230612,163500,1211068942,803,803,803,803,0
|
|
20230612,163400,1211068942,803,803,803,803,0
|
|
20230612,163300,1211068942,803,803,803,803,0
|
|
20230612,163200,1211068942,803,803,803,803,0
|
|
20230612,163100,1211068942,803,803,803,803,0
|
|
20230612,163000,1211068942,803,803,803,803,0
|
|
20230612,162900,1211068942,803,803,803,803,0
|
|
20230612,162800,1211068942,803,803,803,803,0
|
|
20230612,162700,1211068942,803,803,803,803,0
|
|
20230612,162600,1211068942,803,803,803,803,0
|
|
20230612,162500,1211068942,803,803,803,803,0
|
|
20230612,162400,1211068942,803,803,803,803,0
|
|
20230612,162300,1211068942,803,803,803,803,0
|
|
20230612,162200,1211068942,803,803,803,803,0
|
|
20230612,162100,1211068942,803,803,803,803,0
|
|
20230612,162000,1211068942,803,803,803,803,0
|
|
20230612,161900,1211068942,803,803,803,803,0
|
|
20230612,161800,1211068942,803,803,803,803,0
|
|
20230612,161700,1211068942,803,803,803,803,0
|
|
20230612,161600,1211068942,803,803,803,803,19355
|
|
20230612,161500,1211068942,803,803,803,803,0
|
|
20230612,161400,1211068942,803,803,803,803,0
|
|
20230612,161300,1211068942,803,803,803,803,0
|
|
20230612,161200,1211068942,803,803,803,803,0
|
|
20230612,161100,1211068942,803,803,803,803,0
|
|
20230612,161000,1211068942,803,803,803,803,0
|
|
20230612,160900,1211068942,803,803,803,803,0
|
|
20230612,160800,1211068942,803,803,803,803,0
|
|
20230612,160700,1211068942,803,803,803,803,0
|
|
20230612,160600,1211068942,803,803,803,803,0
|
|
20230612,160500,1211068942,803,803,803,803,0
|
|
20230612,160400,1211068942,803,803,803,803,0
|
|
20230612,160300,1211068942,803,803,803,803,0
|
|
20230612,160200,1211068942,803,803,803,803,0
|
|
20230612,160100,1211068942,803,803,803,803,0
|
|
20230612,160000,1211068942,803,803,803,803,0
|
|
20230612,155900,1211068942,803,803,803,803,0
|
|
20230612,155800,1211068942,803,803,803,803,0
|
|
20230612,155700,1211068942,803,803,803,803,0
|
|
20230612,155600,1211068942,803,803,803,803,0
|
|
20230612,155500,1211068942,803,803,803,803,0
|
|
20230612,155400,1211068942,803,803,803,803,0
|
|
20230612,155300,1211068942,803,803,803,803,0
|
|
20230612,155200,1211068942,803,803,803,803,0
|
|
20230612,155100,1211068942,803,803,803,803,0
|
|
20230612,155000,1211068942,803,803,803,803,0
|
|
20230612,154900,1211068942,803,803,803,803,0
|
|
20230612,154800,1211068942,803,803,803,803,0
|
|
20230612,154700,1211068942,803,803,803,803,0
|
|
20230612,154600,1211068942,803,803,803,803,19355
|
|
20230612,154500,1211068942,803,803,803,803,0
|
|
20230612,154400,1211068942,803,803,803,803,0
|
|
20230612,154300,1211068942,803,803,803,803,0
|
|
20230612,154200,1211068942,803,803,803,803,0
|
|
20230612,154100,1211068942,803,803,803,803,0
|
|
20230612,154000,1211068942,803,803,803,803,0
|
|
20230612,153900,1211068942,803,803,803,803,0
|
|
20230612,153800,1211068942,803,803,803,803,0
|
|
20230612,153700,1211068942,803,803,803,803,0
|
|
20230612,153600,1211068942,803,803,803,803,0
|
|
20230612,153500,1211068942,803,803,803,803,0
|
|
20230612,153400,1211068942,803,803,803,803,0
|
|
20230612,153300,1211068942,803,803,803,803,0
|
|
20230612,153200,1211068942,803,803,803,803,0
|
|
20230612,153100,1211068942,803,803,803,803,0
|
|
20230612,153000,1211068942,803,803,803,803,19355
