692 lines
30 KiB
CSV
692 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,202900,356408291,708,708,708,708,6066
|
|
20230612,202800,356408291,708,708,708,708,0
|
|
20230612,202700,356408291,708,708,708,708,0
|
|
20230612,202600,356408291,708,708,708,708,0
|
|
20230612,202500,356408291,708,708,708,708,0
|
|
20230612,202400,356408291,708,708,708,708,0
|
|
20230612,202300,356408291,708,708,708,708,0
|
|
20230612,202200,356408291,708,708,708,708,0
|
|
20230612,202100,356408291,708,708,708,708,0
|
|
20230612,202000,356408291,708,708,708,708,0
|
|
20230612,201900,356408291,708,708,708,708,0
|
|
20230612,201800,356408291,708,708,708,708,0
|
|
20230612,201700,356408291,708,708,708,708,0
|
|
20230612,201600,356408291,708,708,708,708,0
|
|
20230612,201500,356408291,708,708,708,708,0
|
|
20230612,201400,356408291,708,708,708,708,0
|
|
20230612,201300,356408291,708,708,708,708,0
|
|
20230612,201200,356408291,708,708,708,708,0
|
|
20230612,201100,356408291,708,708,708,708,0
|
|
20230612,201000,356408291,708,708,708,708,0
|
|
20230612,200900,356408291,708,708,708,708,0
|
|
20230612,200800,356408291,708,708,708,708,0
|
|
20230612,200700,356408291,708,708,708,708,0
|
|
20230612,200600,356408291,708,708,708,708,0
|
|
20230612,200500,356408291,708,708,708,708,0
|
|
20230612,200400,356408291,708,708,708,708,0
|
|
20230612,200300,356408291,708,708,708,708,0
|
|
20230612,200200,356408291,708,708,708,708,0
|
|
20230612,200100,356408291,708,708,708,708,0
|
|
20230612,200000,356408291,708,708,708,708,0
|
|
20230612,195900,356408291,708,708,708,708,6066
|
|
20230612,195800,356408291,708,708,708,708,0
|
|
20230612,195700,356408291,708,708,708,708,0
|
|
20230612,195600,356408291,708,708,708,708,0
|
|
20230612,195500,356408291,708,708,708,708,0
|
|
20230612,195400,356408291,708,708,708,708,0
|
|
20230612,195300,356408291,708,708,708,708,0
|
|
20230612,195200,356408291,708,708,708,708,0
|
|
20230612,195100,356408291,708,708,708,708,0
|
|
20230612,195000,356408291,708,708,708,708,0
|
|
20230612,194900,356408291,708,708,708,708,0
|
|
20230612,194800,356408291,708,708,708,708,0
|
|
20230612,194700,356408291,708,708,708,708,0
|
|
20230612,194600,356408291,708,708,708,708,0
|
|
20230612,194500,356408291,708,708,708,708,0
|
|
20230612,194400,356408291,708,708,708,708,0
|
|
20230612,194300,356408291,708,708,708,708,0
|
|
20230612,194200,356408291,708,708,708,708,0
|
|
20230612,194100,356408291,708,708,708,708,0
|
|
20230612,194000,356408291,708,708,708,708,0
|
|
20230612,193900,356408291,708,708,708,708,0
|
|
20230612,193800,356408291,708,708,708,708,0
|
|
20230612,193700,356408291,708,708,708,708,0
|
|
20230612,193600,356408291,708,708,708,708,0
|
|
20230612,193500,356408291,708,708,708,708,0
|
|
20230612,193400,356408291,708,708,708,708,0
|
|
20230612,193300,356408291,708,708,708,708,0
|
|
20230612,193200,356408291,708,708,708,708,0
|
|
20230612,193100,356408291,708,708,708,708,0
|
|
20230612,193000,356408291,708,708,708,708,0
|
|
20230612,192900,356408291,708,708,708,708,6066
|
|
20230612,192800,356408291,708,708,708,708,0
|
|
20230612,192700,356408291,708,708,708,708,0
|
|
20230612,192600,356408291,708,708,708,708,0
|
|
20230612,192500,356408291,708,708,708,708,0
|
|
20230612,192400,356408291,708,708,708,708,0
|
|
20230612,192300,356408291,708,708,708,708,0
|
|
20230612,192200,356408291,708,708,708,708,0
|
|
20230612,192100,356408291,708,708,708,708,0
|
|
20230612,192000,356408291,708,708,708,708,0
|
|
20230612,191900,356408291,708,708,708,708,0
|
|
20230612,191800,356408291,708,708,708,708,0
|
|
20230612,191700,356408291,708,708,708,708,0
|
|
20230612,191600,356408291,708,708,708,708,0
|
|
20230612,191500,356408291,708,708,708,708,0
|
|
20230612,191400,356408291,708,708,708,708,0
|
|
20230612,191300,356408291,708,708,708,708,0
|
|
20230612,191200,356408291,708,708,708,708,0
|
|
20230612,191100,356408291,708,708,708,708,0
|
|
20230612,191000,356408291,708,708,708,708,0
|
|
20230612,190900,356408291,708,708,708,708,0
|
|
20230612,190800,356408291,708,708,708,708,0
|
|
20230612,190700,356408291,708,708,708,708,0
|
|
20230612,190600,356408291,708,708,708,708,0
|
|
20230612,190500,356408291,708,708,708,708,0
|
|
20230612,190400,356408291,708,708,708,708,0
|
|
