632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192900,590360708,535,535,535,535,9834
|
|
20230612,192800,590360708,535,535,535,535,0
|
|
20230612,192700,590360708,535,535,535,535,0
|
|
20230612,192600,590360708,535,535,535,535,0
|
|
20230612,192500,590360708,535,535,535,535,0
|
|
20230612,192400,590360708,535,535,535,535,0
|
|
20230612,192300,590360708,535,535,535,535,0
|
|
20230612,192200,590360708,535,535,535,535,0
|
|
20230612,192100,590360708,535,535,535,535,0
|
|
20230612,192000,590360708,535,535,535,535,0
|
|
20230612,191900,590360708,535,535,535,535,0
|
|
20230612,191800,590360708,535,535,535,535,0
|
|
20230612,191700,590360708,535,535,535,535,0
|
|
20230612,191600,590360708,535,535,535,535,0
|
|
20230612,191500,590360708,535,535,535,535,0
|
|
20230612,191400,590360708,535,535,535,535,0
|
|
20230612,191300,590360708,535,535,535,535,0
|
|
20230612,191200,590360708,535,535,535,535,0
|
|
20230612,191100,590360708,535,535,535,535,0
|
|
20230612,191000,590360708,535,535,535,535,0
|
|
20230612,190900,590360708,535,535,535,535,0
|
|
20230612,190800,590360708,535,535,535,535,0
|
|
20230612,190700,590360708,535,535,535,535,0
|
|
20230612,190600,590360708,535,535,535,535,0
|
|
20230612,190500,590360708,535,535,535,535,0
|
|
20230612,190400,590360708,535,535,535,535,0
|
|
20230612,190300,590360708,535,535,535,535,0
|
|
20230612,190200,590360708,535,535,535,535,0
|
|
20230612,190100,590360708,535,535,535,535,0
|
|
20230612,190000,590360708,535,535,535,535,0
|
|
20230612,185900,590360708,535,535,535,535,9834
|
|
20230612,185800,590360708,535,535,535,535,0
|
|
20230612,185700,590360708,535,535,535,535,0
|
|
20230612,185600,590360708,535,535,535,535,0
|
|
20230612,185500,590360708,535,535,535,535,0
|
|
20230612,185400,590360708,535,535,535,535,0
|
|
20230612,185300,590360708,535,535,535,535,0
|
|
20230612,185200,590360708,535,535,535,535,0
|
|
20230612,185100,590360708,535,535,535,535,0
|
|
20230612,185000,590360708,535,535,535,535,0
|
|
20230612,184900,590360708,535,535,535,535,0
|
|
20230612,184800,590360708,535,535,535,535,0
|
|
20230612,184700,590360708,535,535,535,535,0
|
|
20230612,184600,590360708,535,535,535,535,0
|
|
20230612,184500,590360708,535,535,535,535,0
|
|
20230612,184400,590360708,535,535,535,535,0
|
|
20230612,184300,590360708,535,535,535,535,0
|
|
20230612,184200,590360708,535,535,535,535,0
|
|
20230612,184100,590360708,535,535,535,535,0
|
|
20230612,184000,590360708,535,535,535,535,0
|
|
20230612,183900,590360708,535,535,535,535,0
|
|
20230612,183800,590360708,535,535,535,535,0
|
|
20230612,183700,590360708,535,535,535,535,0
|
|
20230612,183600,590360708,535,535,535,535,0
|
|
20230612,183500,590360708,535,535,535,535,0
|
|
20230612,183400,590360708,535,535,535,535,0
|
|
20230612,183300,590360708,535,535,535,535,0
|
|
20230612,183200,590360708,535,535,535,535,0
|
|
20230612,183100,590360708,535,535,535,535,0
|
|
20230612,183000,590360708,535,535,535,535,0
|
|
20230612,182900,590360708,535,535,535,535,9834
|
|
20230612,182800,590360708,535,535,535,535,0
|
|
20230612,182700,590360708,535,535,535,535,0
|
|
20230612,182600,590360708,535,535,535,535,0
|
|
20230612,182500,590360708,535,535,535,535,0
|
|
20230612,182400,590360708,535,535,535,535,0
|
|
20230612,182300,590360708,535,535,535,535,0
|
|
20230612,182200,590360708,535,535,535,535,0
|
|
20230612,182100,590360708,535,535,535,535,0
|
|
20230612,182000,590360708,535,535,535,535,0
|
|
20230612,181900,590360708,535,535,535,535,0
|
|
20230612,181800,590360708,535,535,535,535,0
|
|
20230612,181700,590360708,535,535,535,535,0