|
|
20230612,152900,1195526877,801,801,801,801,0
|
|
20230612,152800,1195526877,801,801,801,801,0
|
|
20230612,152700,1195526877,801,801,801,801,0
|
|
20230612,152600,1195526877,801,801,801,801,0
|
|
20230612,152500,1195526877,801,801,801,801,0
|
|
20230612,152400,1195526877,801,801,801,801,0
|
|
20230612,152300,1195526877,801,801,801,801,0
|
|
20230612,152200,1195526877,801,801,801,801,0
|
|
20230612,152100,1195526877,801,801,801,801,0
|
|
20230612,152000,1195526877,801,801,801,801,0
|
|
20230612,151900,1195526877,801,799,801,799,2011
|
|
20230612,151800,1193916542,798,799,799,798,173
|
|
20230612,151700,1193778438,799,800,800,799,2
|
|
20230612,151600,1193776839,799,798,799,798,1951
|
|
20230612,151500,1192218029,798,798,798,798,1396
|
|
20230612,151400,1191104021,798,796,798,796,17718
|
|
20230612,151300,1176975757,796,796,796,796,2000
|
|
20230612,151200,1175383757,796,796,796,796,0
|
|
20230612,151100,1175383757,796,797,798,795,10792
|
|
20230612,151000,1166785298,798,798,798,797,1512
|
|
20230612,150900,1165580223,797,799,799,797,820
|
|
20230612,150800,1164926589,798,798,798,798,1
|
|
20230612,150700,1164925791,799,799,799,799,23
|
|
20230612,150600,1164907414,798,798,798,798,400
|
|
20230612,150500,1164588214,798,797,798,797,600
|
|
20230612,150400,1164109424,797,797,797,797,3
|
|
20230612,150300,1164107033,796,796,796,796,1000
|
|
20230612,150200,1163311033,796,796,796,796,0
|
|
20230612,150100,1163311033,796,797,797,796,2085
|
|
20230612,150000,1161651173,796,799,799,796,1112
|
|
20230612,145900,1160765735,798,798,798,798,567
|
|
20230612,145800,1160313269,798,798,798,798,1
|
|
20230612,145700,1160312471,795,797,797,795,12159
|
|
20230612,145600,1150639355,798,798,798,798,0
|
|
20230612,145500,1150639355,798,799,799,798,901
|
|
20230612,145400,1149920356,798,799,799,797,2919
|
|
20230612,145300,1147591348,798,798,798,798,120
|
|
20230612,145200,1147495588,799,799,799,799,1
|
|
20230612,145100,1147494789,798,799,800,798,452
|
|
20230612,145000,1147133656,800,799,800,799,78
|
|
20230612,144900,1147071333,799,799,799,799,8
|
|
20230612,144800,1147064941,799,799,799,799,502
|
|
20230612,144700,1146663843,798,798,798,798,0
|
|
20230612,144600,1146663843,798,798,798,798,200
|
|
20230612,144500,1146504243,798,798,798,798,120
|
|
20230612,144400,1146408483,798,799,799,798,523
|
|
20230612,144300,1145991107,797,797,797,797,1
|
|
20230612,144200,1145990310,799,799,799,799,0
|
|
20230612,144100,1145990310,799,797,799,797,3398
|
|
20230612,144000,1143282096,797,798,798,797,67
|
|
20230612,143900,1143228672,797,797,797,797,217
|
|
20230612,143800,1143055723,798,798,798,798,0
|
|
20230612,143700,1143055723,798,798,798,798,489
|
|
20230612,143600,1142665501,798,798,798,798,79
|
|
20230612,143500,1142602459,798,799,799,798,69
|
|
20230612,143400,1142547333,799,798,799,798,126
|
|
20230612,143300,1142446760,799,799,799,799,1729
|
|
20230612,143200,1141065289,799,799,799,799,21
|
|
20230612,143100,1141048510,799,799,799,799,260
|
|
20230612,143000,1140840770,799,799,799,799,0
|
|
20230612,142900,1140840770,799,799,799,799,4
|
|
20230612,142800,1140837574,798,798,798,798,169
|
|
20230612,142700,1140702712,796,799,800,796,7956
|
|
20230612,142600,1134365466,800,798,800,798,1374
|
|
