600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185700,1612778504,409,409,409,409,14332
|
|
20230620,185600,1612778504,409,409,409,409,0
|
|
20230620,185500,1612778504,409,409,409,409,0
|
|
20230620,185400,1612778504,409,409,409,409,0
|
|
20230620,185300,1612778504,409,409,409,409,0
|
|
20230620,185200,1612778504,409,409,409,409,0
|
|
20230620,185100,1612778504,409,409,409,409,0
|
|
20230620,185000,1612778504,409,409,409,409,0
|
|
20230620,184900,1612778504,409,409,409,409,0
|
|
20230620,184800,1612778504,409,409,409,409,0
|
|
20230620,184700,1612778504,409,409,409,409,0
|
|
20230620,184600,1612778504,409,409,409,409,0
|
|
20230620,184500,1612778504,409,409,409,409,0
|
|
20230620,184400,1612778504,409,409,409,409,0
|
|
20230620,184300,1612778504,409,409,409,409,0
|
|
20230620,184200,1612778504,409,409,409,409,0
|
|
20230620,184100,1612778504,409,409,409,409,0
|
|
20230620,184000,1612778504,409,409,409,409,0
|
|
20230620,183900,1612778504,409,409,409,409,0
|
|
20230620,183800,1612778504,409,409,409,409,0
|
|
20230620,183700,1612778504,409,409,409,409,0
|
|
20230620,183600,1612778504,409,409,409,409,0
|
|
20230620,183500,1612778504,409,409,409,409,0
|
|
20230620,183400,1612778504,409,409,409,409,0
|
|
20230620,183300,1612778504,409,409,409,409,0
|
|
20230620,183200,1612778504,409,409,409,409,0
|
|
20230620,183100,1612778504,409,409,409,409,0
|
|
20230620,183000,1612778504,409,409,409,409,0
|
|
20230620,182900,1612778504,409,409,409,409,0
|
|
20230620,182800,1612778504,409,409,409,409,0
|
|
20230620,182700,1612778504,409,409,409,409,14332
|
|
20230620,182600,1612778504,409,409,409,409,0
|
|
20230620,182500,1612778504,409,409,409,409,0
|
|
20230620,182400,1612778504,409,409,409,409,0
|
|
20230620,182300,1612778504,409,409,409,409,0
|
|
20230620,182200,1612778504,409,409,409,409,0
|
|
20230620,182100,1612778504,409,409,409,409,0
|
|
20230620,182000,1612778504,409,409,409,409,0
|
|
20230620,181900,1612778504,409,409,409,409,0
|
|
20230620,181800,1612778504,409,409,409,409,0
|
|
20230620,181700,1612778504,409,409,409,409,0
|
|
20230620,181600,1612778504,409,409,409,409,0
|
|
20230620,181500,1612778504,409,409,409,409,0
|
|
20230620,181400,1612778504,409,409,409,409,0
|
|
20230620,181300,1612778504,409,409,409,409,0
|
|
20230620,181200,1612778504,409,409,409,409,0
|
|
20230620,181100,1612778504,409,409,409,409,0
|
|
20230620,181000,1612778504,409,409,409,409,0
|
|
20230620,180900,1612778504,409,409,409,409,0
|
|
20230620,180800,1612778504,409,409,409,409,0
|
|
20230620,180700,1612778504,409,409,409,409,0
|
|
20230620,180600,1612778504,409,409,409,409,0
|
|
20230620,180500,1612778504,409,409,409,409,0
|
|
20230620,180400,1612778504,409,409,409,409,0
|
|
20230620,180300,1612778504,409,409,409,409,0
|
|
20230620,180200,1612778504,409,409,409,409,0
|
|
20230620,180100,1612778504,409,409,409,409,0
|
|
20230620,180000,1612778504,409,409,409,409,0
|
|
20230620,175900,1612778504,409,409,409,409,0
|
|
20230620,175800,1612778504,409,409,409,409,0
|
|
20230620,175700,1612778504,409,409,409,409,14332
|
|
20230620,175600,1612778504,409,409,409,409,0
|
|
20230620,175500,1612778504,409,409,409,409,0
|
|
20230620,175400,1612778504,409,409,409,409,0
|
|
20230620,175300,1612778504,409,409,409,409,0
|
|
20230620,175200,1612778504,409,409,409,409,0
|
|
20230620,175100,1612778504,409,409,409,409,0
|
|
20230620,175000,1612778504,409,409,409,409,0
|
|
20230620,174900,1612778504,409,409,409,409,0
|
|
20230620,174800,1612778504,409,409,409,409,0
|
|
20230620,174700,1612778504,409,409,409,409,0
|
|
20230620,174600,1612778504,409,409,409,409,0
|
|
20230620,174500,1612778504,409,409,409,409,0
|
|
20230620,174400,1612778504,409,409,409,409,0
|
|
20230620,174300,1612778504,409,409,409,409,0
|
|
20230620,174200,1612778504,409,409,409,409,0
|
|