20230612,190300,356408291,708,708,708,708,0
|
|
20230612,190200,356408291,708,708,708,708,0
|
|
20230612,190100,356408291,708,708,708,708,0
|
|
20230612,190000,356408291,708,708,708,708,0
|
|
20230612,185900,356408291,708,708,708,708,6066
|
|
20230612,185800,356408291,708,708,708,708,0
|
|
20230612,185700,356408291,708,708,708,708,0
|
|
20230612,185600,356408291,708,708,708,708,0
|
|
20230612,185500,356408291,708,708,708,708,0
|
|
20230612,185400,356408291,708,708,708,708,0
|
|
20230612,185300,356408291,708,708,708,708,0
|
|
20230612,185200,356408291,708,708,708,708,0
|
|
20230612,185100,356408291,708,708,708,708,0
|
|
20230612,185000,356408291,708,708,708,708,0
|
|
20230612,184900,356408291,708,708,708,708,0
|
|
20230612,184800,356408291,708,708,708,708,0
|
|
20230612,184700,356408291,708,708,708,708,0
|
|
20230612,184600,356408291,708,708,708,708,0
|
|
20230612,184500,356408291,708,708,708,708,0
|
|
20230612,184400,356408291,708,708,708,708,0
|
|
20230612,184300,356408291,708,708,708,708,0
|
|
20230612,184200,356408291,708,708,708,708,0
|
|
20230612,184100,356408291,708,708,708,708,0
|
|
20230612,184000,356408291,708,708,708,708,0
|
|
20230612,183900,356408291,708,708,708,708,0
|
|
20230612,183800,356408291,708,708,708,708,0
|
|
20230612,183700,356408291,708,708,708,708,0
|
|
20230612,183600,356408291,708,708,708,708,0
|
|
20230612,183500,356408291,708,708,708,708,0
|
|
20230612,183400,356408291,708,708,708,708,0
|
|
20230612,183300,356408291,708,708,708,708,0
|
|
20230612,183200,356408291,708,708,708,708,0
|
|
20230612,183100,356408291,708,708,708,708,0
|
|
20230612,183000,356408291,708,708,708,708,0
|
|
20230612,182900,356408291,708,708,708,708,6066
|
|
20230612,182800,356408291,708,708,708,708,0
|
|
20230612,182700,356408291,708,708,708,708,0
|
|
20230612,182600,356408291,708,708,708,708,0
|
|
20230612,182500,356408291,708,708,708,708,0
|
|
20230612,182400,356408291,708,708,708,708,0
|
|
20230612,182300,356408291,708,708,708,708,0
|
|
20230612,182200,356408291,708,708,708,708,0
|
|
20230612,182100,356408291,708,708,708,708,0
|
|
20230612,182000,356408291,708,708,708,708,0
|
|
20230612,181900,356408291,708,708,708,708,0
|
|
20230612,181800,356408291,708,708,708,708,0
|
|
20230612,181700,356408291,708,708,708,708,0
|
|
20230612,181600,356408291,708,708,708,708,0
|
|
20230612,181500,356408291,708,708,708,708,0
|
|
20230612,181400,356408291,708,708,708,708,0
|
|
20230612,181300,356408291,708,708,708,708,0
|
|
20230612,181200,356408291,708,708,708,708,0
|
|
20230612,181100,356408291,708,708,708,708,0
|
|
20230612,181000,356408291,708,708,708,708,0
|
|
20230612,180900,356408291,708,708,708,708,0
|
|
20230612,180800,356408291,708,708,708,708,0
|
|
20230612,180700,356408291,708,708,708,708,0
|
|
20230612,180600,356408291,708,708,708,708,0
|
|
20230612,180500,356408291,708,708,708,708,0
|
|
20230612,180400,356408291,708,708,708,708,0
|
|
20230612,180300,356408291,708,708,708,708,0
|
|
20230612,180200,356408291,708,708,708,708,0
|
|
20230612,180100,356408291,708,708,708,708,0
|
|
20230612,180000,356408291,708,708,708,708,0
|
|
20230612,175900,356408291,708,708,708,708,6066
|
|
20230612,175800,356408291,708,708,708,708,0
|
|
20230612,175700,356408291,708,708,708,708,0
|
|
20230612,175600,356408291,708,708,708,708,0
|
|
20230612,175500,356408291,708,708,708,708,0
|
|
20230612,175400,356408291,708,708,708,708,0
|
|
20230612,175300,356408291,708,708,708,708,0
|
|
20230612,175200,356408291,708,708,708,708,0
|
|
20230612,175100,356408291,708,708,708,708,0
|
|
20230612,175000,356408291,708,708,708,708,0
|
|
20230612,174900,356408291,708,708,708,708,0
|
|
20230612,174800,356408291,708,708,708,708,0
|
|
20230612,174700,356408291,708,708,708,708,0
|
|
20230612,174600,356408291,708,708,708,708,0
|
|
20230612,174500,356408291,708,708,708,708,0
|
|
20230612,174400,356408291,708,708,708,708,0
|
|
20230612,174300,356408291,708,708,708,708,0
|
|
20230612,174200,356408291,708,708,708,708,0
|
|
20230612,174100,356408291,708,708,708,708,0
|
|
20230612,174000,356408291,708,708,708,708,0
|
|
20230612,173900,356408291,708,708,708,708,0
|
|
20230612,173800,356408291,708,708,708,708,0
|
|
20230612,173700,356408291,708,708,708,708,0
|
|
20230612,173600,356408291,708,708,708,708,0