|
|
20230612,181600,590360708,535,535,535,535,0
|
|
20230612,181500,590360708,535,535,535,535,0
|
|
20230612,181400,590360708,535,535,535,535,0
|
|
20230612,181300,590360708,535,535,535,535,0
|
|
20230612,181200,590360708,535,535,535,535,0
|
|
20230612,181100,590360708,535,535,535,535,0
|
|
20230612,181000,590360708,535,535,535,535,0
|
|
20230612,180900,590360708,535,535,535,535,0
|
|
20230612,180800,590360708,535,535,535,535,0
|
|
20230612,180700,590360708,535,535,535,535,0
|
|
20230612,180600,590360708,535,535,535,535,0
|
|
20230612,180500,590360708,535,535,535,535,0
|
|
20230612,180400,590360708,535,535,535,535,0
|
|
20230612,180300,590360708,535,535,535,535,0
|
|
20230612,180200,590360708,535,535,535,535,0
|
|
20230612,180100,590360708,535,535,535,535,0
|
|
20230612,180000,590360708,535,535,535,535,0
|
|
20230612,175900,590360708,535,535,535,535,9834
|
|
20230612,175800,590360708,535,535,535,535,0
|
|
20230612,175700,590360708,535,535,535,535,0
|
|
20230612,175600,590360708,535,535,535,535,0
|
|
20230612,175500,590360708,535,535,535,535,0
|
|
20230612,175400,590360708,535,535,535,535,0
|
|
20230612,175300,590360708,535,535,535,535,0
|
|
20230612,175200,590360708,535,535,535,535,0
|
|
20230612,175100,590360708,535,535,535,535,0
|
|
20230612,175000,590360708,535,535,535,535,0
|
|
20230612,174900,590360708,535,535,535,535,0
|
|
20230612,174800,590360708,535,535,535,535,0
|
|
20230612,174700,590360708,535,535,535,535,0
|
|
20230612,174600,590360708,535,535,535,535,0
|
|
20230612,174500,590360708,535,535,535,535,0
|
|
20230612,174400,590360708,535,535,535,535,0
|
|
20230612,174300,590360708,535,535,535,535,0
|
|
20230612,174200,590360708,535,535,535,535,0
|
|
20230612,174100,590360708,535,535,535,535,0
|
|
20230612,174000,590360708,535,535,535,535,0
|
|
20230612,173900,590360708,535,535,535,535,0
|
|
20230612,173800,590360708,535,535,535,535,0
|
|
20230612,173700,590360708,535,535,535,535,0
|
|
20230612,173600,590360708,535,535,535,535,0
|
|
20230612,173500,590360708,535,535,535,535,0
|
|
20230612,173400,590360708,535,535,535,535,0
|
|
20230612,173300,590360708,535,535,535,535,0
|
|
20230612,173200,590360708,535,535,535,535,0
|
|
20230612,173100,590360708,535,535,535,535,0
|
|
20230612,173000,590360708,535,535,535,535,0
|
|
20230612,172900,590360708,535,535,535,535,9834
|
|
20230612,172800,590360708,535,535,535,535,0
|
|
20230612,172700,590360708,535,535,535,535,0
|
|
20230612,172600,590360708,535,535,535,535,0
|
|
20230612,172500,590360708,535,535,535,535,0
|
|
20230612,172400,590360708,535,535,535,535,0
|
|
20230612,172300,590360708,535,535,535,535,0
|
|
20230612,172200,590360708,535,535,535,535,0
|
|
20230612,172100,590360708,535,535,535,535,0
|
|
20230612,172000,590360708,535,535,535,535,0
|
|
20230612,171900,590360708,535,535,535,535,0
|
|
20230612,171800,590360708,535,535,535,535,0
|
|
20230612,171700,590360708,535,535,535,535,0
|
|
20230612,171600,590360708,535,535,535,535,0
|
|
20230612,171500,590360708,535,535,535,535,0
|
|
20230612,171400,590360708,535,535,535,535,0
|
|
20230612,171300,590360708,535,535,535,535,0
|
|
20230612,171200,590360708,535,535,535,535,0
|
|
20230612,171100,590360708,535,535,535,535,0
|
|
20230612,171000,590360708,535,535,535,535,0
|
|
20230612,170900,590360708,535,535,535,535,0
|
|
20230612,170800,590360708,535,535,535,535,0
|
|
20230612,170700,590360708,535,535,535,535,0
|
|
20230612,170600,590360708,535,535,535,535,0
|
|
20230612,170500,590360708,535,535,535,535,0
|
|
20230612,170400,590360708,535,535,535,535,0
|
|
20230612,170300,590360708,535,535,535,535,0