20230612,142500,1133269012,800,799,800,798,1391
|
|
20230612,142400,1132157646,799,800,801,799,4288
|
|
20230612,142300,1128727528,801,800,801,800,156
|
|
20230612,142200,1128602677,800,800,800,800,19
|
|
20230612,142100,1128587477,799,799,799,799,18
|
|
20230612,142000,1128573095,800,800,800,798,502
|
|
20230612,141900,1128172257,801,800,801,800,5
|
|
20230612,141800,1128168256,800,801,801,800,31
|
|
20230612,141700,1128143426,802,802,802,802,100
|
|
20230612,141600,1128063226,802,802,802,802,0
|
|
20230612,141500,1128063226,802,802,802,802,0
|
|
20230612,141400,1128063226,802,802,802,802,0
|
|
20230612,141300,1128063226,802,802,802,802,1
|
|
20230612,141200,1128062424,798,798,798,798,1
|
|
20230612,141100,1128061626,802,802,802,802,3739
|
|
20230612,141000,1125062948,802,801,802,801,119
|
|
20230612,140900,1124967610,802,802,802,802,0
|
|
20230612,140800,1124967610,802,802,802,802,0
|
|
20230612,140700,1124967610,802,802,802,802,0
|
|
20230612,140600,1124967610,802,802,802,802,11
|
|
20230612,140500,1124958788,802,800,802,800,3000
|
|
20230612,140400,1122555291,800,797,800,797,139
|
|
20230612,140300,1122444505,798,798,800,798,523
|
|
20230612,140200,1122027137,800,801,801,800,350
|
|
20230612,140100,1121747136,800,800,800,800,0
|
|
20230612,140000,1121747136,800,800,800,800,1
|
|
20230612,135900,1121746336,801,801,801,801,0
|
|
20230612,135800,1121746336,801,801,801,797,9256
|
|
20230612,135700,1114369224,797,799,799,797,7181
|
|
20230612,135600,1108639061,799,799,799,799,666
|
|
20230612,135500,1108106927,799,799,799,799,2334
|
|
20230612,135400,1106242061,801,801,801,801,0
|
|
20230612,135300,1106242061,801,801,801,801,0
|
|
20230612,135200,1106242061,801,801,801,801,1
|
|
20230612,135100,1106241260,800,800,800,800,0
|
|
20230612,135000,1106241260,800,800,800,800,13
|
|
20230612,134900,1106230860,801,801,801,801,0
|
|
20230612,134800,1106230860,801,801,801,801,0
|
|
20230612,134700,1106230860,801,801,801,801,10
|
|
20230612,134600,1106222850,801,801,801,801,1700
|
|
20230612,134500,1104861150,801,801,801,801,1
|
|
20230612,134400,1104860349,801,801,801,801,4
|
|
20230612,134300,1104857145,801,801,801,801,1
|
|
20230612,134200,1104856344,799,801,801,799,2
|
|
20230612,134100,1104854744,799,799,799,799,2451
|
|
20230612,134000,1102896395,801,801,801,801,2
|
|
20230612,133900,1102894793,798,799,799,798,2852
|
|
20230612,133800,1100617847,801,801,801,801,401
|
|
20230612,133700,1100296646,799,799,799,799,6139
|
|
20230612,133600,1095391585,799,799,799,799,0
|
|
20230612,133500,1095391585,799,799,799,799,8665
|
|
20230612,133400,1088468250,800,799,800,799,2062
|
|
20230612,133300,1086820012,800,800,800,800,2775
|
|
20230612,133200,1084600012,801,801,801,801,1343
|
|
20230612,133100,1083524269,801,801,801,801,500
|
|
20230612,133000,1083123769,801,801,801,801,100
|
|
20230612,132900,1083043669,801,801,801,801,140
|
|
20230612,132800,1082931529,800,800,800,800,0
|
|
20230612,132700,1082931529,800,800,800,800,11488
|
|
20230612,132600,1073741129,801,801,801,801,360
|
|
20230612,132500,1073452769,802,802,802,802,1
|
|
20230612,132400,1073451967,802,802,802,802,10
|
|
20230612,132300,1073443947,801,801,801,801,0
|
|
20230612,132200,1073443947,801,801,801,801,0
|
|
20230612,132100,1073443947,801,801,802,801,2293