20230620,174100,1612778504,409,409,409,409,0
|
|
20230620,174000,1612778504,409,409,409,409,0
|
|
20230620,173900,1612778504,409,409,409,409,0
|
|
20230620,173800,1612778504,409,409,409,409,0
|
|
20230620,173700,1612778504,409,409,409,409,0
|
|
20230620,173600,1612778504,409,409,409,409,0
|
|
20230620,173500,1612778504,409,409,409,409,0
|
|
20230620,173400,1612778504,409,409,409,409,0
|
|
20230620,173300,1612778504,409,409,409,409,0
|
|
20230620,173200,1612778504,409,409,409,409,0
|
|
20230620,173100,1612778504,409,409,409,409,0
|
|
20230620,173000,1612778504,409,409,409,409,0
|
|
20230620,172900,1612778504,409,409,409,409,0
|
|
20230620,172800,1612778504,409,409,409,409,0
|
|
20230620,172700,1612778504,409,409,409,409,14332
|
|
20230620,172600,1612778504,409,409,409,409,0
|
|
20230620,172500,1612778504,409,409,409,409,0
|
|
20230620,172400,1612778504,409,409,409,409,0
|
|
20230620,172300,1612778504,409,409,409,409,0
|
|
20230620,172200,1612778504,409,409,409,409,0
|
|
20230620,172100,1612778504,409,409,409,409,0
|
|
20230620,172000,1612778504,409,409,409,409,0
|
|
20230620,171900,1612778504,409,409,409,409,0
|
|
20230620,171800,1612778504,409,409,409,409,0
|
|
20230620,171700,1612778504,409,409,409,409,0
|
|
20230620,171600,1612778504,409,409,409,409,0
|
|
20230620,171500,1612778504,409,409,409,409,0
|
|
20230620,171400,1612778504,409,409,409,409,0
|
|
20230620,171300,1612778504,409,409,409,409,0
|
|
20230620,171200,1612778504,409,409,409,409,0
|
|
20230620,171100,1612778504,409,409,409,409,0
|
|
20230620,171000,1612778504,409,409,409,409,0
|
|
20230620,170900,1612778504,409,409,409,409,0
|
|
20230620,170800,1612778504,409,409,409,409,0
|
|
20230620,170700,1612778504,409,409,409,409,0
|
|
20230620,170600,1612778504,409,409,409,409,0
|
|
20230620,170500,1612778504,409,409,409,409,0
|
|
20230620,170400,1612778504,409,409,409,409,0
|
|
20230620,170300,1612778504,409,409,409,409,0
|
|
20230620,170200,1612778504,409,409,409,409,0
|
|
20230620,170100,1612778504,409,409,409,409,0
|
|
20230620,170000,1612778504,409,409,409,409,0
|
|
20230620,165900,1612778504,409,409,409,409,0
|
|
20230620,165800,1612778504,409,409,409,409,0
|
|
20230620,165700,1612778504,409,409,409,409,14332
|
|
20230620,165600,1612778504,409,409,409,409,0
|
|
20230620,165500,1612778504,409,409,409,409,0
|
|
20230620,165400,1612778504,409,409,409,409,0
|
|
20230620,165300,1612778504,409,409,409,409,0
|
|
20230620,165200,1612778504,409,409,409,409,0
|
|
20230620,165100,1612778504,409,409,409,409,0
|
|
20230620,165000,1612778504,409,409,409,409,0
|
|
20230620,164900,1612778504,409,409,409,409,0
|
|
20230620,164800,1612778504,409,409,409,409,0
|
|
20230620,164700,1612778504,409,409,409,409,0
|
|
20230620,164600,1612778504,409,409,409,409,0
|
|
20230620,164500,1612778504,409,409,409,409,0
|
|
20230620,164400,1612778504,409,409,409,409,0
|
|
20230620,164300,1612778504,409,409,409,409,0
|
|
20230620,164200,1612778504,409,409,409,409,0
|
|
20230620,164100,1612778504,409,409,409,409,0
|
|
20230620,164000,1612778504,409,409,409,409,0
|
|
20230620,163900,1612778504,409,409,409,409,0
|
|
20230620,163800,1612778504,409,409,409,409,0
|
|
20230620,163700,1612778504,409,409,409,409,0
|
|
20230620,163600,1612778504,409,409,409,409,0
|
|
20230620,163500,1612778504,409,409,409,409,0
|
|
20230620,163400,1612778504,409,409,409,409,0
|
|
20230620,163300,1612778504,409,409,409,409,0
|
|
20230620,163200,1612778504,409,409,409,409,0
|
|
20230620,163100,1612778504,409,409,409,409,0
|
|
20230620,163000,1612778504,409,409,409,409,0
|
|
20230620,162900,1612778504,409,409,409,409,0
|
|
20230620,162800,1612778504,409,409,409,409,0
|
|
20230620,162700,1612778504,409,409,409,409,14332
|
|
20230620,162600,1612778504,409,409,409,409,0
|
|
20230620,162500,1612778504,409,409,409,409,0
|
|
