718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,205500,121467102,880,880,880,880,1591
|
|
20230612,205400,121467102,880,880,880,880,0
|
|
20230612,205300,121467102,880,880,880,880,0
|
|
20230612,205200,121467102,880,880,880,880,0
|
|
20230612,205100,121467102,880,880,880,880,0
|
|
20230612,205000,121467102,880,880,880,880,0
|
|
20230612,204900,121467102,880,880,880,880,0
|
|
20230612,204800,121467102,880,880,880,880,0
|
|
20230612,204700,121467102,880,880,880,880,0
|
|
20230612,204600,121467102,880,880,880,880,0
|
|
20230612,204500,121467102,880,880,880,880,0
|
|
20230612,204400,121467102,880,880,880,880,0
|
|
20230612,204300,121467102,880,880,880,880,0
|
|
20230612,204200,121467102,880,880,880,880,0
|
|
20230612,204100,121467102,880,880,880,880,0
|
|
20230612,204000,121467102,880,880,880,880,0
|
|
20230612,203900,121467102,880,880,880,880,0
|
|
20230612,203800,121467102,880,880,880,880,0
|
|
20230612,203700,121467102,880,880,880,880,0
|
|
20230612,203600,121467102,880,880,880,880,0
|
|
20230612,203500,121467102,880,880,880,880,0
|
|
20230612,203400,121467102,880,880,880,880,0
|
|
20230612,203300,121467102,880,880,880,880,0
|
|
20230612,203200,121467102,880,880,880,880,0
|
|
20230612,203100,121467102,880,880,880,880,0
|
|
20230612,203000,121467102,880,880,880,880,0
|
|
20230612,202900,121467102,880,880,880,880,0
|
|
20230612,202800,121467102,880,880,880,880,0
|
|
20230612,202700,121467102,880,880,880,880,0
|
|
20230612,202600,121467102,880,880,880,880,0
|
|
20230612,202500,121467102,880,880,880,880,1591
|
|
20230612,202400,121467102,880,880,880,880,0
|
|
20230612,202300,121467102,880,880,880,880,0
|
|
20230612,202200,121467102,880,880,880,880,0
|
|
20230612,202100,121467102,880,880,880,880,0
|
|
20230612,202000,121467102,880,880,880,880,0
|
|
20230612,201900,121467102,880,880,880,880,0
|
|
20230612,201800,121467102,880,880,880,880,0
|
|
20230612,201700,121467102,880,880,880,880,0
|
|
20230612,201600,121467102,880,880,880,880,0
|
|
20230612,201500,121467102,880,880,880,880,0
|
|
20230612,201400,121467102,880,880,880,880,0
|
|
20230612,201300,121467102,880,880,880,880,0
|
|
20230612,201200,121467102,880,880,880,880,0
|
|
20230612,201100,121467102,880,880,880,880,0
|
|
20230612,201000,121467102,880,880,880,880,0
|
|
20230612,200900,121467102,880,880,880,880,0
|
|
20230612,200800,121467102,880,880,880,880,0
|
|
20230612,200700,121467102,880,880,880,880,0
|
|
20230612,200600,121467102,880,880,880,880,0
|
|
20230612,200500,121467102,880,880,880,880,0
|
|
20230612,200400,121467102,880,880,880,880,0
|
|
20230612,200300,121467102,880,880,880,880,0
|
|
20230612,200200,121467102,880,880,880,880,0
|
|
20230612,200100,121467102,880,880,880,880,0
|
|
20230612,200000,121467102,880,880,880,880,0
|
|
20230612,195900,121467102,880,880,880,880,0
|
|
20230612,195800,121467102,880,880,880,880,0
|
|
20230612,195700,121467102,880,880,880,880,0
|
|
20230612,195600,121467102,880,880,880,880,0
|
|
20230612,195500,121467102,880,880,880,880,1591
|
|
20230612,195400,121467102,880,880,880,880,0
|
|
20230612,195300,121467102,880,880,880,880,0
|
|
20230612,195200,121467102,880,880,880,880,0
|
|
20230612,195100,121467102,880,880,880,880,0
|
|
20230612,195000,121467102,880,880,880,880,0
|
|
20230612,194900,121467102,880,880,880,880,0
|
|
20230612,194800,121467102,880,880,880,880,0
|
|
20230612,194700,121467102,880,880,880,880,0
|
|
20230612,194600,121467102,880,880,880,880,0
|
|
20230612,194500,121467102,880,880,880,880,0
|
|
20230612,194400,121467102,880,880,880,880,0
|
|
20230612,194300,121467102,880,880,880,880,0
|
|
20230612,194200,121467102,880,880,880,880,0
|
|
20230612,194100,121467102,880,880,880,880,0
|
|
20230612,194000,121467102,880,880,880,880,0
|
|
20230612,193900,121467102,880,880,880,880,0
|
|
20230612,193800,121467102,880,880,880,880,0
|
|
20230612,193700,121467102,880,880,880,880,0
|
|
20230612,193600,121467102,880,880,880,880,0
|
|
20230612,193500,121467102,880,880,880,880,0
|
|
20230612,193400,121467102,880,880,880,880,0
|
|
20230612,193300,121467102,880,880,880,880,0
|
|
20230612,193200,121467102,880,880,880,880,0
|
|
20230612,193100,121467102,880,880,880,880,0
|
|
20230612,193000,121467102,880,880,880,880,0
|
|
20230612,192900,121467102,880,880,880,880,0
|
|
20230612,192800,121467102,880,880,880,880,0
|
|
20230612,192700,121467102,880,880,880,880,0