|
|
20230612,132000,1071607250,803,803,803,803,0
|
|
20230612,131900,1071607250,803,803,803,803,0
|
|
20230612,131800,1071607250,803,803,803,803,1
|
|
20230612,131700,1071606447,803,803,803,803,36
|
|
20230612,131600,1071577539,803,803,803,801,476
|
|
20230612,131500,1071196218,803,804,804,803,53
|
|
20230612,131400,1071153656,804,804,804,804,0
|
|
20230612,131300,1071153656,804,804,804,804,1
|
|
20230612,131200,1071152852,804,802,804,802,1020
|
|
20230612,131100,1070334772,801,801,801,801,2309
|
|
20230612,131000,1068485263,801,801,801,801,1
|
|
20230612,130900,1068484462,800,801,801,800,2006
|
|
20230612,130800,1066877662,799,803,803,799,58002
|
|
20230612,130700,1020468794,804,804,804,803,203
|
|
20230612,130600,1020305585,803,803,803,803,84
|
|
20230612,130500,1020238133,803,803,803,803,1
|
|
20230612,130400,1020237330,805,804,805,804,5088
|
|
20230612,130300,1016146447,805,805,805,805,50
|
|
20230612,130200,1016106197,805,805,805,805,5
|
|
20230612,130100,1016102172,806,806,806,806,0
|
|
20230612,130000,1016102172,806,806,806,806,3
|
|
20230612,125900,1016099754,805,805,805,805,2
|
|
20230612,125800,1016098144,806,806,806,806,0
|
|
20230612,125700,1016098144,806,806,806,806,104
|
|
20230612,125600,1016014320,806,806,806,806,0
|
|
20230612,125500,1016014320,806,806,806,804,318
|
|
20230612,125400,1015758085,804,805,805,804,1001
|
|
20230612,125300,1014952281,805,804,805,804,977
|
|
20230612,125200,1014166672,805,805,806,805,2436
|
|
20230612,125100,1012205691,805,806,806,805,5
|
|
20230612,125000,1012201662,806,806,806,806,0
|
|
20230612,124900,1012201662,806,806,806,805,1128
|
|
20230612,124800,1011292565,807,807,807,807,0
|
|
20230612,124700,1011292565,807,807,807,807,1
|
|
20230612,124600,1011291758,808,808,808,808,13
|
|
20230612,124500,1011281254,808,808,808,808,100
|
|
20230612,124400,1011200454,808,807,808,807,287
|
|
20230612,124300,1010968844,808,808,808,807,386
|
|
20230612,124200,1010657309,807,807,808,807,1762
|
|
20230612,124100,1009235374,808,810,810,808,7248
|
|
20230612,124000,1003374625,811,810,811,809,3155
|
|
20230612,123900,1000821279,811,808,811,808,29013
|
|
20230612,123800,977323058,808,806,808,806,10567
|
|
20230612,123700,968790563,806,806,806,806,0
|
|
20230612,123600,968790563,806,806,806,806,1914
|
|
20230612,123500,967247879,806,804,806,804,2100
|
|
20230612,123400,965555787,806,806,806,806,0
|
|
20230612,123300,965555787,806,803,806,803,4
|
|
20230612,123200,965552569,806,806,806,806,0
|
|
20230612,123100,965552569,806,806,806,806,23
|
|
20230612,123000,965534031,806,806,806,806,485
|
|
20230612,122900,965143121,805,805,805,805,1240
|
|
20230612,122800,964144921,807,806,807,806,2
|
|
20230612,122700,964143308,806,806,806,806,500
|
|
20230612,122600,963740308,806,807,807,806,2
|
|
20230612,122500,963738695,803,803,803,803,9
|
|
20230612,122400,963731468,807,806,807,806,18
|
|
20230612,122300,963716959,807,803,807,803,32
|
|
20230612,122200,963691259,803,803,803,803,330
|
|
20230612,122100,963426269,807,807,807,807,0
|
|
20230612,122000,963426269,807,807,807,803,33
|
|
20230612,121900,963399726,803,807,807,803,10
|
|
20230612,121800,963391668,807,807,807,807,1
|
|
20230612,121700,963390861,803,807,807,803,13
|
|