20230620,162400,1612778504,409,409,409,409,0
|
|
20230620,162300,1612778504,409,409,409,409,0
|
|
20230620,162200,1612778504,409,409,409,409,0
|
|
20230620,162100,1612778504,409,409,409,409,0
|
|
20230620,162000,1612778504,409,409,409,409,0
|
|
20230620,161900,1612778504,409,409,409,409,0
|
|
20230620,161800,1612778504,409,409,409,409,0
|
|
20230620,161700,1612778504,409,409,409,409,0
|
|
20230620,161600,1612778504,409,409,409,409,0
|
|
20230620,161500,1612778504,409,409,409,409,0
|
|
20230620,161400,1612778504,409,409,409,409,0
|
|
20230620,161300,1612778504,409,409,409,409,0
|
|
20230620,161200,1612778504,409,409,409,409,0
|
|
20230620,161100,1612778504,409,409,409,409,0
|
|
20230620,161000,1612778504,409,409,409,409,0
|
|
20230620,160900,1612778504,409,409,409,409,0
|
|
20230620,160800,1612778504,409,409,409,409,0
|
|
20230620,160700,1612778504,409,409,409,409,0
|
|
20230620,160600,1612778504,409,409,409,409,0
|
|
20230620,160500,1612778504,409,409,409,409,0
|
|
20230620,160400,1612778504,409,409,409,409,0
|
|
20230620,160300,1612778504,409,409,409,409,0
|
|
20230620,160200,1612778504,409,409,409,409,0
|
|
20230620,160100,1612778504,409,409,409,409,0
|
|
20230620,160000,1612778504,409,409,409,409,0
|
|
20230620,155900,1612778504,409,409,409,409,0
|
|
20230620,155800,1612778504,409,409,409,409,0
|
|
20230620,155700,1612778504,409,409,409,409,14332
|
|
20230620,155600,1612778504,409,409,409,409,0
|
|
20230620,155500,1612778504,409,409,409,409,0
|
|
20230620,155400,1612778504,409,409,409,409,0
|
|
20230620,155300,1612778504,409,409,409,409,0
|
|
20230620,155200,1612778504,409,409,409,409,0
|
|
20230620,155100,1612778504,409,409,409,409,0
|
|
20230620,155000,1612778504,409,409,409,409,0
|
|
20230620,154900,1612778504,409,409,409,409,0
|
|
20230620,154800,1612778504,409,409,409,409,0
|
|
20230620,154700,1612778504,409,409,409,409,0
|
|
20230620,154600,1612778504,409,409,409,409,0
|
|
20230620,154500,1612778504,409,409,409,409,0
|
|
20230620,154400,1612778504,409,409,409,409,0
|
|
20230620,154300,1612778504,409,409,409,409,0
|
|
20230620,154200,1612778504,409,409,409,409,0
|
|
20230620,154100,1612778504,409,409,409,409,0
|
|
20230620,154000,1612778504,409,409,409,409,0
|
|
20230620,153900,1612778504,409,409,409,409,0
|
|
20230620,153800,1612778504,409,409,409,409,0
|
|
20230620,153700,1612778504,409,409,409,409,0
|
|
20230620,153600,1612778504,409,409,409,409,0
|
|
20230620,153500,1612778504,409,409,409,409,0
|
|
20230620,153400,1612778504,409,409,409,409,0
|
|
20230620,153300,1612778504,409,409,409,409,0
|
|
20230620,153200,1612778504,409,409,409,409,0
|
|
20230620,153100,1612778504,409,409,409,409,0
|
|
20230620,153000,1612778504,409,409,409,409,14332
|
|
20230620,152900,1606916716,410,410,410,410,0
|
|
20230620,152800,1606916716,410,410,410,410,0
|
|
20230620,152700,1606916716,410,410,410,410,0
|
|
20230620,152600,1606916716,410,410,410,410,0
|
|
20230620,152500,1606916716,410,410,410,410,0
|
|
20230620,152400,1606916716,410,410,410,410,0
|
|
20230620,152300,1606916716,410,410,410,410,0
|
|
20230620,152200,1606916716,410,410,410,410,0
|
|
20230620,152100,1606916716,410,410,410,410,0
|
|
20230620,152000,1606916716,410,410,410,410,0
|
|
20230620,151900,1606916716,410,407,410,407,25768
|
|
20230620,151800,1596394933,407,407,407,407,4293
|
|
20230620,151700,1594647682,407,406,407,405,2104
|
|
20230620,151600,1593793483,406,406,406,405,27361
|
|
20230620,151500,1582704169,406,407,407,406,21610
|
|
20230620,151400,1573929899,407,408,408,407,3173
|
|
20230620,151300,1572638476,408,407,408,406,3760
|
|
20230620,151200,1571108971,408,408,408,407,16667
|
|
20230620,151100,1564309835,408,408,409,408,15064
|
|
20230620,151000,1558163719,408,409,409,408,1643
|
|
20230620,150900,1557493270,408,409,409,408,143
|
|
20230620,150800,1557434815,409,408,409,408,2529