|
|
20230612,173500,356408291,708,708,708,708,0
|
|
20230612,173400,356408291,708,708,708,708,0
|
|
20230612,173300,356408291,708,708,708,708,0
|
|
20230612,173200,356408291,708,708,708,708,0
|
|
20230612,173100,356408291,708,708,708,708,0
|
|
20230612,173000,356408291,708,708,708,708,0
|
|
20230612,172900,356408291,708,708,708,708,6066
|
|
20230612,172800,356408291,708,708,708,708,0
|
|
20230612,172700,356408291,708,708,708,708,0
|
|
20230612,172600,356408291,708,708,708,708,0
|
|
20230612,172500,356408291,708,708,708,708,0
|
|
20230612,172400,356408291,708,708,708,708,0
|
|
20230612,172300,356408291,708,708,708,708,0
|
|
20230612,172200,356408291,708,708,708,708,0
|
|
20230612,172100,356408291,708,708,708,708,0
|
|
20230612,172000,356408291,708,708,708,708,0
|
|
20230612,171900,356408291,708,708,708,708,0
|
|
20230612,171800,356408291,708,708,708,708,0
|
|
20230612,171700,356408291,708,708,708,708,0
|
|
20230612,171600,356408291,708,708,708,708,0
|
|
20230612,171500,356408291,708,708,708,708,0
|
|
20230612,171400,356408291,708,708,708,708,0
|
|
20230612,171300,356408291,708,708,708,708,0
|
|
20230612,171200,356408291,708,708,708,708,0
|
|
20230612,171100,356408291,708,708,708,708,0
|
|
20230612,171000,356408291,708,708,708,708,0
|
|
20230612,170900,356408291,708,708,708,708,0
|
|
20230612,170800,356408291,708,708,708,708,0
|
|
20230612,170700,356408291,708,708,708,708,0
|
|
20230612,170600,356408291,708,708,708,708,0
|
|
20230612,170500,356408291,708,708,708,708,0
|
|
20230612,170400,356408291,708,708,708,708,0
|
|
20230612,170300,356408291,708,708,708,708,0
|
|
20230612,170200,356408291,708,708,708,708,0
|
|
20230612,170100,356408291,708,708,708,708,0
|
|
20230612,170000,356408291,708,708,708,708,0
|
|
20230612,165900,356408291,708,708,708,708,6066
|
|
20230612,165800,356408291,708,708,708,708,0
|
|
20230612,165700,356408291,708,708,708,708,0
|
|
20230612,165600,356408291,708,708,708,708,0
|
|
20230612,165500,356408291,708,708,708,708,0
|
|
20230612,165400,356408291,708,708,708,708,0
|
|
20230612,165300,356408291,708,708,708,708,0
|
|
20230612,165200,356408291,708,708,708,708,0
|
|
20230612,165100,356408291,708,708,708,708,0
|
|
20230612,165000,356408291,708,708,708,708,0
|
|
20230612,164900,356408291,708,708,708,708,0
|
|
20230612,164800,356408291,708,708,708,708,0
|
|
20230612,164700,356408291,708,708,708,708,0
|
|
20230612,164600,356408291,708,708,708,708,0
|
|
20230612,164500,356408291,708,708,708,708,0
|
|
20230612,164400,356408291,708,708,708,708,0
|
|
20230612,164300,356408291,708,708,708,708,0
|
|
20230612,164200,356408291,708,708,708,708,0
|
|
20230612,164100,356408291,708,708,708,708,0
|
|
20230612,164000,356408291,708,708,708,708,0
|
|
20230612,163900,356408291,708,708,708,708,0
|
|
20230612,163800,356408291,708,708,708,708,0
|
|
20230612,163700,356408291,708,708,708,708,0
|
|
20230612,163600,356408291,708,708,708,708,0
|
|
20230612,163500,356408291,708,708,708,708,0
|
|
20230612,163400,356408291,708,708,708,708,0
|
|
20230612,163300,356408291,708,708,708,708,0
|
|
20230612,163200,356408291,708,708,708,708,0
|
|
20230612,163100,356408291,708,708,708,708,0
|
|
20230612,163000,356408291,708,708,708,708,0
|
|
20230612,162900,356408291,708,708,708,708,6066
|
|
20230612,162800,356408291,708,708,708,708,0
|
|
20230612,162700,356408291,708,708,708,708,0
|
|
20230612,162600,356408291,708,708,708,708,0
|
|
20230612,162500,356408291,708,708,708,708,0
|
|
20230612,162400,356408291,708,708,708,708,0
|
|
20230612,162300,356408291,708,708,708,708,0
|
|
20230612,162200,356408291,708,708,708,708,0
|
|
20230612,162100,356408291,708,708,708,708,0
|
|
20230612,162000,356408291,708,708,708,708,0
|
|
20230612,161900,356408291,708,708,708,708,0
|
|
20230612,161800,356408291,708,708,708,708,0
|
|
20230612,161700,356408291,708,708,708,708,0
|
|
20230612,161600,356408291,708,708,708,708,0
|
|
20230612,161500,356408291,708,708,708,708,0
|
|
20230612,161400,356408291,708,708,708,708,0
|
|
20230612,161300,356408291,708,708,708,708,0
|
|
20230612,161200,356408291,708,708,708,708,0
|
|
20230612,161100,356408291,708,708,708,708,0
|
|
20230612,161000,356408291,708,708,708,708,0
|
|
20230612,160900,356408291,708,708,708,708,0
|