|
|
20230612,170200,590360708,535,535,535,535,0
|
|
20230612,170100,590360708,535,535,535,535,0
|
|
20230612,170000,590360708,535,535,535,535,0
|
|
20230612,165900,590360708,535,535,535,535,9834
|
|
20230612,165800,590360708,535,535,535,535,0
|
|
20230612,165700,590360708,535,535,535,535,0
|
|
20230612,165600,590360708,535,535,535,535,0
|
|
20230612,165500,590360708,535,535,535,535,0
|
|
20230612,165400,590360708,535,535,535,535,0
|
|
20230612,165300,590360708,535,535,535,535,0
|
|
20230612,165200,590360708,535,535,535,535,0
|
|
20230612,165100,590360708,535,535,535,535,0
|
|
20230612,165000,590360708,535,535,535,535,0
|
|
20230612,164900,590360708,535,535,535,535,0
|
|
20230612,164800,590360708,535,535,535,535,0
|
|
20230612,164700,590360708,535,535,535,535,0
|
|
20230612,164600,590360708,535,535,535,535,0
|
|
20230612,164500,590360708,535,535,535,535,0
|
|
20230612,164400,590360708,535,535,535,535,0
|
|
20230612,164300,590360708,535,535,535,535,0
|
|
20230612,164200,590360708,535,535,535,535,0
|
|
20230612,164100,590360708,535,535,535,535,0
|
|
20230612,164000,590360708,535,535,535,535,0
|
|
20230612,163900,590360708,535,535,535,535,0
|
|
20230612,163800,590360708,535,535,535,535,0
|
|
20230612,163700,590360708,535,535,535,535,0
|
|
20230612,163600,590360708,535,535,535,535,0
|
|
20230612,163500,590360708,535,535,535,535,0
|
|
20230612,163400,590360708,535,535,535,535,0
|
|
20230612,163300,590360708,535,535,535,535,0
|
|
20230612,163200,590360708,535,535,535,535,0
|
|
20230612,163100,590360708,535,535,535,535,0
|
|
20230612,163000,590360708,535,535,535,535,0
|
|
20230612,162900,590360708,535,535,535,535,9834
|
|
20230612,162800,590360708,535,535,535,535,0
|
|
20230612,162700,590360708,535,535,535,535,0
|
|
20230612,162600,590360708,535,535,535,535,0
|
|
20230612,162500,590360708,535,535,535,535,0
|
|
20230612,162400,590360708,535,535,535,535,0
|
|
20230612,162300,590360708,535,535,535,535,0
|
|
20230612,162200,590360708,535,535,535,535,0
|
|
20230612,162100,590360708,535,535,535,535,0
|
|
20230612,162000,590360708,535,535,535,535,0
|
|
20230612,161900,590360708,535,535,535,535,0
|
|
20230612,161800,590360708,535,535,535,535,0
|
|
20230612,161700,590360708,535,535,535,535,0
|
|
20230612,161600,590360708,535,535,535,535,0
|
|
20230612,161500,590360708,535,535,535,535,0
|
|
20230612,161400,590360708,535,535,535,535,0
|
|
20230612,161300,590360708,535,535,535,535,0
|
|
20230612,161200,590360708,535,535,535,535,0
|
|
20230612,161100,590360708,535,535,535,535,0
|
|
20230612,161000,590360708,535,535,535,535,0
|
|
20230612,160900,590360708,535,535,535,535,0
|
|
20230612,160800,590360708,535,535,535,535,0
|
|
20230612,160700,590360708,535,535,535,535,0
|
|
20230612,160600,590360708,535,535,535,535,0
|
|
20230612,160500,590360708,535,535,535,535,0
|
|
20230612,160400,590360708,535,535,535,535,0
|
|
20230612,160300,590360708,535,535,535,535,0
|
|
20230612,160200,590360708,535,535,535,535,0
|
|
20230612,160100,590360708,535,535,535,535,0
|
|
20230612,160000,590360708,535,535,535,535,0
|
|
20230612,155900,590360708,535,535,535,535,9834
|
|
20230612,155800,590360708,535,535,535,535,0
|
|
20230612,155700,590360708,535,535,535,535,0
|
|
20230612,155600,590360708,535,535,535,535,0
|
|
20230612,155500,590360708,535,535,535,535,0
|
|
20230612,155400,590360708,535,535,535,535,0
|
|
20230612,155300,590360708,535,535,535,535,0
|
|
20230612,155200,590360708,535,535,535,535,0
|
|
20230612,155100,590360708,535,535,535,535,0
|
|
20230612,155000,590360708,535,535,535,535,0
|
|