|
|
20230620,150700,1556400462,409,409,409,408,6357
|
|
20230620,150600,1553805356,408,409,409,408,1042
|
|
20230620,150500,1553380200,408,409,409,408,1030
|
|
20230620,150400,1552958942,409,409,410,409,2917
|
|
20230620,150300,1551765885,409,410,410,409,30
|
|
20230620,150200,1551753595,409,410,410,409,52
|
|
20230620,150100,1551732290,409,410,410,409,14
|
|
20230620,150000,1551726560,410,410,410,409,50
|
|
20230620,145900,1551706067,410,410,410,409,43
|
|
20230620,145800,1551688447,409,409,410,409,124
|
|
20230620,145700,1551637730,409,409,410,409,5160
|
|
20230620,145600,1549527282,409,409,409,409,3864
|
|
20230620,145500,1547946906,409,409,409,409,698
|
|
20230620,145400,1547661424,409,409,409,409,226
|
|
20230620,145300,1547568990,409,408,409,408,247
|
|
20230620,145200,1547468193,409,409,409,409,0
|
|
20230620,145100,1547468193,409,409,409,408,1302
|
|
20230620,145000,1546935679,408,409,409,408,211
|
|
20230620,144900,1546849384,409,408,409,408,749
|
|
20230620,144800,1546543048,408,408,408,407,3296
|
|
20230620,144700,1545198281,408,407,408,407,12493
|
|
20230620,144600,1540103773,408,408,408,408,612
|
|
20230620,144500,1539854077,408,408,408,407,837
|
|
20230620,144400,1539512597,408,408,408,408,1865
|
|
20230620,144300,1538751677,408,409,409,408,623
|
|
20230620,144200,1538496875,409,408,409,408,2467
|
|
20230620,144100,1537489299,409,409,409,409,2766
|
|
20230620,144000,1536358005,409,409,409,409,96
|
|
20230620,143900,1536318741,409,409,409,408,150
|
|
20230620,143800,1536257392,408,408,408,408,5
|
|
20230620,143700,1536255352,407,409,409,407,341
|
|
20230620,143600,1536115891,409,407,409,406,5939
|
|
20230620,143500,1533699554,408,409,409,408,1404
|
|
20230620,143400,1533126459,409,408,409,407,5907
|
|
20230620,143300,1530720350,408,410,410,408,9920
|
|
20230620,143200,1526672984,410,410,410,410,1000
|
|
20230620,143100,1526262984,410,409,410,408,1513
|
|
20230620,143000,1525645575,408,409,410,408,871
|
|
20230620,142900,1525290198,408,408,409,408,6
|
|
20230620,142800,1525287747,408,408,408,408,3296
|
|
20230620,142700,1523942979,408,408,410,407,15784
|
|
20230620,142600,1517513557,408,409,411,408,11
|
|
20230620,142500,1517509047,409,409,409,409,4
|
|
20230620,142400,1517507411,411,411,411,411,33
|
|
20230620,142300,1517493848,408,409,410,408,21561
|
|
20230620,142200,1508692714,409,410,410,409,56
|
|
20230620,142100,1508669755,410,410,410,410,1408
|
|
20230620,142000,1508092475,410,410,410,410,11305
|
|
20230620,141900,1503457425,411,410,411,410,95
|
|
20230620,141800,1503418464,410,410,410,409,1135
|
|
20230620,141700,1502953614,410,410,410,409,1866
|
|
20230620,141600,1502188555,410,410,411,410,32
|
|
20230620,141500,1502175434,410,410,410,409,473
|
|
20230620,141400,1501981505,410,411,411,410,300
|
|
20230620,141300,1501858206,411,411,411,411,1
|
|
20230620,141200,1501857795,409,409,411,409,7770
|
|
20230620,141100,1498679849,411,412,412,408,72553
|
|
20230620,141000,1468968153,412,412,412,411,1002
|
|
20230620,140900,1468556329,411,412,412,411,944
|
|
20230620,140800,1468168198,412,412,412,412,58
|
|
20230620,140700,1468144302,412,412,412,412,35
|
|
20230620,140600,1468129882,412,412,412,412,529
|
|
20230620,140500,1467911934,411,411,411,411,1
|
|
20230620,140400,1467911523,412,412,412,412,47
|
|
20230620,140300,1467892159,413,412,413,412,284
|
|
20230620,140200,1467775102,411,411,412,411,9365
|
|
20230620,140100,1463925583,411,412,412,411,2244
|
|
20230620,140000,1463003056,413,412,414,412,331
|
|
20230620,135900,1462866679,414,413,414,413,2
|
|
20230620,135800,1462865852,414,414,414,414,113
|
|
20230620,135700,1462819070,414,414,414,414,0
|
|
20230620,135600,1462819070,414,414,414,412,12050
|
|
20230620,135500,1457850027,413,413,413,413,1321
|
|
20230620,135400,1457304454,413,412,413,411,6431
|
|