|
|
20230612,192600,121467102,880,880,880,880,0
|
|
20230612,192500,121467102,880,880,880,880,1591
|
|
20230612,192400,121467102,880,880,880,880,0
|
|
20230612,192300,121467102,880,880,880,880,0
|
|
20230612,192200,121467102,880,880,880,880,0
|
|
20230612,192100,121467102,880,880,880,880,0
|
|
20230612,192000,121467102,880,880,880,880,0
|
|
20230612,191900,121467102,880,880,880,880,0
|
|
20230612,191800,121467102,880,880,880,880,0
|
|
20230612,191700,121467102,880,880,880,880,0
|
|
20230612,191600,121467102,880,880,880,880,0
|
|
20230612,191500,121467102,880,880,880,880,0
|
|
20230612,191400,121467102,880,880,880,880,0
|
|
20230612,191300,121467102,880,880,880,880,0
|
|
20230612,191200,121467102,880,880,880,880,0
|
|
20230612,191100,121467102,880,880,880,880,0
|
|
20230612,191000,121467102,880,880,880,880,0
|
|
20230612,190900,121467102,880,880,880,880,0
|
|
20230612,190800,121467102,880,880,880,880,0
|
|
20230612,190700,121467102,880,880,880,880,0
|
|
20230612,190600,121467102,880,880,880,880,0
|
|
20230612,190500,121467102,880,880,880,880,0
|
|
20230612,190400,121467102,880,880,880,880,0
|
|
20230612,190300,121467102,880,880,880,880,0
|
|
20230612,190200,121467102,880,880,880,880,0
|
|
20230612,190100,121467102,880,880,880,880,0
|
|
20230612,190000,121467102,880,880,880,880,0
|
|
20230612,185900,121467102,880,880,880,880,0
|
|
20230612,185800,121467102,880,880,880,880,0
|
|
20230612,185700,121467102,880,880,880,880,0
|
|
20230612,185600,121467102,880,880,880,880,0
|
|
20230612,185500,121467102,880,880,880,880,1591
|
|
20230612,185400,121467102,880,880,880,880,0
|
|
20230612,185300,121467102,880,880,880,880,0
|
|
20230612,185200,121467102,880,880,880,880,0
|
|
20230612,185100,121467102,880,880,880,880,0
|
|
20230612,185000,121467102,880,880,880,880,0
|
|
20230612,184900,121467102,880,880,880,880,0
|
|
20230612,184800,121467102,880,880,880,880,0
|
|
20230612,184700,121467102,880,880,880,880,0
|
|
20230612,184600,121467102,880,880,880,880,0
|
|
20230612,184500,121467102,880,880,880,880,0
|
|
20230612,184400,121467102,880,880,880,880,0
|
|
20230612,184300,121467102,880,880,880,880,0
|
|
20230612,184200,121467102,880,880,880,880,0
|
|
20230612,184100,121467102,880,880,880,880,0
|
|
20230612,184000,121467102,880,880,880,880,0
|
|
20230612,183900,121467102,880,880,880,880,0
|
|
20230612,183800,121467102,880,880,880,880,0
|
|
20230612,183700,121467102,880,880,880,880,0
|
|
20230612,183600,121467102,880,880,880,880,0
|
|
20230612,183500,121467102,880,880,880,880,0
|
|
20230612,183400,121467102,880,880,880,880,0
|
|
20230612,183300,121467102,880,880,880,880,0
|
|
20230612,183200,121467102,880,880,880,880,0
|
|
20230612,183100,121467102,880,880,880,880,0
|
|
20230612,183000,121467102,880,880,880,880,0
|
|
20230612,182900,121467102,880,880,880,880,0
|
|
20230612,182800,121467102,880,880,880,880,0
|
|
20230612,182700,121467102,880,880,880,880,0
|
|
20230612,182600,121467102,880,880,880,880,0
|
|
20230612,182500,121467102,880,880,880,880,1591
|
|
20230612,182400,121467102,880,880,880,880,0
|
|
20230612,182300,121467102,880,880,880,880,0
|
|
20230612,182200,121467102,880,880,880,880,0
|
|
20230612,182100,121467102,880,880,880,880,0
|
|
20230612,182000,121467102,880,880,880,880,0
|
|
20230612,181900,121467102,880,880,880,880,0
|
|
20230612,181800,121467102,880,880,880,880,0
|
|
20230612,181700,121467102,880,880,880,880,0
|
|
20230612,181600,121467102,880,880,880,880,0
|
|
20230612,181500,121467102,880,880,880,880,0
|
|
20230612,181400,121467102,880,880,880,880,0
|
|
20230612,181300,121467102,880,880,880,880,0
|
|
20230612,181200,121467102,880,880,880,880,0
|
|
20230612,181100,121467102,880,880,880,880,0
|
|
20230612,181000,121467102,880,880,880,880,0
|
|
20230612,180900,121467102,880,880,880,880,0
|
|
20230612,180800,121467102,880,880,880,880,0
|
|
20230612,180700,121467102,880,880,880,880,0
|
|
20230612,180600,121467102,880,880,880,880,0
|
|
20230612,180500,121467102,880,880,880,880,0
|
|
20230612,180400,121467102,880,880,880,880,0
|
|
20230612,180300,121467102,880,880,880,880,0
|
|
20230612,180200,121467102,880,880,880,880,0
|
|
20230612,180100,121467102,880,880,880,880,0
|
|
20230612,180000,121467102,880,880,880,880,0
|
|
20230612,175900,121467102,880,880,880,880,0
|
|
20230612,175800,121467102,880,880,880,880,0
|
|