20230612,154900,590360708,535,535,535,535,0
|
|
20230612,154800,590360708,535,535,535,535,0
|
|
20230612,154700,590360708,535,535,535,535,0
|
|
20230612,154600,590360708,535,535,535,535,0
|
|
20230612,154500,590360708,535,535,535,535,0
|
|
20230612,154400,590360708,535,535,535,535,0
|
|
20230612,154300,590360708,535,535,535,535,0
|
|
20230612,154200,590360708,535,535,535,535,0
|
|
20230612,154100,590360708,535,535,535,535,0
|
|
20230612,154000,590360708,535,535,535,535,0
|
|
20230612,153900,590360708,535,535,535,535,0
|
|
20230612,153800,590360708,535,535,535,535,0
|
|
20230612,153700,590360708,535,535,535,535,0
|
|
20230612,153600,590360708,535,535,535,535,0
|
|
20230612,153500,590360708,535,535,535,535,0
|
|
20230612,153400,590360708,535,535,535,535,0
|
|
20230612,153300,590360708,535,535,535,535,0
|
|
20230612,153200,590360708,535,535,535,535,0
|
|
20230612,153100,590360708,535,535,535,535,0
|
|
20230612,153000,590360708,535,535,535,535,9834
|
|
20230612,152900,585099518,540,540,540,540,0
|
|
20230612,152800,585099518,540,540,540,540,0
|
|
20230612,152700,585099518,540,540,540,540,0
|
|
20230612,152600,585099518,540,540,540,540,0
|
|
20230612,152500,585099518,540,540,540,540,0
|
|
20230612,152400,585099518,540,540,540,540,0
|
|
20230612,152300,585099518,540,540,540,540,0
|
|
20230612,152200,585099518,540,540,540,540,0
|
|
20230612,152100,585099518,540,540,540,540,0
|
|
20230612,152000,585099518,540,540,540,540,0
|
|
20230612,151900,585099518,540,540,541,540,449
|
|
20230612,151800,584856863,539,540,541,539,5001
|
|
20230612,151700,582152993,541,541,541,541,0
|
|
20230612,151600,582152993,541,541,541,541,2165
|
|
20230612,151500,580981728,541,541,541,541,0
|
|
20230612,151400,580981728,541,537,541,537,2210
|
|
20230612,151300,579789734,540,540,540,540,0
|
|
20230612,151200,579789734,540,540,540,540,3000
|
|
20230612,151100,578169734,540,539,540,539,2
|
|
20230612,151000,578168655,540,540,540,540,0
|
|
20230612,150900,578168655,540,540,540,540,1
|
|
20230612,150800,578168115,536,540,541,536,10009
|
|
20230612,150700,572756009,540,537,540,537,9049
|
|
20230612,150600,567887336,534,534,534,534,0
|
|
20230612,150500,567887336,534,537,537,533,2872
|
|
20230612,150400,566350418,538,538,538,538,20
|
|
20230612,150300,566339658,539,539,539,539,30
|
|
20230612,150200,566323488,539,539,539,539,0
|
|
20230612,150100,566323488,539,539,539,539,0
|
|
20230612,150000,566323488,539,538,539,537,8001
|
|
20230612,145900,562024704,539,539,539,539,1400
|
|
20230612,145800,561270104,539,539,539,539,0
|
|
20230612,145700,561270104,539,539,540,539,297
|
|
20230612,145600,561109922,539,539,539,539,103
|
|
20230612,145500,561054405,540,540,540,540,0
|
|
20230612,145400,561054405,540,540,540,540,19
|
|
20230612,145300,561044145,540,540,540,540,99
|
|
20230612,145200,560990685,540,540,540,540,129
|
|
20230612,145100,560921025,540,540,540,540,0
|
|
20230612,145000,560921025,540,540,540,539,193
|
|
20230612,144900,560816898,540,539,540,539,99
|
|
20230612,144800,560763440,539,538,539,538,6820
|
|
20230612,144700,557094271,538,538,538,538,0
|
|
20230612,144600,557094271,538,538,538,538,99
|
|
20230612,144500,557041009,538,538,538,538,18
|
|
20230612,144400,557031325,537,538,538,537,3203
|
|
20230612,144300,555311166,538,538,538,537,644
|
|
20230612,144200,554965098,538,538,538,538,0
|
|
20230612,144100,554965098,538,538,538,538,100
|
|
20230612,144000,554911298,538,538,538,538,1000
|
|
20230612,143900,554373298,537,537,537,537,0
|
|
20230612,143800,554373298,537,537,537,537,606
|
|
20230612,143700,554047876,537,538,538,537,2447