20230620,135300,1454658278,411,412,412,411,1013
|
|
20230620,135200,1454241895,412,412,412,411,3876
|
|
20230620,135100,1452648376,412,411,412,411,23
|
|
20230620,135000,1452638901,413,412,413,411,9703
|
|
20230620,134900,1448643251,412,414,415,412,2859
|
|
20230620,134800,1447461410,415,413,415,413,2952
|
|
20230620,134700,1446239281,414,414,414,413,557
|
|
20230620,134600,1446008684,413,415,415,413,4195
|
|
20230620,134500,1444273574,415,415,415,415,209
|
|
20230620,134400,1444186839,415,415,415,415,1171
|
|
20230620,134300,1443700874,415,415,415,414,1794
|
|
20230620,134200,1442956445,415,415,415,415,176
|
|
20230620,134100,1442883405,415,415,415,415,21
|
|
20230620,134000,1442874690,415,414,415,414,406
|
|
20230620,133900,1442706598,414,414,414,414,1835
|
|
20230620,133800,1441946908,414,414,414,413,17
|
|
20230620,133700,1441939877,414,414,414,414,7
|
|
20230620,133600,1441936979,414,412,414,412,570
|
|
20230620,133500,1441702088,412,412,412,412,122
|
|
20230620,133400,1441651824,412,412,412,412,1311
|
|
20230620,133300,1441111692,412,412,412,410,9056
|
|
20230620,133200,1437398668,412,410,412,410,3264
|
|
20230620,133100,1436060398,411,411,411,411,10
|
|
20230620,133000,1436056288,411,411,412,411,4695
|
|
20230620,132900,1434126636,412,412,412,411,2317
|
|
20230620,132800,1433174134,412,410,412,410,162
|
|
20230620,132700,1433107547,411,411,411,410,4827
|
|
20230620,132600,1431127655,410,412,412,410,3504
|
|
20230620,132500,1429686939,412,411,413,411,6145
|
|
20230620,132400,1427161337,411,412,413,411,15274
|
|
20230620,132300,1420868453,413,413,413,413,2345
|
|
20230620,132200,1419899968,414,413,414,413,1221
|
|
20230620,132100,1419394536,413,413,413,412,2002
|
|
20230620,132000,1418568712,414,413,414,413,122
|
|
20230620,131900,1418518209,413,412,414,412,4623
|
|
20230620,131800,1416613530,414,414,414,414,178
|
|
20230620,131700,1416539838,414,413,414,412,1002
|
|
20230620,131600,1416126912,414,414,414,414,486
|
|
20230620,131500,1415925708,413,413,413,412,1542
|
|
20230620,131400,1415288864,413,413,414,412,3142
|
|
20230620,131300,1413991219,413,414,414,413,5794
|
|
20230620,131200,1411598206,414,413,414,413,721
|
|
20230620,131100,1411300215,414,414,414,413,1499
|
|
20230620,131000,1410679631,414,413,414,413,9
|
|
20230620,130900,1410675906,414,414,414,414,3954
|
|
20230620,130800,1409038950,414,414,414,414,18
|
|
20230620,130700,1409031498,413,413,414,413,2793
|
|
20230620,130600,1407876792,413,413,414,413,3
|
|
20230620,130500,1407875552,413,413,414,413,1269
|
|
20230620,130400,1407351452,413,413,414,413,116
|
|
20230620,130300,1407303538,414,413,414,412,1283
|
|
20230620,130200,1406773655,413,414,415,412,8010
|
|
20230620,130100,1403470218,415,414,415,414,372
|
|
20230620,130000,1403316184,415,415,415,415,1010
|
|
20230620,125900,1402897034,415,414,416,413,2544
|
|
20230620,125800,1401841846,414,414,414,414,11
|
|
20230620,125700,1401837292,414,414,414,414,325
|
|
20230620,125600,1401702742,414,414,414,414,136
|
|
20230620,125500,1401646438,414,412,414,411,31486
|
|
20230620,125400,1388688299,412,412,412,411,7907
|
|
20230620,125300,1385438362,412,412,412,412,383
|
|
20230620,125200,1385280566,412,411,412,411,1511
|
|
20230620,125100,1384658607,412,412,412,412,1212
|
|
20230620,125000,1384159263,413,413,413,411,227
|
|
20230620,124900,1384065534,413,413,413,411,2013
|
|
20230620,124800,1383237769,413,413,413,411,4896
|
|
20230620,124700,1381222736,413,413,413,410,27512
|
|
20230620,124600,1369918361,413,413,414,413,7273
|
|
20230620,124500,1366914556,414,415,415,414,1425
|
|
20230620,124400,1366324604,415,415,416,415,906
|
|
20230620,124300,1365948612,416,416,416,415,889
|
|
20230620,124200,1365579167,416,415,416,414,2253
|
|
20230620,124100,1364642921,416,414,416,414,2068
|
|
20230620,124000,1363786767,414,415,416,414,796