|
20230612,160800,356408291,708,708,708,708,0
|
|
20230612,160700,356408291,708,708,708,708,0
|
|
20230612,160600,356408291,708,708,708,708,0
|
|
20230612,160500,356408291,708,708,708,708,0
|
|
20230612,160400,356408291,708,708,708,708,0
|
|
20230612,160300,356408291,708,708,708,708,0
|
|
20230612,160200,356408291,708,708,708,708,0
|
|
20230612,160100,356408291,708,708,708,708,0
|
|
20230612,160000,356408291,708,708,708,708,0
|
|
20230612,155900,356408291,708,708,708,708,6066
|
|
20230612,155800,356408291,708,708,708,708,0
|
|
20230612,155700,356408291,708,708,708,708,0
|
|
20230612,155600,356408291,708,708,708,708,0
|
|
20230612,155500,356408291,708,708,708,708,0
|
|
20230612,155400,356408291,708,708,708,708,0
|
|
20230612,155300,356408291,708,708,708,708,0
|
|
20230612,155200,356408291,708,708,708,708,0
|
|
20230612,155100,356408291,708,708,708,708,0
|
|
20230612,155000,356408291,708,708,708,708,0
|
|
20230612,154900,356408291,708,708,708,708,0
|
|
20230612,154800,356408291,708,708,708,708,0
|
|
20230612,154700,356408291,708,708,708,708,0
|
|
20230612,154600,356408291,708,708,708,708,0
|
|
20230612,154500,356408291,708,708,708,708,0
|
|
20230612,154400,356408291,708,708,708,708,0
|
|
20230612,154300,356408291,708,708,708,708,0
|
|
20230612,154200,356408291,708,708,708,708,0
|
|
20230612,154100,356408291,708,708,708,708,0
|
|
20230612,154000,356408291,708,708,708,708,0
|
|
20230612,153900,356408291,708,708,708,708,0
|
|
20230612,153800,356408291,708,708,708,708,0
|
|
20230612,153700,356408291,708,708,708,708,0
|
|
20230612,153600,356408291,708,708,708,708,0
|
|
20230612,153500,356408291,708,708,708,708,0
|
|
20230612,153400,356408291,708,708,708,708,0
|
|
20230612,153300,356408291,708,708,708,708,0
|
|
20230612,153200,356408291,708,708,708,708,0
|
|
20230612,153100,356408291,708,708,708,708,0
|
|
20230612,153000,356408291,708,708,708,708,6066
|
|
20230612,152900,352113563,708,708,708,708,0
|
|
20230612,152800,352113563,708,708,708,708,0
|
|
20230612,152700,352113563,708,708,708,708,0
|
|
20230612,152600,352113563,708,708,708,708,0
|
|
20230612,152500,352113563,708,708,708,708,0
|
|
20230612,152400,352113563,708,708,708,708,0
|
|
20230612,152300,352113563,708,708,708,708,0
|
|
20230612,152200,352113563,708,708,708,708,0
|
|
20230612,152100,352113563,708,708,708,708,0
|
|
20230612,152000,352113563,708,708,708,708,0
|
|
20230612,151900,352113563,708,708,708,708,0
|
|
20230612,151800,352113563,708,711,711,708,5000
|
|
20230612,151700,348568532,708,709,709,708,8000
|
|
20230612,151600,342903459,709,709,709,709,1174
|
|
20230612,151500,342071093,709,709,709,709,163
|
|
20230612,151400,341955526,709,709,709,709,747
|
|
20230612,151300,341425903,709,709,709,709,3438
|
|
20230612,151200,338988361,709,712,712,708,10939
|
|
20230612,151100,331232400,712,712,712,712,1409
|
|
20230612,151000,330229192,713,713,713,713,0
|
|
20230612,150900,330229192,713,713,713,713,46
|
|
20230612,150800,330196394,713,713,713,713,100
|
|
20230612,150700,330125094,712,712,712,712,0
|
|
20230612,150600,330125094,712,712,712,712,1
|
|
20230612,150500,330124382,712,712,713,712,1003
|
|
20230612,150400,329409246,711,711,711,711,1803
|
|
20230612,150300,328127313,711,711,711,711,0
|
|
20230612,150200,328127313,711,711,711,711,280
|
|
20230612,150100,327928233,711,711,711,711,500
|
|
20230612,150000,327572733,711,711,711,711,0
|
|
20230612,145900,327572733,711,711,711,711,100
|
|
20230612,145800,327501633,711,711,711,711,1
|
|
20230612,145700,327500922,710,710,710,710,0
|
|
20230612,145600,327500922,710,710,710,710,0
|
|
20230612,145500,327500922,710,710,710,710,2375
|
|
20230612,145400,325814672,709,709,709,709,643
|
|
20230612,145300,325358785,710,710,710,710,6
|
|
20230612,145200,325354525,710,710,710,710,6
|
|
20230612,145100,325350265,710,710,710,710,1
|
|
20230612,145000,325349555,709,709,709,709,0
|
|
20230612,144900,325349555,709,709,709,709,0
|
|
20230612,144800,325349555,709,709,709,709,83
|
|
20230612,144700,325290708,709,709,709,709,8
|
|
20230612,144600,325285036,709,709,709,709,4
|
|
20230612,144500,325282200,709,711,711,709,1876
|
|
20230612,144400,323952114,709,711,711,709,640
|
|
20230612,144300,323498164,711,711,711,711,1
|
|
20230612,144200,323497453,709,710,710,709,703