20230612,121600,963380406,807,807,807,807,32
|
|
20230612,121500,963354582,803,803,807,803,7053
|
|
20230612,121400,957691019,807,807,807,807,502
|
|
20230612,121300,957285905,807,807,807,807,0
|
|
20230612,121200,957285905,807,805,807,805,2
|
|
20230612,121100,957284293,807,807,807,807,101
|
|
20230612,121000,957202786,807,807,807,807,1
|
|
20230612,120900,957201979,801,801,801,801,147
|
|
20230612,120800,957084232,808,808,808,808,1
|
|
20230612,120700,957083424,807,806,807,806,2000
|
|
20230612,120600,955469463,807,805,807,801,2760
|
|
20230612,120500,953249317,805,805,805,805,1
|
|
20230612,120400,953248512,800,800,800,800,60
|
|
20230612,120300,953200512,805,805,805,805,4705
|
|
20230612,120200,949412987,799,800,805,799,18002
|
|
20230612,120100,934931991,800,800,800,800,107
|
|
20230612,120000,934846391,800,800,800,800,1
|
|
20230612,115900,934845591,797,798,798,797,9854
|
|
20230612,115800,926988537,798,798,798,798,4
|
|
20230612,115700,926985345,801,800,801,800,2
|
|
20230612,115600,926983744,798,798,798,798,1235
|
|
20230612,115500,925998214,798,798,799,798,813
|
|
20230612,115400,925349438,797,798,798,797,1038
|
|
20230612,115300,924521515,798,798,798,798,1
|
|
20230612,115200,924520717,797,800,800,796,35855
|
|
20230612,115100,895934791,802,802,802,802,1
|
|
20230612,115000,895933989,799,801,801,799,25957
|
|
20230612,114900,875162781,802,802,802,802,300
|
|
20230612,114800,874922181,802,803,803,802,2000
|
|
20230612,114700,873317734,803,803,803,803,2763
|
|
20230612,114600,871099045,803,804,804,803,1248
|
|
20230612,114500,870095658,805,805,805,805,0
|
|
20230612,114400,870095658,805,805,805,805,60
|
|
20230612,114300,870047358,802,802,802,802,50
|
|
20230612,114200,870007258,802,802,802,802,4
|
|
20230612,114100,870004050,802,805,805,802,1185
|
|
20230612,114000,869051073,805,806,806,805,757
|
|
20230612,113900,868441241,805,805,805,805,1230
|
|
20230612,113800,867451091,805,805,805,805,0
|
|
20230612,113700,867451091,805,805,805,805,1
|
|
20230612,113600,867450286,805,804,806,802,3362
|
|
20230612,113500,864744830,804,804,804,804,11
|
|
20230612,113400,864735986,802,802,802,802,2387
|
|
20230612,113300,862821612,801,801,801,801,0
|
|
20230612,113200,862821612,801,801,801,801,617
|
|
20230612,113100,862327395,803,803,803,803,0
|
|
20230612,113000,862327395,803,802,803,802,1437
|
|
20230612,112900,861173684,802,802,802,802,233
|
|
20230612,112800,860986818,803,802,803,802,916
|
|
20230612,112700,860251786,802,801,802,801,720
|
|
20230612,112600,859674366,801,802,802,801,2963
|
|
20230612,112500,857298712,801,801,801,801,257
|
|
20230612,112400,857092855,801,803,803,801,967
|
|
20230612,112300,856317154,803,801,803,801,368
|
|
20230612,112200,856022374,803,801,803,801,539
|
|
20230612,112100,855590615,802,802,802,801,2777
|
|
20230612,112000,853365961,802,802,802,802,2450
|
|
20230612,111900,851401061,801,800,801,800,2337
|
|
20230612,111800,849530341,800,800,800,800,644
|
|
20230612,111700,849015141,800,800,800,800,1428
|
|
20230612,111600,847872741,800,800,800,800,3898
|
|
20230612,111500,844754341,801,802,802,800,31849
|
|
20230612,111400,819273434,802,801,802,801,10432
|
|
20230612,111300,810915952,801,803,803,801,4743
|
|
20230612,111200,807112127,803,803,803,803,896
|
|