20230612,175700,121467102,880,880,880,880,0
|
|
20230612,175600,121467102,880,880,880,880,0
|
|
20230612,175500,121467102,880,880,880,880,1591
|
|
20230612,175400,121467102,880,880,880,880,0
|
|
20230612,175300,121467102,880,880,880,880,0
|
|
20230612,175200,121467102,880,880,880,880,0
|
|
20230612,175100,121467102,880,880,880,880,0
|
|
20230612,175000,121467102,880,880,880,880,0
|
|
20230612,174900,121467102,880,880,880,880,0
|
|
20230612,174800,121467102,880,880,880,880,0
|
|
20230612,174700,121467102,880,880,880,880,0
|
|
20230612,174600,121467102,880,880,880,880,0
|
|
20230612,174500,121467102,880,880,880,880,0
|
|
20230612,174400,121467102,880,880,880,880,0
|
|
20230612,174300,121467102,880,880,880,880,0
|
|
20230612,174200,121467102,880,880,880,880,0
|
|
20230612,174100,121467102,880,880,880,880,0
|
|
20230612,174000,121467102,880,880,880,880,0
|
|
20230612,173900,121467102,880,880,880,880,0
|
|
20230612,173800,121467102,880,880,880,880,0
|
|
20230612,173700,121467102,880,880,880,880,0
|
|
20230612,173600,121467102,880,880,880,880,0
|
|
20230612,173500,121467102,880,880,880,880,0
|
|
20230612,173400,121467102,880,880,880,880,0
|
|
20230612,173300,121467102,880,880,880,880,0
|
|
20230612,173200,121467102,880,880,880,880,0
|
|
20230612,173100,121467102,880,880,880,880,0
|
|
20230612,173000,121467102,880,880,880,880,0
|
|
20230612,172900,121467102,880,880,880,880,0
|
|
20230612,172800,121467102,880,880,880,880,0
|
|
20230612,172700,121467102,880,880,880,880,0
|
|
20230612,172600,121467102,880,880,880,880,0
|
|
20230612,172500,121467102,880,880,880,880,1591
|
|
20230612,172400,121467102,880,880,880,880,0
|
|
20230612,172300,121467102,880,880,880,880,0
|
|
20230612,172200,121467102,880,880,880,880,0
|
|
20230612,172100,121467102,880,880,880,880,0
|
|
20230612,172000,121467102,880,880,880,880,0
|
|
20230612,171900,121467102,880,880,880,880,0
|
|
20230612,171800,121467102,880,880,880,880,0
|
|
20230612,171700,121467102,880,880,880,880,0
|
|
20230612,171600,121467102,880,880,880,880,0
|
|
20230612,171500,121467102,880,880,880,880,0
|
|
20230612,171400,121467102,880,880,880,880,0
|
|
20230612,171300,121467102,880,880,880,880,0
|
|
20230612,171200,121467102,880,880,880,880,0
|
|
20230612,171100,121467102,880,880,880,880,0
|
|
20230612,171000,121467102,880,880,880,880,0
|
|
20230612,170900,121467102,880,880,880,880,0
|
|
20230612,170800,121467102,880,880,880,880,0
|
|
20230612,170700,121467102,880,880,880,880,0
|
|
20230612,170600,121467102,880,880,880,880,0
|
|
20230612,170500,121467102,880,880,880,880,0
|
|
20230612,170400,121467102,880,880,880,880,0
|
|
20230612,170300,121467102,880,880,880,880,0
|
|
20230612,170200,121467102,880,880,880,880,0
|
|
20230612,170100,121467102,880,880,880,880,0
|
|
20230612,170000,121467102,880,880,880,880,0
|
|
20230612,165900,121467102,880,880,880,880,0
|
|
20230612,165800,121467102,880,880,880,880,0
|
|
20230612,165700,121467102,880,880,880,880,0
|
|
20230612,165600,121467102,880,880,880,880,0
|
|
20230612,165500,121467102,880,880,880,880,1591
|
|
20230612,165400,121467102,880,880,880,880,0
|
|
20230612,165300,121467102,880,880,880,880,0
|
|
20230612,165200,121467102,880,880,880,880,0
|
|
20230612,165100,121467102,880,880,880,880,0
|
|
20230612,165000,121467102,880,880,880,880,0
|
|
20230612,164900,121467102,880,880,880,880,0
|
|
20230612,164800,121467102,880,880,880,880,0
|
|
20230612,164700,121467102,880,880,880,880,0
|
|
20230612,164600,121467102,880,880,880,880,0
|
|
20230612,164500,121467102,880,880,880,880,0
|
|
20230612,164400,121467102,880,880,880,880,0
|
|
20230612,164300,121467102,880,880,880,880,0
|
|
20230612,164200,121467102,880,880,880,880,0
|
|
20230612,164100,121467102,880,880,880,880,0
|
|
20230612,164000,121467102,880,880,880,880,0
|
|
20230612,163900,121467102,880,880,880,880,0
|
|
20230612,163800,121467102,880,880,880,880,0
|
|
20230612,163700,121467102,880,880,880,880,0
|
|
20230612,163600,121467102,880,880,880,880,0
|
|
20230612,163500,121467102,880,880,880,880,0
|
|
20230612,163400,121467102,880,880,880,880,0
|
|
20230612,163300,121467102,880,880,880,880,0
|
|
20230612,163200,121467102,880,880,880,880,0
|
|
20230612,163100,121467102,880,880,880,880,0
|
|
20230612,163000,121467102,880,880,880,880,0
|
|
20230612,162900,121467102,880,880,880,880,0
|
|
20230612,162800,121467102,880,880,880,880,0