|
|
20230612,143600,552733832,537,537,537,537,49
|
|
20230612,143500,552707519,538,538,538,538,0
|
|
20230612,143400,552707519,538,538,538,538,780
|
|
20230612,143300,552287879,537,537,537,537,561
|
|
20230612,143200,551986622,536,537,537,536,1092
|
|
20230612,143100,551401217,538,538,538,538,1033
|
|
20230612,143000,550845463,540,538,540,538,2
|
|
20230612,142900,550844385,538,538,538,538,500
|
|
20230612,142800,550575385,541,541,541,541,0
|
|
20230612,142700,550575385,541,541,541,541,1
|
|
20230612,142600,550574844,542,542,542,542,93
|
|
20230612,142500,550524438,541,536,541,536,25607
|
|
20230612,142400,536687785,535,535,536,535,43
|
|
20230612,142300,536664778,535,535,535,535,0
|
|
20230612,142200,536664778,535,535,535,535,0
|
|
20230612,142100,536664778,535,535,535,535,0
|
|
20230612,142000,536664778,535,536,536,535,123
|
|
20230612,141900,536598965,536,536,536,536,3
|
|
20230612,141800,536597357,535,535,535,535,4
|
|
20230612,141700,536595217,535,535,535,535,0
|
|
20230612,141600,536595217,535,535,535,535,4122
|
|
20230612,141500,534389947,535,535,535,535,0
|
|
20230612,141400,534389947,535,535,535,535,100
|
|
20230612,141300,534336447,535,535,535,535,242
|
|
20230612,141200,534206977,537,537,537,537,0
|
|
20230612,141100,534206977,537,537,537,537,0
|
|
20230612,141000,534206977,537,537,537,537,0
|
|
20230612,140900,534206977,537,537,537,537,0
|
|
20230612,140800,534206977,537,537,537,537,0
|
|
20230612,140700,534206977,537,537,537,537,10
|
|
20230612,140600,534201607,537,536,537,536,10000
|
|
20230612,140500,528837626,536,536,536,536,10
|
|
20230612,140400,528832266,535,535,535,535,5503
|
|
20230612,140300,525888161,535,535,535,535,5
|
|
20230612,140200,525885486,533,533,533,533,0
|
|
20230612,140100,525885486,533,533,533,533,296
|
|
20230612,140000,525727718,533,534,534,533,3
|
|
20230612,135900,525726117,534,534,534,534,2001
|
|
20230612,135800,524657583,535,535,535,535,1
|
|
20230612,135700,524657048,534,533,534,533,25001
|
|
20230612,135600,511316515,531,530,531,529,12433
|
|
20230612,135500,504734086,530,530,530,530,16681
|
|
20230612,135400,495893156,531,533,533,531,3352
|
|
20230612,135300,494113242,531,532,532,531,13600
|
|
20230612,135200,486891641,532,532,532,531,1610
|
|
20230612,135100,486035582,533,533,533,533,500
|
|
20230612,135000,485769082,532,532,532,532,5
|
|
20230612,134900,485766422,533,533,533,533,24
|
|
20230612,134800,485753630,532,532,532,532,7289
|
|
20230612,134700,481875882,532,532,532,532,0
|
|
20230612,134600,481875882,532,532,532,532,5
|
|
20230612,134500,481873222,532,532,532,532,0
|
|
20230612,134400,481873222,532,532,532,532,0
|
|
20230612,134300,481873222,532,532,532,532,1385
|
|
20230612,134200,481136402,532,532,532,532,0
|
|
20230612,134100,481136402,532,532,532,532,1
|
|
20230612,134000,481135870,530,530,530,530,18
|
|
20230612,133900,481126330,530,531,531,530,2500
|
|
20230612,133800,479799621,531,531,531,531,0
|
|
20230612,133700,479799621,531,531,531,531,5759
|
|
20230612,133600,476741592,531,531,531,531,2412
|
|
20230612,133500,475460820,531,532,532,531,1035
|
|
20230612,133400,474910235,531,532,532,531,616
|
|
20230612,133300,474583054,532,532,532,532,3400
|
|
20230612,133200,472774254,532,532,532,532,0
|
|
20230612,133100,472774254,532,532,532,532,0
|
|
20230612,133000,472774254,532,530,532,530,3
|
|
20230612,132900,472772662,530,530,530,530,0
|
|
20230612,132800,472772662,530,530,530,530,2241
|
|
20230612,132700,471584932,530,530,530,530,0
|
|
20230612,132600,471584932,530,530,530,530,0
|
|
20230612,132500,471584932,530,529,530,529,220