20230612,111100,806392639,803,803,803,803,110
|
|
20230612,111000,806304309,803,803,803,803,2531
|
|
20230612,110900,804271916,803,803,804,802,3361
|
|
20230612,110800,801572895,802,802,803,802,3010
|
|
20230612,110700,799158830,802,804,804,802,11995
|
|
20230612,110600,789523417,804,806,806,804,12588
|
|
20230612,110500,779395027,806,806,807,805,12417
|
|
20230612,110400,769394605,807,806,807,806,9279
|
|
20230612,110300,761915195,806,806,808,806,11960
|
|
20230612,110200,752273505,806,808,810,806,9753
|
|
20230612,110100,744397068,808,809,810,807,3483
|
|
20230612,110000,741582679,809,808,809,807,18394
|
|
20230612,105900,726710543,808,807,810,807,14963
|
|
20230612,105800,714622996,807,812,812,807,25652
|
|
20230612,105700,693874759,812,813,813,809,9697
|
|
20230612,105600,686013056,813,813,814,812,15341
|
|
20230612,105500,673543272,813,812,814,812,18492
|
|
20230612,105400,658500639,812,811,812,809,16927
|
|
20230612,105300,644781675,811,807,812,806,19524
|
|
20230612,105200,628990820,807,812,815,807,58529
|
|
20230612,105100,581634786,812,814,814,804,140552
|
|
20230612,105000,468022553,813,820,823,813,142396
|
|
20230612,104900,351436840,818,795,825,795,286714
|
|
20230612,104800,118265060,795,788,795,788,20092
|
|
20230612,104700,102353174,788,789,789,788,102
|
|
20230612,104600,102272782,790,790,790,790,250
|
|
20230612,104500,102075282,790,790,790,790,0
|
|
20230612,104400,102075282,790,790,790,790,1
|
|
20230612,104300,102074492,789,789,789,789,108
|
|
20230612,104200,101989280,790,790,790,790,0
|
|
20230612,104100,101989280,790,790,790,790,2
|
|
20230612,104000,101987700,788,790,790,788,170
|
|
20230612,103900,101853600,790,789,790,789,14
|
|
20230612,103800,101842553,790,790,790,790,0
|
|
20230612,103700,101842553,790,790,790,790,0
|
|
20230612,103600,101842553,790,789,790,789,111
|
|
20230612,103500,101754873,790,790,790,790,0
|
|
20230612,103400,101754873,790,790,790,790,211
|
|
20230612,103300,101588183,790,790,790,790,0
|
|
20230612,103200,101588183,790,788,790,788,401
|
|
20230612,103100,101272193,788,788,788,788,0
|
|
20230612,103000,101272193,788,790,790,788,4
|
|
20230612,102900,101269035,789,789,789,789,2004
|
|
20230612,102800,99687879,789,789,789,789,55
|
|
20230612,102700,99644484,790,790,790,790,28
|
|
20230612,102600,99622364,791,791,791,791,0
|
|
20230612,102500,99622364,791,791,791,791,0
|
|
20230612,102400,99622364,791,791,791,791,0
|
|
20230612,102300,99622364,791,791,791,791,1
|
|
20230612,102200,99621573,790,790,790,790,700
|
|
20230612,102100,99068573,790,790,790,790,0
|
|
20230612,102000,99068573,790,790,790,790,10
|
|
20230612,101900,99060673,790,791,791,790,1001
|
|
20230612,101800,98269882,791,791,791,791,130
|
|
20230612,101700,98167052,791,790,791,790,1153
|
|
20230612,101600,97256081,790,790,790,790,2
|
|
20230612,101500,97254501,790,791,791,790,304
|
|
20230612,101400,97014339,790,790,790,790,0
|
|
20230612,101300,97014339,790,791,791,790,7224
|
|
20230612,101200,91307079,792,792,792,792,0
|
|
20230612,101100,91307079,792,792,792,792,0
|
|
20230612,101000,91307079,792,790,792,790,2293
|
|
20230612,100900,89495589,790,790,790,790,0
|
|
20230612,100800,89495589,790,790,790,790,1302
|
|
20230612,100700,88467009,789,789,789,789,0
|
|
20230612,100600,88467009,789,789,789,789,0