|
|
20230612,162700,121467102,880,880,880,880,0
|
|
20230612,162600,121467102,880,880,880,880,0
|
|
20230612,162500,121467102,880,880,880,880,1591
|
|
20230612,162400,121467102,880,880,880,880,0
|
|
20230612,162300,121467102,880,880,880,880,0
|
|
20230612,162200,121467102,880,880,880,880,0
|
|
20230612,162100,121467102,880,880,880,880,0
|
|
20230612,162000,121467102,880,880,880,880,0
|
|
20230612,161900,121467102,880,880,880,880,0
|
|
20230612,161800,121467102,880,880,880,880,0
|
|
20230612,161700,121467102,880,880,880,880,0
|
|
20230612,161600,121467102,880,880,880,880,0
|
|
20230612,161500,121467102,880,880,880,880,0
|
|
20230612,161400,121467102,880,880,880,880,0
|
|
20230612,161300,121467102,880,880,880,880,0
|
|
20230612,161200,121467102,880,880,880,880,0
|
|
20230612,161100,121467102,880,880,880,880,0
|
|
20230612,161000,121467102,880,880,880,880,0
|
|
20230612,160900,121467102,880,880,880,880,0
|
|
20230612,160800,121467102,880,880,880,880,0
|
|
20230612,160700,121467102,880,880,880,880,0
|
|
20230612,160600,121467102,880,880,880,880,0
|
|
20230612,160500,121467102,880,880,880,880,0
|
|
20230612,160400,121467102,880,880,880,880,0
|
|
20230612,160300,121467102,880,880,880,880,0
|
|
20230612,160200,121467102,880,880,880,880,0
|
|
20230612,160100,121467102,880,880,880,880,0
|
|
20230612,160000,121467102,880,880,880,880,0
|
|
20230612,155900,121467102,880,880,880,880,0
|
|
20230612,155800,121467102,880,880,880,880,0
|
|
20230612,155700,121467102,880,880,880,880,0
|
|
20230612,155600,121467102,880,880,880,880,0
|
|
20230612,155500,121467102,880,880,880,880,1591
|
|
20230612,155400,121467102,880,880,880,880,0
|
|
20230612,155300,121467102,880,880,880,880,0
|
|
20230612,155200,121467102,880,880,880,880,0
|
|
20230612,155100,121467102,880,880,880,880,0
|
|
20230612,155000,121467102,880,880,880,880,0
|
|
20230612,154900,121467102,880,880,880,880,0
|
|
20230612,154800,121467102,880,880,880,880,0
|
|
20230612,154700,121467102,880,880,880,880,0
|
|
20230612,154600,121467102,880,880,880,880,0
|
|
20230612,154500,121467102,880,880,880,880,0
|
|
20230612,154400,121467102,880,880,880,880,0
|
|
20230612,154300,121467102,880,880,880,880,0
|
|
20230612,154200,121467102,880,880,880,880,0
|
|
20230612,154100,121467102,880,880,880,880,0
|
|
20230612,154000,121467102,880,880,880,880,0
|
|
20230612,153900,121467102,880,880,880,880,0
|
|
20230612,153800,121467102,880,880,880,880,0
|
|
20230612,153700,121467102,880,880,880,880,0
|
|
20230612,153600,121467102,880,880,880,880,0
|
|
20230612,153500,121467102,880,880,880,880,0
|
|
20230612,153400,121467102,880,880,880,880,0
|
|
20230612,153300,121467102,880,880,880,880,0
|
|
20230612,153200,121467102,880,880,880,880,0
|
|
20230612,153100,121467102,880,880,880,880,0
|
|
20230612,153000,121467102,880,880,880,880,1591
|
|
20230612,152900,120067022,881,881,881,881,0
|
|
20230612,152800,120067022,881,881,881,881,0
|
|
20230612,152700,120067022,881,881,881,881,0
|
|
20230612,152600,120067022,881,881,881,881,0
|
|
20230612,152500,120067022,881,881,881,881,0
|
|
20230612,152400,120067022,881,881,881,881,0
|
|
20230612,152300,120067022,881,881,881,881,0
|
|
20230612,152200,120067022,881,881,881,881,0
|
|
20230612,152100,120067022,881,881,881,881,0
|
|
20230612,152000,120067022,881,881,881,881,0
|
|
20230612,151900,120067022,881,881,881,881,200
|
|
20230612,151800,119890822,881,881,881,881,0
|
|
20230612,151700,119890822,881,881,881,881,1139
|
|
20230612,151600,118887363,881,881,881,881,0
|
|
20230612,151500,118887363,881,881,881,881,750
|
|
20230612,151400,118226613,881,881,881,881,450
|
|
20230612,151300,117830163,881,881,881,881,11
|
|
20230612,151200,117820472,881,881,881,881,0
|
|
20230612,151100,117820472,881,880,881,880,76
|
|
20230612,151000,117753566,881,881,881,881,0
|
|
20230612,150900,117753566,881,881,881,881,5
|
|
20230612,150800,117749161,881,882,882,881,48
|
|
20230612,150700,117706868,882,882,882,882,5
|
|
20230612,150600,117702458,881,881,881,881,0
|
|
20230612,150500,117702458,881,881,881,881,72
|
|
20230612,150400,117639026,882,883,883,882,1969
|
|
20230612,150300,115901410,883,883,883,883,0
|
|
20230612,150200,115901410,883,883,883,883,0
|
|
20230612,150100,115901410,883,883,883,883,2
|
|
20230612,150000,115899644,883,883,883,883,7
|
|
20230612,145900,115893463,883,884,884,883,207
|
|