|
|
20230620,123900,1363457049,415,415,416,415,3707
|
|
20230620,123800,1361918641,416,416,416,414,10255
|
|
20230620,123700,1357673061,417,416,417,414,2835
|
|
20230620,123600,1356492851,416,415,416,414,4111
|
|
20230620,123500,1354785797,415,416,416,414,1206
|
|
20230620,123400,1354286108,416,415,416,414,5677
|
|
20230620,123300,1351931404,415,414,416,414,10681
|
|
20230620,123200,1347499032,413,414,414,413,1131
|
|
20230620,123100,1347030924,414,413,414,413,20
|
|
20230620,123000,1347022654,414,413,414,413,583
|
|
20230620,122900,1346781859,413,412,413,412,16814
|
|
20230620,122800,1339854490,412,412,412,411,20756
|
|
20230620,122700,1331304440,412,411,412,411,1150
|
|
20230620,122600,1330831654,412,412,412,412,125
|
|
20230620,122500,1330780154,412,412,412,412,7523
|
|
20230620,122400,1327680678,412,411,412,411,6964
|
|
20230620,122300,1324817216,412,411,412,410,312
|
|
20230620,122200,1324688983,412,411,412,411,721
|
|
20230620,122100,1324392619,411,411,412,411,6976
|
|
20230620,122000,1321524237,412,412,412,410,11197
|
|
20230620,121900,1316922049,412,412,412,411,114
|
|
20230620,121800,1316875161,412,412,412,412,31
|
|
20230620,121700,1316862389,412,411,412,411,2149
|
|
20230620,121600,1315979142,412,412,413,412,430
|
|
20230620,121500,1315801976,413,412,413,412,2123
|
|
20230620,121400,1314926897,411,412,412,411,4129
|
|
20230620,121300,1313228701,412,412,412,411,782
|
|
20230620,121200,1312906648,413,413,414,411,27863
|
|
20230620,121100,1301445415,414,414,415,414,3445
|
|
20230620,121000,1300019172,415,414,415,414,4144
|
|
20230620,120900,1298303555,414,414,414,414,2000
|
|
20230620,120800,1297475555,414,414,414,414,0
|
|
20230620,120700,1297475555,414,413,414,413,4205
|
|
20230620,120600,1295738887,414,412,414,412,2466
|
|
20230620,120500,1294720509,413,414,414,412,462
|
|
20230620,120400,1294530138,414,413,414,413,170
|
|
20230620,120300,1294459927,414,413,414,413,1215
|
|
20230620,120200,1293958129,414,412,414,412,4636
|
|
20230620,120100,1292046839,413,413,413,413,18
|
|
20230620,120000,1292039405,413,412,414,412,2092
|
|
20230620,115900,1291176651,413,412,413,412,5291
|
|
20230620,115800,1288995755,413,412,413,411,5618
|
|
20230620,115700,1286685855,412,412,413,412,1103
|
|
20230620,115600,1286231418,413,413,413,413,209
|
|
20230620,115500,1286145101,413,413,413,413,0
|
|
20230620,115400,1286145101,413,412,413,411,23112
|
|
20230620,115300,1276624844,413,412,413,412,12742
|
|
20230620,115200,1271374781,413,413,413,413,890
|
|
20230620,115100,1271007211,413,413,413,413,1400
|
|
20230620,115000,1270429011,414,414,414,412,681
|
|
20230620,114900,1270147479,414,414,414,414,496
|
|
20230620,114800,1269942135,414,414,414,412,4685
|
|
20230620,114700,1268009912,414,413,414,412,4368
|
|
20230620,114600,1266210199,414,414,414,414,0
|
|
20230620,114500,1266210199,414,412,414,412,505
|
|
20230620,114400,1266002133,414,412,414,412,2502
|
|
20230620,114300,1264971307,414,413,414,412,233
|
|
20230620,114200,1264875079,414,414,414,413,14515
|
|
20230620,114100,1258879941,415,415,415,414,1440
|
|
20230620,114000,1258282844,415,415,415,415,0
|
|
20230620,113900,1258282844,415,415,415,414,305
|
|
20230620,113800,1258156472,415,415,415,413,15735
|
|
20230620,113700,1251655363,415,414,415,414,1214
|
|
20230620,113600,1251151755,415,415,415,415,1035
|
|
20230620,113500,1250722230,415,413,415,413,5
|
|
20230620,113400,1250720159,415,414,415,413,1149
|
|
20230620,113300,1250244473,414,414,414,414,135
|
|
20230620,113200,1250188583,412,415,415,412,3219
|
|
20230620,113100,1248860915,412,413,413,412,5000
|
|
20230620,113000,1246796735,413,413,413,413,3219
|
|
20230620,112900,1245467288,413,413,414,413,6192
|
|
20230620,112800,1242909856,414,415,415,414,4666
|
|
20230620,112700,1240976977,415,415,415,413,2597
|
|