|
|
20230612,144100,322998521,711,711,711,711,0
|
|
20230612,144000,322998521,711,711,711,711,1
|
|
20230612,143900,322997810,710,710,710,710,599
|
|
20230612,143800,322572520,710,711,711,710,2402
|
|
20230612,143700,320867099,710,710,710,710,322
|
|
20230612,143600,320638479,711,711,711,711,138
|
|
20230612,143500,320540361,711,711,711,711,2
|
|
20230612,143400,320538939,711,711,711,711,1
|
|
20230612,143300,320538228,711,711,711,711,0
|
|
20230612,143200,320538228,711,711,711,711,15
|
|
20230612,143100,320527563,711,711,711,711,1
|
|
20230612,143000,320526852,711,711,711,711,22
|
|
20230612,142900,320511210,711,711,711,711,0
|
|
20230612,142800,320511210,711,711,711,711,2
|
|
20230612,142700,320509788,711,711,711,711,1860
|
|
20230612,142600,319187328,711,711,711,711,0
|
|
20230612,142500,319187328,711,711,711,711,500
|
|
20230612,142400,318831828,710,710,710,710,0
|
|
20230612,142300,318831828,710,714,714,710,41864
|
|
20230612,142200,289063636,714,714,714,714,5030
|
|
20230612,142100,285472216,713,713,713,713,0
|
|
20230612,142000,285472216,713,713,713,713,0
|
|
20230612,141900,285472216,713,713,713,713,0
|
|
20230612,141800,285472216,713,713,713,713,120
|
|
20230612,141700,285386656,714,714,714,714,0
|
|
20230612,141600,285386656,714,713,714,713,692
|
|
20230612,141500,284892569,713,713,713,713,0
|
|
20230612,141400,284892569,713,713,713,713,5
|
|
20230612,141300,284889004,714,714,714,714,2
|
|
20230612,141200,284887576,714,714,714,714,1
|
|
20230612,141100,284886862,713,713,713,713,0
|
|
20230612,141000,284886862,713,713,713,713,0
|
|
20230612,140900,284886862,713,713,713,713,0
|
|
20230612,140800,284886862,713,713,713,713,0
|
|
20230612,140700,284886862,713,713,713,713,0
|
|
20230612,140600,284886862,713,713,713,713,0
|
|
20230612,140500,284886862,713,713,713,713,0
|
|
20230612,140400,284886862,713,713,713,713,0
|
|
20230612,140300,284886862,713,713,713,713,0
|
|
20230612,140200,284886862,713,713,713,712,2675
|
|
20230612,140100,282981287,713,714,714,713,2
|
|
20230612,140000,282979860,713,713,713,713,0
|
|
20230612,135900,282979860,713,713,713,713,0
|
|
20230612,135800,282979860,713,713,713,713,4
|
|
20230612,135700,282977008,712,712,712,712,975
|
|
20230612,135600,282282808,713,713,713,713,2018
|
|
20230612,135500,280843974,714,714,714,714,100
|
|
20230612,135400,280772574,714,714,714,714,0
|
|
20230612,135300,280772574,714,714,714,714,0
|
|
20230612,135200,280772574,714,714,714,714,1
|
|
20230612,135100,280771860,714,714,714,714,0
|
|
20230612,135000,280771860,714,714,714,714,0
|
|
20230612,134900,280771860,714,714,714,714,0
|
|
20230612,134800,280771860,714,714,714,714,0
|
|
20230612,134700,280771860,714,714,714,714,0
|
|
20230612,134600,280771860,714,714,714,714,24
|
|
20230612,134500,280754724,712,712,712,712,70
|
|
20230612,134400,280704884,712,712,712,712,0
|
|
20230612,134300,280704884,712,714,714,712,1156
|
|
20230612,134200,279881810,712,712,712,712,100
|
|
20230612,134100,279810610,712,712,712,712,20
|
|
20230612,134000,279796370,714,714,714,714,0
|
|
20230612,133900,279796370,714,714,714,712,302
|
|
20230612,133800,279581166,713,713,713,713,200
|
|
20230612,133700,279438566,714,714,714,714,0
|
|
20230612,133600,279438566,714,714,714,714,0
|
|
20230612,133500,279438566,714,714,714,714,0
|
|
20230612,133400,279438566,714,714,714,714,0
|
|
20230612,133300,279438566,714,714,714,714,200
|
|
20230612,133200,279295766,714,714,714,714,52
|
|
20230612,133100,279258638,714,714,714,714,1
|
|
20230612,133000,279257924,714,714,714,714,100
|
|
20230612,132900,279186524,714,714,714,714,0
|
|
20230612,132800,279186524,714,714,714,714,1
|
|
20230612,132700,279185810,714,714,714,714,0
|
|
20230612,132600,279185810,714,714,714,714,87
|
|
20230612,132500,279123692,714,714,714,714,74
|
|
20230612,132400,279070856,714,713,714,713,171
|
|
20230612,132300,278948768,713,713,713,713,30
|
|
20230612,132200,278927378,714,714,714,714,0
|
|
20230612,132100,278927378,714,713,714,713,2403
|
|
20230612,132000,277214009,713,713,713,713,0
|
|
20230612,131900,277214009,713,713,713,713,1
|
|
20230612,131800,277213296,712,712,712,712,768
|
|
20230612,131700,276666480,712,712,712,712,3
|
|
20230612,131600,276664344,712,712,712,712,96