20230612,145800,115710482,884,884,884,884,0
|
|
20230612,145700,115710482,884,884,884,884,0
|
|
20230612,145600,115710482,884,884,884,884,3
|
|
20230612,145500,115707830,884,884,884,884,0
|
|
20230612,145400,115707830,884,884,884,884,0
|
|
20230612,145300,115707830,884,884,884,884,0
|
|
20230612,145200,115707830,884,884,884,884,0
|
|
20230612,145100,115707830,884,884,884,884,60
|
|
20230612,145000,115654790,883,883,883,883,6
|
|
20230612,144900,115649492,883,883,883,883,45
|
|
20230612,144800,115609757,883,883,883,883,122
|
|
20230612,144700,115502031,883,884,884,883,1677
|
|
20230612,144600,114019622,884,884,884,884,0
|
|
20230612,144500,114019622,884,884,884,884,0
|
|
20230612,144400,114019622,884,884,884,884,0
|
|
20230612,144300,114019622,884,884,884,884,0
|
|
20230612,144200,114019622,884,884,884,884,0
|
|
20230612,144100,114019622,884,884,884,884,0
|
|
20230612,144000,114019622,884,884,884,884,3
|
|
20230612,143900,114016970,884,884,884,884,3
|
|
20230612,143800,114014318,884,885,885,884,103
|
|
20230612,143700,113923166,884,884,884,884,0
|
|
20230612,143600,113923166,884,884,884,884,3
|
|
20230612,143500,113920514,884,884,884,884,3
|
|
20230612,143400,113917862,884,884,884,884,103
|
|
20230612,143300,113826810,884,884,884,884,0
|
|
20230612,143200,113826810,884,884,884,884,0
|
|
20230612,143100,113826810,884,884,884,884,0
|
|
20230612,143000,113826810,884,884,884,884,0
|
|
20230612,142900,113826810,884,884,884,884,0
|
|
20230612,142800,113826810,884,884,884,884,0
|
|
20230612,142700,113826810,884,884,884,884,0
|
|
20230612,142600,113826810,884,884,884,884,0
|
|
20230612,142500,113826810,884,884,884,884,0
|
|
20230612,142400,113826810,884,884,884,884,1
|
|
20230612,142300,113825926,884,884,884,884,0
|
|
20230612,142200,113825926,884,884,884,884,0
|
|
20230612,142100,113825926,884,884,884,884,0
|
|
20230612,142000,113825926,884,884,884,884,0
|
|
20230612,141900,113825926,884,884,884,884,0
|
|
20230612,141800,113825926,884,884,884,884,0
|
|
20230612,141700,113825926,884,884,884,884,1681
|
|
20230612,141600,112339922,885,885,885,885,0
|
|
20230612,141500,112339922,885,885,885,885,0
|
|
20230612,141400,112339922,885,885,885,885,150
|
|
20230612,141300,112207172,885,885,885,885,0
|
|
20230612,141200,112207172,885,885,885,885,0
|
|
20230612,141100,112207172,885,885,885,885,0
|
|
20230612,141000,112207172,885,885,885,885,0
|
|
20230612,140900,112207172,885,885,885,885,2
|
|
20230612,140800,112205402,884,884,884,884,0
|
|
20230612,140700,112205402,884,884,884,884,0
|
|
20230612,140600,112205402,884,884,884,884,0
|
|
20230612,140500,112205402,884,884,884,884,0
|
|
20230612,140400,112205402,884,884,884,883,1691
|
|
20230612,140300,110711441,884,884,884,884,0
|
|
20230612,140200,110711441,884,884,884,884,0
|
|
20230612,140100,110711441,884,884,884,884,1
|
|
20230612,140000,110710557,884,884,884,884,5
|
|
20230612,135900,110706137,884,884,884,884,32
|
|
20230612,135800,110677849,884,884,884,884,103
|
|
20230612,135700,110586797,885,885,885,884,40
|
|
20230612,135600,110551399,885,885,885,885,26
|
|
20230612,135500,110528389,885,885,885,885,27
|
|
20230612,135400,110504494,886,886,886,885,617
|
|
20230612,135300,109957858,886,886,886,886,0
|
|
20230612,135200,109957858,886,886,886,886,1
|
|
20230612,135100,109956972,886,886,886,886,7
|
|
20230612,135000,109950770,886,887,887,886,186
|
|
20230612,134900,109785821,887,887,887,887,0
|
|
20230612,134800,109785821,887,887,887,887,0
|
|
20230612,134700,109785821,887,887,887,887,89
|
|
20230612,134600,109706878,890,890,890,890,0
|
|
20230612,134500,109706878,890,890,890,890,0
|
|
20230612,134400,109706878,890,890,890,890,0
|
|
20230612,134300,109706878,890,890,890,890,0
|
|
20230612,134200,109706878,890,890,890,890,0
|
|
20230612,134100,109706878,890,890,890,890,0
|
|
20230612,134000,109706878,890,890,890,890,0
|
|
20230612,133900,109706878,890,890,890,890,0
|
|
20230612,133800,109706878,890,890,890,890,0
|
|
20230612,133700,109706878,890,890,890,890,0
|
|
20230612,133600,109706878,890,890,890,890,248
|
|
20230612,133500,109486158,890,890,890,890,0
|
|
20230612,133400,109486158,890,890,890,890,0
|
|
20230612,133300,109486158,890,890,890,890,0
|
|
20230612,133200,109486158,890,890,890,890,0
|
|
20230612,133100,109486158,890,890,890,890,0
|
|
20230612,133000,109486158,890,890,890,890,0
|
|