|
|
20230612,132400,471468551,529,531,531,529,4229
|
|
20230612,132300,469230171,531,533,533,531,741
|
|
20230612,132200,468835397,534,534,534,534,452
|
|
20230612,132100,468594029,534,534,534,534,611
|
|
20230612,132000,468267755,536,536,536,535,1331
|
|
20230612,131900,467555608,537,540,540,535,31070
|
|
20230612,131800,450883883,539,532,539,532,26804
|
|
20230612,131700,436529723,531,531,531,531,8883
|
|
20230612,131600,431812850,531,531,531,531,7
|
|
20230612,131500,431809133,531,531,531,531,150
|
|
20230612,131400,431729483,528,529,529,528,45672
|
|
20230612,131300,407582508,529,529,529,529,0
|
|
20230612,131200,407582508,529,529,529,529,950
|
|
20230612,131100,407079958,528,529,529,528,6245
|
|
20230612,131000,403782457,529,529,529,528,35234
|
|
20230612,130900,385175584,530,531,531,529,27889
|
|
20230612,130800,370400214,531,530,531,530,237
|
|
20230612,130700,370274494,531,531,531,531,7035
|
|
20230612,130600,366538909,531,531,531,531,5000
|
|
20230612,130500,363883909,531,532,532,531,25997
|
|
20230612,130400,350064204,532,532,532,532,925
|
|
20230612,130300,349572104,532,532,532,532,0
|
|
20230612,130200,349572104,532,532,532,532,0
|
|
20230612,130100,349572104,532,532,532,532,101
|
|
20230612,130000,349518372,531,531,531,531,18
|
|
20230612,125900,349508814,532,532,532,532,30
|
|
20230612,125800,349492854,532,532,532,532,51
|
|
20230612,125700,349465722,532,532,532,532,2
|
|
20230612,125600,349464658,532,532,532,532,5
|
|
20230612,125500,349461998,531,532,532,531,5600
|
|
20230612,125400,346483298,532,533,533,532,1304
|
|
20230612,125300,345789569,532,532,532,532,0
|
|
20230612,125200,345789569,532,532,532,532,3045
|
|
20230612,125100,344169629,532,532,532,532,73
|
|
20230612,125000,344130793,532,532,532,532,4
|
|
20230612,124900,344128665,532,532,532,532,514
|
|
20230612,124800,343855217,532,532,532,532,6364
|
|
20230612,124700,340469569,532,533,533,532,5027
|
|
20230612,124600,337790180,533,533,533,533,13
|
|
20230612,124500,337783251,533,533,533,533,3200
|
|
20230612,124400,336077651,532,532,532,532,0
|
|
20230612,124300,336077651,532,532,532,532,5951
|
|
20230612,124200,332911719,531,531,531,531,5000
|
|
20230612,124100,330256719,530,530,530,530,25
|
|
20230612,124000,330243469,530,531,531,530,611
|
|
20230612,123900,329919629,530,530,530,530,169
|
|
20230612,123800,329830059,530,530,530,530,9
|
|
20230612,123700,329825289,530,530,530,530,10
|
|
20230612,123600,329819989,531,531,531,531,11
|
|
20230612,123500,329814148,531,531,531,531,21
|
|
20230612,123400,329802997,531,532,532,531,21
|
|
20230612,123300,329791840,532,532,532,532,20
|
|
20230612,123200,329781200,531,531,531,531,50
|
|
20230612,123100,329754650,530,530,530,530,106
|
|
20230612,123000,329698470,530,530,530,530,0
|
|
20230612,122900,329698470,530,531,531,530,12590
|
|
20230612,122800,323023722,531,532,532,531,2110
|
|
20230612,122700,321903202,531,531,531,531,500
|
|
20230612,122600,321637702,531,531,531,531,0
|
|
20230612,122500,321637702,531,531,531,531,11000
|
|
20230612,122400,315796702,531,532,532,531,1219
|
|
20230612,122300,315149394,531,531,531,531,212
|
|
20230612,122200,315036822,531,532,532,531,6
|
|
20230612,122100,315033635,532,532,532,532,23
|
|
20230612,122000,315021399,532,532,532,531,166
|
|
20230612,121900,314933206,532,532,532,532,1
|
|
20230612,121800,314932674,532,532,532,532,0
|
|
20230612,121700,314932674,532,531,532,531,12413
|
|
20230612,121600,308341075,531,531,531,531,540
|
|
20230612,121500,308054335,532,531,532,531,7947
|
|
20230612,121400,303834280,532,532,532,531,549