|
|
20230612,131500,276595992,712,712,712,712,408
|
|
20230612,131400,276305496,712,712,712,712,7
|
|
20230612,131300,276300512,712,712,712,712,1
|
|
20230612,131200,276299800,712,712,712,712,81
|
|
20230612,131100,276242128,712,712,712,712,53
|
|
20230612,131000,276204392,712,712,712,712,1
|
|
20230612,130900,276203680,712,712,712,712,500
|
|
20230612,130800,275847680,712,712,712,712,129
|
|
20230612,130700,275755832,712,712,712,712,556
|
|
20230612,130600,275359960,712,712,712,712,58
|
|
20230612,130500,275318664,712,712,712,712,200
|
|
20230612,130400,275176264,712,712,712,712,3
|
|
20230612,130300,275174128,712,712,712,712,0
|
|
20230612,130200,275174128,712,712,712,712,0
|
|
20230612,130100,275174128,712,712,712,712,0
|
|
20230612,130000,275174128,712,712,712,712,445
|
|
20230612,125900,274857288,712,712,712,712,0
|
|
20230612,125800,274857288,712,712,712,712,0
|
|
20230612,125700,274857288,712,712,712,712,50
|
|
20230612,125600,274821688,712,712,712,712,0
|
|
20230612,125500,274821688,712,712,712,712,100
|
|
20230612,125400,274750488,712,712,712,712,50
|
|
20230612,125300,274714888,712,712,712,712,0
|
|
20230612,125200,274714888,712,712,712,712,50
|
|
20230612,125100,274679288,712,712,712,712,1
|
|
20230612,125000,274678576,711,711,711,711,0
|
|
20230612,124900,274678576,711,711,711,711,2000
|
|
20230612,124800,273256576,712,712,712,712,0
|
|
20230612,124700,273256576,712,712,712,712,100
|
|
20230612,124600,273185376,712,712,712,712,100
|
|
20230612,124500,273114176,712,712,712,712,17
|
|
20230612,124400,273102072,712,712,712,712,0
|
|
20230612,124300,273102072,712,712,712,712,0
|
|
20230612,124200,273102072,712,712,712,712,0
|
|
20230612,124100,273102072,712,712,712,712,2000
|
|
20230612,124000,271678072,712,712,712,712,0
|
|
20230612,123900,271678072,712,712,712,712,100
|
|
20230612,123800,271606872,712,712,712,712,0
|
|
20230612,123700,271606872,712,712,712,712,0
|
|
20230612,123600,271606872,712,712,712,712,35
|
|
20230612,123500,271581952,712,712,712,712,3
|
|
20230612,123400,271579816,712,712,712,712,122
|
|
20230612,123300,271492952,712,712,712,712,1100
|
|
20230612,123200,270709752,712,712,712,712,4930
|
|
20230612,123100,267199592,712,712,712,712,7366
|
|
20230612,123000,261955000,712,712,712,712,0
|
|
20230612,122900,261955000,712,712,712,712,3000
|
|
20230612,122800,259819000,712,712,712,712,140
|
|
20230612,122700,259719320,712,711,712,711,2200
|
|
20230612,122600,258153120,712,712,712,712,0
|
|
20230612,122500,258153120,712,712,712,712,0
|
|
20230612,122400,258153120,712,712,712,712,4000
|
|
20230612,122300,255305120,711,711,711,711,6601
|
|
20230612,122200,250611809,711,711,711,711,5000
|
|
20230612,122100,247056809,711,712,712,711,2030
|
|
20230612,122000,245613449,712,712,712,712,0
|
|
20230612,121900,245613449,712,712,712,712,48
|
|
20230612,121800,245579273,712,712,712,712,110
|
|
20230612,121700,245500953,711,711,711,711,0
|
|
20230612,121600,245500953,711,711,711,711,0
|
|
20230612,121500,245500953,711,711,711,711,0
|
|
20230612,121400,245500953,711,711,711,711,37
|
|
20230612,121300,245474646,712,711,712,711,964
|
|
20230612,121200,244789241,711,711,711,711,35
|
|
20230612,121100,244764356,711,711,711,711,18
|
|
20230612,121000,244751558,711,711,711,711,14
|
|
20230612,120900,244741604,708,708,708,708,0
|
|
20230612,120800,244741604,708,708,708,708,0
|
|
20230612,120700,244741604,708,708,708,708,551
|
|
20230612,120600,244351496,708,708,708,708,0
|
|
20230612,120500,244351496,708,708,708,708,2000
|
|
20230612,120400,242935496,708,708,708,708,0
|
|
20230612,120300,242935496,708,708,708,708,0
|
|
20230612,120200,242935496,708,708,708,708,0
|
|
20230612,120100,242935496,708,709,709,708,2215
|
|
20230612,120000,241367044,709,709,709,709,0
|
|
20230612,115900,241367044,709,709,709,709,0
|
|
20230612,115800,241367044,709,709,709,709,1858
|
|
20230612,115700,240049722,709,709,709,709,1
|
|
20230612,115600,240049013,709,709,709,709,1139
|
|
20230612,115500,239241462,708,708,708,708,0
|
|
20230612,115400,239241462,708,708,708,708,0
|
|
20230612,115300,239241462,708,708,708,708,0
|
|
20230612,115200,239241462,708,708,708,708,0
|
|
20230612,115100,239241462,708,708,708,708,2639
|
|
20230612,115000,237373050,708,708,708,708,66