20230612,132900,109486158,890,890,890,890,0
|
|
20230612,132800,109486158,890,890,890,890,595
|
|
20230612,132700,108956608,890,890,890,890,0
|
|
20230612,132600,108956608,890,890,890,890,0
|
|
20230612,132500,108956608,890,890,890,890,0
|
|
20230612,132400,108956608,890,890,890,890,0
|
|
20230612,132300,108956608,890,890,890,890,0
|
|
20230612,132200,108956608,890,887,890,887,448
|
|
20230612,132100,108558980,887,887,887,887,33
|
|
20230612,132000,108529709,887,887,887,887,0
|
|
20230612,131900,108529709,887,887,887,887,952
|
|
20230612,131800,107685285,887,887,887,887,0
|
|
20230612,131700,107685285,887,887,887,887,0
|
|
20230612,131600,107685285,887,887,887,887,0
|
|
20230612,131500,107685285,887,887,887,887,0
|
|
20230612,131400,107685285,887,887,887,887,0
|
|
20230612,131300,107685285,887,887,887,887,89
|
|
20230612,131200,107606342,887,887,887,887,0
|
|
20230612,131100,107606342,887,887,887,887,0
|
|
20230612,131000,107606342,887,887,887,887,0
|
|
20230612,130900,107606342,887,887,887,887,0
|
|
20230612,130800,107606342,887,887,887,887,0
|
|
20230612,130700,107606342,887,887,887,887,0
|
|
20230612,130600,107606342,887,887,887,887,0
|
|
20230612,130500,107606342,887,887,887,887,0
|
|
20230612,130400,107606342,887,887,887,887,0
|
|
20230612,130300,107606342,887,887,887,887,0
|
|
20230612,130200,107606342,887,887,887,887,0
|
|
20230612,130100,107606342,887,887,887,887,0
|
|
20230612,130000,107606342,887,887,887,887,0
|
|
20230612,125900,107606342,887,887,887,887,0
|
|
20230612,125800,107606342,887,887,887,887,0
|
|
20230612,125700,107606342,887,887,887,887,0
|
|
20230612,125600,107606342,887,887,887,887,0
|
|
20230612,125500,107606342,887,887,887,887,0
|
|
20230612,125400,107606342,887,887,887,887,5
|
|
20230612,125300,107601907,888,888,888,888,0
|
|
20230612,125200,107601907,888,887,888,887,25
|
|
20230612,125100,107579712,888,888,888,888,0
|
|
20230612,125000,107579712,888,888,888,888,0
|
|
20230612,124900,107579712,888,888,888,888,33
|
|
20230612,124800,107550408,888,888,888,888,1279
|
|
20230612,124700,106414656,888,888,888,888,0
|
|
20230612,124600,106414656,888,888,888,888,0
|
|
20230612,124500,106414656,888,888,888,888,16
|
|
20230612,124400,106400448,889,889,889,889,0
|
|
20230612,124300,106400448,889,889,889,889,0
|
|
20230612,124200,106400448,889,889,889,889,10
|
|
20230612,124100,106391558,889,889,889,889,5
|
|
20230612,124000,106387113,889,889,889,889,0
|
|
20230612,123900,106387113,889,889,889,889,0
|
|
20230612,123800,106387113,889,889,889,889,4
|
|
20230612,123700,106383557,889,889,889,889,0
|
|
20230612,123600,106383557,889,889,889,889,33
|
|
20230612,123500,106354220,889,891,891,889,3868
|
|
20230612,123400,102914212,893,893,893,893,0
|
|
20230612,123300,102914212,893,893,893,893,0
|
|
20230612,123200,102914212,893,893,893,893,0
|
|
20230612,123100,102914212,893,893,893,893,1
|
|
20230612,123000,102913319,893,893,893,893,0
|
|
20230612,122900,102913319,893,893,893,893,0
|
|
20230612,122800,102913319,893,893,893,893,150
|
|
20230612,122700,102779369,893,893,893,893,0
|
|
20230612,122600,102779369,893,893,893,893,0
|
|
20230612,122500,102779369,893,893,893,893,150
|
|
20230612,122400,102645419,893,893,893,893,104
|
|
20230612,122300,102552547,893,894,894,893,193
|
|
20230612,122200,102380048,894,894,894,894,200
|
|
20230612,122100,102201248,894,894,894,894,0
|
|
20230612,122000,102201248,894,894,894,894,316
|
|
20230612,121900,101918744,894,894,894,894,392
|
|
20230612,121800,101568296,894,894,894,894,1200
|
|
20230612,121700,100495496,893,893,893,893,133
|
|
20230612,121600,100376727,893,893,893,893,20
|
|
20230612,121500,100358867,893,892,893,892,500
|
|
20230612,121400,99912368,893,892,893,892,561
|
|
20230612,121300,99411617,892,892,892,892,120
|
|
20230612,121200,99304577,892,892,892,892,0
|
|
20230612,121100,99304577,892,892,892,892,25
|
|
20230612,121000,99282277,892,892,892,892,1
|
|
20230612,120900,99281385,891,891,891,891,366
|
|
20230612,120800,98955279,891,891,891,891,0
|
|
20230612,120700,98955279,891,891,891,891,0
|
|
20230612,120600,98955279,891,891,891,891,1
|
|
20230612,120500,98954388,893,893,893,893,0
|
|
20230612,120400,98954388,893,893,893,893,0
|
|
20230612,120300,98954388,893,893,893,893,0
|
|
20230612,120200,98954388,893,893,893,893,0
|
|
20230612,120100,98954388,893,893,893,893,2
|
|