|
|
20230612,100500,88467009,789,789,789,788,2662
|
|
20230612,100400,86369347,789,789,789,789,17
|
|
20230612,100300,86355934,790,790,790,790,3
|
|
20230612,100200,86353564,790,790,790,790,1000
|
|
20230612,100100,85563564,790,790,790,790,0
|
|
20230612,100000,85563564,790,789,790,789,121
|
|
20230612,095900,85468094,790,789,790,789,3470
|
|
20230612,095800,82730263,789,789,789,789,300
|
|
20230612,095700,82493563,790,790,790,790,499
|
|
20230612,095600,82099353,790,790,790,790,96
|
|
20230612,095500,82023513,790,790,790,789,1128
|
|
20230612,095400,81132409,789,789,789,789,391
|
|
20230612,095300,80823910,789,789,789,789,16
|
|
20230612,095200,80811286,790,790,790,790,0
|
|
20230612,095100,80811286,790,790,790,790,0
|
|
20230612,095000,80811286,790,790,790,790,499
|
|
20230612,094900,80417076,790,790,790,790,165
|
|
20230612,094800,80286726,792,792,792,790,2036
|
|
20230612,094700,78678264,790,791,791,790,1000
|
|
20230612,094600,77888127,791,791,791,791,145
|
|
20230612,094500,77773432,792,793,793,792,405
|
|
20230612,094400,77452617,791,793,793,791,1346
|
|
20230612,094300,76387839,793,793,793,793,1
|
|
20230612,094200,76387046,791,793,793,791,688
|
|
20230612,094100,75842818,793,793,793,793,3
|
|
20230612,094000,75840439,793,793,793,793,1
|
|
20230612,093900,75839646,791,793,793,791,1103
|
|
20230612,093800,74966157,794,794,794,794,0
|
|
20230612,093700,74966157,794,794,794,794,0
|
|
20230612,093600,74966157,794,794,794,794,0
|
|
20230612,093500,74966157,794,789,794,788,7300
|
|
20230612,093400,69212762,789,791,791,789,706
|
|
20230612,093300,68654957,794,794,794,794,10
|
|
20230612,093200,68647017,795,795,795,795,15
|
|
20230612,093100,68635092,795,794,795,793,550
|
|
20230612,093000,68198085,789,789,789,789,21199
|
|
20230612,092900,51472074,789,789,789,789,0
|
|
20230612,092800,51472074,789,793,793,789,1301
|
|
20230612,092700,50441565,793,790,793,790,24
|
|
20230612,092600,50422593,790,790,793,790,221
|
|
20230612,092500,50248000,790,790,790,790,20
|
|
20230612,092400,50232200,793,791,793,790,12547
|
|
20230612,092300,40319438,792,792,792,792,0
|
|
20230612,092200,40319438,792,792,793,792,668
|
|
20230612,092100,39789900,792,792,792,792,0
|
|
20230612,092000,39789900,792,791,792,791,117
|
|
20230612,091900,39697352,790,791,791,790,8221
|
|
20230612,091800,33200378,792,792,792,792,701
|
|
20230612,091700,32645186,791,792,792,791,1234
|
|
20230612,091600,31668858,793,792,793,792,702
|
|
20230612,091500,31112872,792,792,792,792,400
|
|
20230612,091400,30796072,794,794,794,792,247
|
|
20230612,091300,30600224,791,791,791,791,0
|
|
20230612,091200,30600224,791,793,793,791,2869
|
|
20230612,091100,28327435,794,794,794,794,1170
|
|
20230612,091000,27398455,796,794,796,794,108
|
|
20230612,090900,27312701,796,796,796,796,0
|
|
20230612,090800,27312701,796,796,796,796,800
|
|
20230612,090700,26675901,796,794,796,794,500
|
|
20230612,090600,26278829,794,794,794,794,3451
|
|
20230612,090500,23538735,794,793,794,793,2000
|
|
20230612,090400,21952483,793,790,794,790,59
|
|
20230612,090300,21905707,793,790,793,789,13021
|
|
20230612,090200,11622190,790,790,790,790,1543
|
|
20230612,090100,10403220,794,794,794,794,1
|
|
20230612,090000,10402426,790,794,794,790,13116
|