|
|
20230612,114900,237326322,708,708,708,708,119
|
|
20230612,114800,237242070,708,708,708,708,5087
|
|
20230612,114700,233640474,707,707,707,707,31
|
|
20230612,114600,233618557,707,707,707,707,30
|
|
20230612,114500,233597347,708,708,708,708,1
|
|
20230612,114400,233596639,708,708,708,708,0
|
|
20230612,114300,233596639,708,708,708,708,1024
|
|
20230612,114200,232871647,708,708,708,708,0
|
|
20230612,114100,232871647,708,708,708,708,1412
|
|
20230612,114000,231871951,708,708,708,708,3
|
|
20230612,113900,231869827,708,708,708,708,64
|
|
20230612,113800,231824515,708,708,708,708,1562
|
|
20230612,113700,230718619,708,708,708,708,3441
|
|
20230612,113600,228282391,709,709,709,709,1036
|
|
20230612,113500,227547867,709,709,709,709,0
|
|
20230612,113400,227547867,709,709,709,709,7030
|
|
20230612,113300,222563597,710,710,710,710,5921
|
|
20230612,113200,218359687,710,710,710,710,88
|
|
20230612,113100,218297207,710,710,710,710,5
|
|
20230612,113000,218293657,710,710,710,710,1500
|
|
20230612,112900,217228657,710,710,710,710,3000
|
|
20230612,112800,215098657,710,710,710,710,4039
|
|
20230612,112700,212230967,710,710,710,710,2000
|
|
20230612,112600,210810967,710,710,710,709,1421
|
|
20230612,112500,209803456,709,709,709,709,601
|
|
20230612,112400,209377347,709,709,709,709,1
|
|
20230612,112300,209376638,707,709,709,707,50
|
|
20230612,112200,209341267,709,709,709,709,6
|
|
20230612,112100,209337013,707,709,709,707,14
|
|
20230612,112000,209327089,709,709,709,709,201
|
|
20230612,111900,209184580,709,709,709,709,1
|
|
20230612,111800,209183871,708,708,708,708,1
|
|
20230612,111700,209183163,709,709,709,708,1002
|
|
20230612,111600,208472746,709,709,709,709,0
|
|
20230612,111500,208472746,709,709,709,709,0
|
|
20230612,111400,208472746,709,709,709,709,11
|
|
20230612,111300,208464947,709,709,709,709,0
|
|
20230612,111200,208464947,709,709,709,709,2
|
|
20230612,111100,208463529,707,708,709,707,459
|
|
20230612,111000,208138998,708,708,708,708,1089
|
|
20230612,110900,207367986,709,709,709,709,0
|
|
20230612,110800,207367986,709,709,709,709,0
|
|
20230612,110700,207367986,709,709,709,709,0
|
|
20230612,110600,207367986,709,707,709,707,1927
|
|
20230612,110500,206005215,709,709,709,709,0
|
|
20230612,110400,206005215,709,709,709,709,0
|
|
20230612,110300,206005215,709,709,709,709,110
|
|
20230612,110200,205927225,709,709,709,709,150
|
|
20230612,110100,205820875,709,707,709,707,811
|
|
20230612,110000,205247496,707,707,707,707,101
|
|
20230612,105900,205176089,707,706,707,705,4164
|
|
20230612,105800,202239885,706,706,706,706,1001
|
|
20230612,105700,201533179,705,706,706,705,1126
|
|
20230612,105600,200739223,706,705,706,705,6088
|
|
20230612,105500,196447182,705,706,706,705,13401
|
|
20230612,105400,186999377,706,706,706,706,1860
|
|
20230612,105300,185686217,707,707,707,706,1006
|
|
20230612,105200,184975975,707,706,707,706,2091
|
|
20230612,105100,183499638,707,707,707,706,10021
|
|
20230612,105000,176424791,707,706,707,706,5002
|
|
20230612,104900,172893377,707,707,707,707,0
|
|
20230612,104800,172893377,707,708,710,707,15613
|
|
20230612,104700,161853916,708,708,708,708,2010
|
|
20230612,104600,160430836,708,708,708,708,0
|
|
20230612,104500,160430836,708,707,708,707,1153
|
|
20230612,104400,159614712,707,708,708,707,16802
|
|
20230612,104300,147732238,708,709,709,708,328
|
|
20230612,104200,147499913,709,709,709,709,0
|
|
20230612,104100,147499913,709,710,710,709,400
|
|
20230612,104000,147216213,712,712,712,711,353
|
|
20230612,103900,146964886,712,712,712,712,0
|
|
20230612,103800,146964886,712,712,712,712,0
|
|
20230612,103700,146964886,712,712,712,712,1
|
|
20230612,103600,146964174,709,709,709,709,0
|
|
20230612,103500,146964174,709,709,709,709,0
|
|
20230612,103400,146964174,709,709,709,709,200
|
|
20230612,103300,146822374,712,712,712,712,25
|
|
20230612,103200,146804574,709,709,709,709,1000
|
|
20230612,103100,146095574,712,712,712,712,0
|
|
20230612,103000,146095574,712,708,712,708,1006
|
|
20230612,102900,145383302,709,709,709,709,2959
|
|
20230612,102800,143285371,712,712,712,712,1
|
|
20230612,102700,143284659,709,708,712,708,801
|
|
20230612,102600,142717347,712,708,712,708,451
|
|