20230612,120000,98952602,893,893,893,893,8
|
|
20230612,115900,98945458,894,894,894,894,0
|
|
20230612,115800,98945458,894,893,894,893,105
|
|
20230612,115700,98851688,893,893,893,893,126
|
|
20230612,115600,98739170,893,893,893,893,0
|
|
20230612,115500,98739170,893,893,893,893,130
|
|
20230612,115400,98623080,893,893,893,893,100
|
|
20230612,115300,98533780,893,893,893,893,11
|
|
20230612,115200,98523957,893,893,893,893,0
|
|
20230612,115100,98523957,893,893,893,893,0
|
|
20230612,115000,98523957,893,893,893,893,0
|
|
20230612,114900,98523957,893,893,893,893,0
|
|
20230612,114800,98523957,893,893,893,893,628
|
|
20230612,114700,97963153,893,893,893,893,0
|
|
20230612,114600,97963153,893,893,893,893,5
|
|
20230612,114500,97958688,894,894,894,894,0
|
|
20230612,114400,97958688,894,894,894,894,0
|
|
20230612,114300,97958688,894,894,894,894,0
|
|
20230612,114200,97958688,894,894,894,894,479
|
|
20230612,114100,97530462,894,894,894,894,0
|
|
20230612,114000,97530462,894,894,894,894,0
|
|
20230612,113900,97530462,894,894,894,894,2
|
|
20230612,113800,97528674,891,891,891,891,0
|
|
20230612,113700,97528674,891,891,891,891,0
|
|
20230612,113600,97528674,891,891,891,891,0
|
|
20230612,113500,97528674,891,891,891,891,0
|
|
20230612,113400,97528674,891,891,891,891,0
|
|
20230612,113300,97528674,891,891,891,891,0
|
|
20230612,113200,97528674,891,891,891,891,0
|
|
20230612,113100,97528674,891,891,891,891,0
|
|
20230612,113000,97528674,891,891,891,891,0
|
|
20230612,112900,97528674,891,891,891,891,0
|
|
20230612,112800,97528674,891,891,891,891,0
|
|
20230612,112700,97528674,891,896,898,891,146
|
|
20230612,112600,97397642,896,896,896,896,1
|
|
20230612,112500,97396746,896,896,896,896,0
|
|
20230612,112400,97396746,896,896,896,896,480
|
|
20230612,112300,96966666,896,896,896,896,64
|
|
20230612,112200,96909322,894,894,894,894,0
|
|
20230612,112100,96909322,894,894,894,894,0
|
|
20230612,112000,96909322,894,894,894,894,1761
|
|
20230612,111900,95334988,889,893,893,889,2500
|
|
20230612,111800,93111200,895,895,895,895,1500
|
|
20230612,111700,91768700,893,893,893,893,0
|
|
20230612,111600,91768700,893,893,893,893,0
|
|
20230612,111500,91768700,893,893,893,893,0
|
|
20230612,111400,91768700,893,893,893,893,10
|
|
20230612,111300,91759770,896,896,896,896,0
|
|
20230612,111200,91759770,896,896,896,896,0
|
|
20230612,111100,91759770,896,896,896,896,1
|
|
20230612,111000,91758874,892,892,892,892,0
|
|
20230612,110900,91758874,892,892,892,892,0
|
|
20230612,110800,91758874,892,892,892,892,0
|
|
20230612,110700,91758874,892,892,892,892,0
|
|
20230612,110600,91758874,892,892,892,892,0
|
|
20230612,110500,91758874,892,892,892,892,0
|
|
20230612,110400,91758874,892,897,897,892,74
|
|
20230612,110300,91692677,896,896,896,896,0
|
|
20230612,110200,91692677,896,896,896,896,0
|
|
20230612,110100,91692677,896,896,896,896,0
|
|
20230612,110000,91692677,896,896,896,896,0
|
|
20230612,105900,91692677,896,896,896,896,0
|
|
20230612,105800,91692677,896,898,898,896,4929
|
|
20230612,105700,87266701,898,898,898,898,1500
|
|
20230612,105600,85919701,898,899,899,898,6705
|
|
20230612,105500,79898408,898,898,898,898,0
|
|
20230612,105400,79898408,898,899,899,898,5056
|
|
20230612,105300,75357979,898,898,898,898,0
|
|
20230612,105200,75357979,898,899,899,898,1000
|
|
20230612,105100,74459924,898,899,899,898,2300
|
|
20230612,105000,72394428,898,899,899,898,700
|
|
20230612,104900,71765774,898,898,898,898,0
|
|
20230612,104800,71765774,898,898,898,898,0
|
|
20230612,104700,71765774,898,899,899,898,1000
|
|
20230612,104600,70867773,899,899,899,899,17
|
|
20230612,104500,70852490,898,899,899,898,501
|
|
20230612,104400,70402472,898,898,898,898,0
|
|
20230612,104300,70402472,898,899,899,898,1000
|
|
20230612,104200,69504405,898,900,900,898,4000
|
|
20230612,104100,65911473,899,899,899,899,0
|
|
20230612,104000,65911473,899,900,900,899,2477
|
|
20230612,103900,63683890,901,901,901,901,23
|
|
20230612,103800,63663167,902,902,902,902,774
|
|
20230612,103700,62965019,905,905,905,905,0
|
|
20230612,103600,62965019,905,905,905,905,0
|
|
20230612,103500,62965019,905,905,905,905,100
|
|
20230612,103400,62874519,902,902,902,902,0
|
|
20230612,103300,62874519,902,902,902,902,0
|
|
20230612,103200,62874519,902,902,902,902,140
|
|
20230612,103100,62748239,902,902,902,902,50
|
|
20230612,103000,62703139,901,901,901,901,0