20230620,112600,1239903264,413,415,415,413,27
|
|
20230620,112500,1239892085,415,415,415,415,371
|
|
20230620,112400,1239738120,416,414,416,413,231
|
|
20230620,112300,1239642494,416,415,416,415,1001
|
|
20230620,112200,1239227078,416,415,416,415,427
|
|
20230620,112100,1239049871,416,415,416,415,3078
|
|
20230620,112000,1237771298,416,416,416,412,39986
|
|
20230620,111900,1221264332,415,415,416,415,1256
|
|
20230620,111800,1220743070,415,415,415,415,634
|
|
20230620,111700,1220479960,415,412,416,412,538
|
|
20230620,111600,1220256680,412,415,416,412,25198
|
|
20230620,111500,1209838753,416,415,416,414,2961
|
|
20230620,111400,1208609931,414,414,415,414,2353
|
|
20230620,111300,1207635778,414,414,414,414,6020
|
|
20230620,111200,1205143498,414,414,414,414,2281
|
|
20230620,111100,1204199164,414,416,416,414,5127
|
|
20230620,111000,1202073785,415,415,417,415,549
|
|
20230620,110900,1201844950,417,416,417,415,1387
|
|
20230620,110800,1201268955,416,417,417,416,275
|
|
20230620,110700,1201154540,417,415,417,414,2483
|
|
20230620,110600,1200125902,415,415,415,414,10385
|
|
20230620,110500,1195823642,417,417,417,417,0
|
|
20230620,110400,1195823642,417,418,418,415,12156
|
|
20230620,110300,1190766488,418,418,418,418,126
|
|
20230620,110200,1190713820,418,418,418,418,110
|
|
20230620,110100,1190667840,417,417,418,416,2011
|
|
20230620,110000,1189829254,417,417,417,417,0
|
|
20230620,105900,1189829254,417,417,417,417,600
|
|
20230620,105800,1189579054,419,418,419,418,4702
|
|
20230620,105700,1187613401,417,417,417,417,2
|
|
20230620,105600,1187612567,417,418,418,417,4286
|
|
20230620,105500,1185825303,418,418,418,418,747
|
|
20230620,105400,1185513057,419,419,419,419,3
|
|
20230620,105300,1185511800,419,418,419,418,14904
|
|
20230620,105200,1179281927,419,419,419,419,124
|
|
20230620,105100,1179229971,419,418,419,418,5941
|
|
20230620,105000,1176745355,418,417,418,417,770
|
|
20230620,104900,1176424164,418,418,418,418,301
|
|
20230620,104800,1176298346,418,417,418,417,2629
|
|
20230620,104700,1175202002,417,416,417,416,145
|
|
20230620,104600,1175141677,416,417,417,416,3199
|
|
20230620,104500,1173807839,418,418,418,418,420
|
|
20230620,104400,1173632279,418,416,418,416,3012
|
|
20230620,104300,1172378187,416,417,417,416,301
|
|
20230620,104200,1172252970,417,416,417,416,4459
|
|
20230620,104100,1170397212,416,416,416,415,1522
|
|
20230620,104000,1169764080,416,416,416,414,23243
|
|
20230620,103900,1160117587,417,417,417,416,10039
|
|
20230620,103800,1155941168,418,418,418,417,3154
|
|
20230620,103700,1154625946,417,417,418,417,11955
|
|
20230620,103600,1149638077,418,419,421,416,25033
|
|
20230620,103500,1139211261,418,417,418,417,24111
|
|
20230620,103400,1129135405,417,418,418,417,47
|
|
20230620,103300,1129115761,418,420,420,417,30611
|
|
20230620,103200,1116306310,421,420,421,420,2437
|
|
20230620,103100,1115280347,421,422,422,420,14792
|
|
20230620,103000,1109066834,422,422,422,420,2523
|
|
20230620,102900,1108005118,422,422,422,422,1615
|
|
20230620,102800,1107323588,420,421,422,420,10267
|
|
20230620,102700,1103008390,422,422,423,421,6576
|
|
20230620,102600,1100233043,422,421,422,420,85
|
|
20230620,102500,1100197246,422,422,422,421,1611
|
|
20230620,102400,1099518968,421,420,422,420,1594
|
|
20230620,102300,1098848602,421,422,422,420,12225
|
|
20230620,102200,1093706139,422,421,423,421,8603
|
|
20230620,102100,1090082210,423,423,423,422,27
|
|
20230620,102000,1090070790,423,423,424,421,9006
|
|
20230620,101900,1086266269,424,423,424,422,2274
|
|
20230620,101800,1085305519,423,422,423,422,2475
|
|
20230620,101700,1084260042,422,423,424,422,5357
|
|
20230620,101600,1081998124,424,423,424,422,637
|
|
20230620,101500,1081728746,425,424,425,422,8243
|
|
20230620,101400,1078229312,424,421,424,421,1003
|
|
20230620,101300,1077806993,425,425,425,421,55950