20230612,102500,142397835,708,712,712,708,1809
|
|
20230612,102400,141113583,711,711,711,711,0
|
|
20230612,102300,141113583,711,711,711,711,1
|
|
20230612,102200,141112872,710,710,710,710,510
|
|
20230612,102100,140750772,713,713,713,713,0
|
|
20230612,102000,140750772,713,713,713,713,0
|
|
20230612,101900,140750772,713,713,713,713,0
|
|
20230612,101800,140750772,713,713,713,713,0
|
|
20230612,101700,140750772,713,713,713,713,0
|
|
20230612,101600,140750772,713,713,713,713,503
|
|
20230612,101500,140392133,708,711,713,708,2152
|
|
20230612,101400,138864678,712,712,712,712,2
|
|
20230612,101300,138863254,711,711,711,711,10000
|
|
20230612,101200,131753254,711,711,711,711,0
|
|
20230612,101100,131753254,711,711,711,711,0
|
|
20230612,101000,131753254,711,711,711,711,0
|
|
20230612,100900,131753254,711,711,711,711,0
|
|
20230612,100800,131753254,711,711,711,711,100
|
|
20230612,100700,131682154,711,711,711,711,149
|
|
20230612,100600,131576215,711,711,711,711,9
|
|
20230612,100500,131569816,711,711,711,711,18
|
|
20230612,100400,131557018,711,711,711,711,9
|
|
20230612,100300,131550619,710,710,710,710,64
|
|
20230612,100200,131505179,710,710,710,709,1244
|
|
20230612,100100,130623150,710,711,711,710,51
|
|
20230612,100000,130586890,711,711,711,711,26
|
|
20230612,095900,130568404,711,707,711,707,3722
|
|
20230612,095800,127933670,708,709,709,708,16724
|
|
20230612,095700,116087501,711,711,711,711,1
|
|
20230612,095600,116086790,709,709,709,709,0
|
|
20230612,095500,116086790,709,709,709,709,628
|
|
20230612,095400,115641538,709,711,711,709,4986
|
|
20230612,095300,112105961,711,711,711,711,503
|
|
20230612,095200,111748328,711,710,711,710,1751
|
|
20230612,095100,110505018,711,711,711,711,1
|
|
20230612,095000,110504307,711,711,711,711,1
|
|
20230612,094900,110503596,710,710,710,710,1000
|
|
20230612,094800,109793596,711,711,711,711,700
|
|
20230612,094700,109295896,711,711,711,711,32
|
|
20230612,094600,109273144,711,711,711,711,0
|
|
20230612,094500,109273144,711,710,711,710,2036
|
|
20230612,094400,107827548,711,711,711,711,12015
|
|
20230612,094300,99284883,711,713,713,711,2003
|
|
20230612,094200,97860744,711,713,713,711,6910
|
|
20230612,094100,92947685,713,713,713,713,1
|
|
20230612,094000,92946972,712,712,712,712,1500
|
|
20230612,093900,91878972,713,713,713,713,24
|
|
20230612,093800,91861860,713,712,713,711,740
|
|
20230612,093700,91334309,713,710,713,710,3484
|
|
20230612,093600,88860145,710,710,710,710,1038
|
|
20230612,093500,88123165,710,710,710,709,8302
|
|
20230612,093400,82228809,710,710,710,710,16
|
|
20230612,093300,82217449,710,710,710,709,114
|
|
20230612,093200,82136564,710,710,710,710,435
|
|
20230612,093100,81827714,710,710,710,708,6179
|
|
20230612,093000,77447922,710,710,710,710,1894
|
|
20230612,092900,76103182,710,711,713,710,7050
|
|
20230612,092800,71094004,711,712,712,711,1745
|
|
20230612,092700,69853297,712,713,713,712,1100
|
|
20230612,092600,69069097,713,713,713,713,1
|
|
20230612,092500,69068384,713,713,713,713,56
|
|
20230612,092400,69028456,713,713,713,713,300
|
|
20230612,092300,68814556,713,712,713,710,8304
|
|
20230612,092200,62909556,713,713,713,713,1
|
|
20230612,092100,62908843,712,713,713,712,6681
|
|
20230612,092000,58151921,713,713,713,713,50
|
|
20230612,091900,58116271,715,715,715,715,55
|
|
20230612,091800,58076946,715,715,715,715,16
|
|
20230612,091700,58065506,715,715,715,715,2
|
|
20230612,091600,58064076,712,713,716,712,2245
|
|
20230612,091500,56465422,716,716,716,716,100
|
|
20230612,091400,56393822,716,716,716,716,0
|
|
20230612,091300,56393822,716,717,717,716,70
|
|
20230612,091200,56343637,718,718,718,718,0
|
|
20230612,091100,56343637,718,717,718,717,49
|
|
20230612,091000,56308503,718,718,718,718,0
|
|
20230612,090900,56308503,718,718,718,718,298
|
|
20230612,090800,56094539,718,718,718,718,7
|
|
20230612,090700,56089513,718,716,718,715,2465
|
|
20230612,090600,54324173,716,716,716,716,6
|
|
20230612,090500,54319877,716,709,718,709,13176
|
|
20230612,090400,44976278,709,710,711,708,7660
|
|
20230612,090300,39542059,711,712,712,707,23809
|
|
20230612,090200,22651181,711,711,711,711,4823
|
|
20230612,090100,19222028,711,713,713,710,16817
|
|
20230612,090000,7273371,715,712,715,712,10214
|