|
|
20230612,102900,62703139,901,903,903,901,16
|
|
20230612,102800,62688719,903,901,903,898,5301
|
|
20230612,102700,57914707,901,903,903,901,628
|
|
20230612,102600,57347629,908,908,908,908,0
|
|
20230612,102500,57347629,908,908,908,908,0
|
|
20230612,102400,57347629,908,908,908,908,0
|
|
20230612,102300,57347629,908,909,909,908,53
|
|
20230612,102200,57299455,909,909,909,909,21
|
|
20230612,102100,57280366,910,903,910,903,511
|
|
20230612,102000,56818831,903,903,903,903,10
|
|
20230612,101900,56809801,910,908,910,908,843
|
|
20230612,101800,56042971,910,910,910,910,100
|
|
20230612,101700,55951971,910,909,910,902,123
|
|
20230612,101600,55840882,909,904,909,901,1112
|
|
20230612,101500,54835901,904,913,914,904,540
|
|
20230612,101400,54343329,915,915,915,915,0
|
|
20230612,101300,54343329,915,911,915,911,7898
|
|
20230612,101200,47129107,913,903,914,903,4114
|
|
20230612,101100,43405031,903,911,914,900,2738
|
|
20230612,101000,40922434,911,905,911,905,2413
|
|
20230612,100900,38730155,902,896,910,896,11785
|
|
20230612,100800,28104512,898,892,898,892,1344
|
|
20230612,100700,26903291,892,892,892,892,996
|
|
20230612,100600,26014859,891,888,892,888,1237
|
|
20230612,100500,24914067,887,887,887,887,88
|
|
20230612,100400,24836011,887,887,887,887,0
|
|
20230612,100300,24836011,887,887,887,887,0
|
|
20230612,100200,24836011,887,887,887,887,412
|
|
20230612,100100,24470567,887,887,887,887,1867
|
|
20230612,100000,22814538,888,888,888,888,0
|
|
20230612,095900,22814538,888,888,888,888,0
|
|
20230612,095800,22814538,888,888,888,888,0
|
|
20230612,095700,22814538,888,888,888,888,0
|
|
20230612,095600,22814538,888,888,888,888,502
|
|
20230612,095500,22368762,888,888,888,888,11
|
|
20230612,095400,22358994,888,888,888,888,50
|
|
20230612,095300,22314594,887,887,887,887,0
|
|
20230612,095200,22314594,887,887,887,887,0
|
|
20230612,095100,22314594,887,887,887,887,1
|
|
20230612,095000,22313707,887,887,887,887,676
|
|
20230612,094900,21714095,888,888,888,888,0
|
|
20230612,094800,21714095,888,888,888,888,0
|
|
20230612,094700,21714095,888,888,888,888,0
|
|
20230612,094600,21714095,888,888,888,888,0
|
|
20230612,094500,21714095,888,888,888,888,0
|
|
20230612,094400,21714095,888,888,888,888,1248
|
|
20230612,094300,20605871,888,888,888,888,201
|
|
20230612,094200,20427383,888,888,888,888,618
|
|
20230612,094100,19878599,888,888,888,888,0
|
|
20230612,094000,19878599,888,888,888,888,0
|
|
20230612,093900,19878599,888,888,888,888,1
|
|
20230612,093800,19877711,888,888,888,888,1
|
|
20230612,093700,19876823,883,883,883,883,0
|
|
20230612,093600,19876823,883,883,883,883,4
|
|
20230612,093500,19873291,882,882,882,882,313
|
|
20230612,093400,19597225,882,882,882,882,0
|
|
20230612,093300,19597225,882,882,882,882,0
|
|
20230612,093200,19597225,882,882,882,882,0
|
|
20230612,093100,19597225,882,882,882,882,9
|
|
20230612,093000,19589287,882,882,882,882,11
|
|
20230612,092900,19579585,882,882,883,882,11012
|
|
20230612,092800,9856076,877,877,877,877,0
|
|
20230612,092700,9856076,877,877,877,877,0
|
|
20230612,092600,9856076,877,877,877,877,0
|
|
20230612,092500,9856076,877,877,877,877,0
|
|
20230612,092400,9856076,877,877,877,877,0
|
|
20230612,092300,9856076,877,877,877,877,1
|
|
20230612,092200,9855199,876,876,876,876,0
|
|
20230612,092100,9855199,876,876,876,876,0
|
|
20230612,092000,9855199,876,876,876,876,1499
|
|
20230612,091900,8542075,876,876,876,876,683
|
|
20230612,091800,7943767,876,876,876,876,0
|
|
20230612,091700,7943767,876,876,876,876,550
|
|
20230612,091600,7461967,879,879,879,879,0
|
|
20230612,091500,7461967,879,879,879,879,1
|
|
20230612,091400,7461088,879,879,879,879,401
|
|
20230612,091300,7108609,879,879,879,879,0
|
|
20230612,091200,7108609,879,879,879,879,23
|
|
20230612,091100,7088392,876,876,876,876,0
|
|
20230612,091000,7088392,876,876,876,876,0
|
|
20230612,090900,7088392,876,876,876,876,0
|
|
20230612,090800,7088392,876,876,876,876,0
|
|
20230612,090700,7088392,876,876,876,876,0
|
|
20230612,090600,7088392,876,876,876,876,0
|
|
20230612,090500,7088392,876,876,876,876,5660
|
|
20230612,090400,2130232,876,875,876,875,1198
|
|
20230612,090300,1080840,876,876,876,876,450
|
|
20230612,090200,686640,877,877,877,877,0
|
|
20230612,090100,686640,877,879,879,877,300
|
|
20230612,090000,423240,880,883,883,880,480
|