|
|
20230612,121300,303542217,532,532,532,532,0
|
|
20230612,121200,303542217,532,533,533,532,1192
|
|
20230612,121100,302908002,533,533,533,533,2
|
|
20230612,121000,302906936,533,533,533,533,70
|
|
20230612,120900,302869626,532,533,533,532,51
|
|
20230612,120800,302842444,533,533,533,533,117
|
|
20230612,120700,302780083,533,533,533,533,36
|
|
20230612,120600,302760895,533,533,533,533,0
|
|
20230612,120500,302760895,533,533,533,533,80
|
|
20230612,120400,302718255,531,531,531,531,0
|
|
20230612,120300,302718255,531,532,532,531,7138
|
|
20230612,120200,298921821,533,533,533,533,11020
|
|
20230612,120100,293048161,534,534,534,534,171
|
|
20230612,120000,292956847,534,534,534,534,45
|
|
20230612,115900,292932817,534,534,534,534,1800
|
|
20230612,115800,291971617,534,534,534,534,1545
|
|
20230612,115700,291146587,534,534,534,534,2450
|
|
20230612,115600,289838287,534,534,534,534,200
|
|
20230612,115500,289731487,535,535,535,534,117
|
|
20230612,115400,289668992,534,533,534,533,10616
|
|
20230612,115300,284008653,533,532,533,532,10148
|
|
20230612,115200,278599947,532,532,532,532,211
|
|
20230612,115100,278487695,532,533,533,532,10
|
|
20230612,115000,278482374,533,532,533,532,29
|
|
20230612,114900,278466919,533,531,533,531,42407
|
|
20230612,114800,255948798,531,531,531,530,187
|
|
20230612,114700,255849636,530,531,531,530,4522
|
|
20230612,114600,253449712,531,531,531,531,1300
|
|
20230612,114500,252759412,531,532,532,531,1092
|
|
20230612,114400,252178559,532,532,532,532,1
|
|
20230612,114300,252178027,529,529,530,529,11086
|
|
20230612,114200,246313033,529,529,529,529,3200
|
|
20230612,114100,244620233,529,529,529,529,1711
|
|
20230612,114000,243715114,529,528,530,528,3721
|
|
20230612,113900,241744496,528,531,531,528,21079
|
|
20230612,113800,230572015,532,533,533,532,5356
|
|
20230612,113700,227722053,533,533,533,533,201
|
|
20230612,113600,227614920,533,532,533,532,1251
|
|
20230612,113500,226949137,533,533,533,533,301
|
|
20230612,113400,226788704,533,534,534,533,7783
|
|
20230612,113300,222640021,534,535,535,534,6470
|
|
20230612,113200,219183169,534,534,534,534,16513
|
|
20230612,113100,210365227,537,537,537,537,3
|
|
20230612,113000,210363616,537,538,538,534,64
|
|
20230612,112900,210329370,538,535,538,535,1038
|
|
20230612,112800,209773926,535,535,535,535,5560
|
|
20230612,112700,206799326,535,535,535,535,613
|
|
20230612,112600,206471371,534,534,535,534,122
|
|
20230612,112500,206406222,535,535,535,534,6053
|
|
20230612,112400,203173908,535,535,535,534,11091
|
|
20230612,112300,197241213,535,535,535,535,0
|
|
20230612,112200,197241213,535,534,535,534,2151
|
|
20230612,112100,196092578,535,535,535,535,551
|
|
20230612,112000,195797793,535,535,535,535,101
|
|
20230612,111900,195743758,535,535,535,535,27
|
|
20230612,111800,195729313,535,535,535,534,825
|
|
20230612,111700,195287940,535,535,535,533,91
|
|
20230612,111600,195239375,535,534,535,533,4140
|
|
20230612,111500,193032464,535,535,535,535,2010
|
|
20230612,111400,191957114,535,535,535,535,1
|
|
20230612,111300,191956579,535,534,535,534,2782
|
|
20230612,111200,190469990,534,533,534,533,2106
|
|
20230612,111100,189346307,534,539,539,534,11368
|
|
20230612,111000,183267664,539,539,539,539,0
|
|
20230612,110900,183267664,539,536,539,536,95
|
|
20230612,110800,183216723,539,539,539,539,0
|
|
20230612,110700,183216723,539,538,539,538,4700
|
|
20230612,110600,180688122,538,537,538,536,2746
|
|
20230612,110500,179214192,537,534,537,534,10067
|
|
20230612,110400,173828407,536,535,536,535,1602
|
|