|
|
20230620,101200,1054199731,425,425,425,423,14185
|
|
20230620,101100,1048187266,425,424,425,424,10484
|
|
20230620,101000,1043738849,424,424,424,423,6542
|
|
20230620,100900,1040965339,424,424,425,422,15401
|
|
20230620,100800,1034448091,422,422,424,421,29117
|
|
20230620,100700,1022117779,421,422,423,421,6912
|
|
20230620,100600,1019206777,421,423,423,421,5164
|
|
20230620,100500,1017027212,423,423,423,422,1077
|
|
20230620,100400,1016572395,423,424,424,422,4355
|
|
20230620,100300,1014730706,424,422,424,421,29522
|
|
20230620,100200,1002251757,422,421,423,421,20908
|
|
20230620,100100,993431328,422,423,423,421,68603
|
|
20230620,100000,964482614,423,422,424,422,48806
|
|
20230620,095900,943863689,424,427,428,422,140020
|
|
20230620,095800,884409158,426,424,429,423,45909
|
|
20230620,095700,864851892,424,423,425,422,21325
|
|
20230620,095600,855819305,422,423,424,422,46941
|
|
20230620,095500,835959561,422,420,424,420,111227
|
|
20230620,095400,788997360,421,419,422,419,28993
|
|
20230620,095300,776808569,420,420,422,416,50590
|
|
20230620,095200,755584985,422,421,424,420,53690
|
|
20230620,095100,732917747,423,415,425,414,71376
|
|
20230620,095000,702923725,414,415,416,413,32276
|
|
20230620,094900,689517010,415,415,415,414,16078
|
|
20230620,094800,682844895,415,416,416,414,33518
|
|
20230620,094700,668936213,416,414,416,413,13215
|
|
20230620,094600,663455704,414,416,416,414,1581
|
|
20230620,094500,662798770,416,420,420,413,51004
|
|
20230620,094400,641590732,420,419,420,418,10204
|
|
20230620,094300,637315310,419,420,420,418,4245
|
|
20230620,094200,635535224,420,418,420,418,1730
|
|
20230620,094100,634809059,420,420,420,418,4308
|
|
20230620,094000,633001823,420,418,420,417,1224
|
|
20230620,093900,632490182,418,417,418,416,22968
|
|
20230620,093800,622901730,417,417,417,416,2366
|
|
20230620,093700,621917195,417,417,417,416,62
|
|
20230620,093600,621891349,417,417,417,416,1591
|
|
20230620,093500,621229412,416,416,417,415,4452
|
|
20230620,093400,619377471,416,416,416,415,20062
|
|
20230620,093300,611032737,416,418,418,416,3517
|
|
20230620,093200,609564405,418,418,418,416,3385
|
|
20230620,093100,608153119,418,418,418,417,2798
|
|
20230620,093000,606983564,418,417,418,416,42808
|
|
20230620,092900,589138186,416,419,419,416,38763
|
|
20230620,092800,572953098,419,420,420,419,2370
|
|
20230620,092700,571959003,418,420,420,418,13214
|
|
20230620,092600,566425820,421,422,422,419,2079
|
|
20230620,092500,565554562,419,420,420,419,32133
|
|
20230620,092400,552080256,421,422,423,421,28500
|
|
20230620,092300,540076854,421,423,423,421,8605
|
|
20230620,092200,536443713,423,423,423,422,7043
|
|
20230620,092100,533467534,422,420,422,420,11573
|
|
20230620,092000,528605428,420,420,420,418,31095
|
|
20230620,091900,515586699,420,419,420,419,17828
|
|
20230620,091800,508107971,419,423,423,419,21224
|
|
20230620,091700,499198046,423,423,424,419,67289
|
|
20230620,091600,470921200,423,425,426,419,108101
|
|
20230620,091500,425297231,425,426,426,424,28824
|
|
20230620,091400,413049989,426,425,427,423,119611
|
|
20230620,091300,362242771,425,429,432,423,173550
|
|
20230620,091200,288156504,429,427,434,422,146550
|
|
20230620,091100,225546035,427,418,428,417,64379
|
|
20230620,091000,198381871,418,412,419,411,59123
|
|
20230620,090900,173848135,411,410,411,410,12678
|
|
20230620,090800,168643491,410,412,412,410,13323
|
|
20230620,090700,163174785,412,409,412,408,26019
|
|
20230620,090600,152533561,408,408,409,406,13653
|
|
20230620,090500,146965302,406,405,406,403,39032
|
|
20230620,090400,131142348,404,406,406,402,77676
|
|
20230620,090300,99841032,406,408,408,405,50584
|
|
20230620,090200,79291364,408,410,410,408,44786
|
|
20230620,090100,61016577,410,410,411,408,91812
|
|
20230620,090000,23449958,410,409,413,409,56682
|