20230612,110300,172971335,536,536,536,534,32203
|
|
20230612,110200,155711895,537,539,539,537,2769
|
|
20230612,110100,154224742,539,539,539,539,10
|
|
20230612,110000,154219352,539,537,539,537,9428
|
|
20230612,105900,149156510,539,537,539,537,7222
|
|
20230612,105800,145278285,537,537,537,537,1600
|
|
20230612,105700,144419085,537,537,537,537,103
|
|
20230612,105600,144363774,537,537,537,537,114
|
|
20230612,105500,144302556,536,537,537,536,854
|
|
20230612,105400,143843962,536,536,536,536,402
|
|
20230612,105300,143628490,536,536,536,536,17
|
|
20230612,105200,143619378,536,537,537,536,1710
|
|
20230612,105100,142702211,537,537,538,536,1626
|
|
20230612,105000,141829044,538,538,538,536,372
|
|
20230612,104900,141628960,538,538,538,538,20
|
|
20230612,104800,141618200,539,539,539,539,0
|
|
20230612,104700,141618200,539,537,540,534,20212
|
|
20230612,104600,130792529,537,539,539,537,23668
|
|
20230612,104500,118073239,541,541,541,541,0
|
|
20230612,104400,118073239,541,541,541,541,0
|
|
20230612,104300,118073239,541,541,541,541,0
|
|
20230612,104200,118073239,541,541,541,541,0
|
|
20230612,104100,118073239,541,540,541,539,96
|
|
20230612,104000,118021399,541,540,541,540,517
|
|
20230612,103900,117741818,540,540,540,540,362
|
|
20230612,103800,117546338,540,540,540,540,167
|
|
20230612,103700,117456158,540,540,540,540,0
|
|
20230612,103600,117456158,540,539,540,538,3002
|
|
20230612,103500,115841040,540,540,540,540,0
|
|
20230612,103400,115841040,540,540,540,540,261
|
|
20230612,103300,115700100,540,540,540,540,1
|
|
20230612,103200,115699560,540,540,540,538,14008
|
|
20230612,103100,108152981,540,540,540,540,433
|
|
20230612,103000,107919161,541,541,541,541,10
|
|
20230612,102900,107913751,542,542,542,542,0
|
|
20230612,102800,107913751,542,542,542,542,0
|
|
20230612,102700,107913751,542,542,542,540,523
|
|
20230612,102600,107631319,542,542,542,542,84
|
|
20230612,102500,107585791,542,541,542,541,23
|
|
20230612,102400,107573347,541,542,542,541,1053
|
|
20230612,102300,107002900,543,542,543,542,1468
|
|
20230612,102200,106207233,542,542,542,542,0
|
|
20230612,102100,106207233,542,541,542,540,22
|
|
20230612,102000,106195350,542,541,542,541,22
|
|
20230612,101900,106183447,542,542,542,542,301
|
|
20230612,101800,106020305,542,542,542,542,1138
|
|
20230612,101700,105403509,542,540,542,539,10002
|
|
20230612,101600,100007259,542,540,542,540,2
|
|
20230612,101500,100006177,540,542,542,540,2510
|
|
20230612,101400,98648356,542,542,542,542,0
|
|
20230612,101300,98648356,542,542,542,542,245
|
|
20230612,101200,98515566,542,542,542,542,2
|
|
20230612,101100,98514482,542,542,542,542,190
|
|
20230612,101000,98411502,542,542,542,542,89
|
|
20230612,100900,98363264,542,541,542,540,1418
|
|
20230612,100800,97596626,541,541,541,540,3130
|
|
20230612,100700,95905296,541,541,541,541,302
|
|
20230612,100600,95741914,541,541,541,541,199
|
|
20230612,100500,95634255,542,541,542,541,24
|
|
20230612,100400,95621260,542,542,542,542,0
|
|
20230612,100300,95621260,542,542,542,542,0
|
|
20230612,100200,95621260,542,541,542,540,44
|
|
20230612,100100,95597456,541,541,541,541,92
|
|
20230612,100000,95547684,542,542,542,542,111
|
|
20230612,095900,95487522,542,542,542,542,200
|
|
20230612,095800,95379122,542,542,542,542,0
|
|
20230612,095700,95379122,542,542,542,540,537
|
|
20230612,095600,95089070,542,542,542,542,67
|
|
20230612,095500,95052756,542,542,542,542,1538
|
|
20230612,095400,94219160,542,541,542,541,2428
|
|
20230612,095300,92905611,541,540,541,540,1002
|
|
20230612,095200,92364530,540,540,541,540,1108
|
|
20230612,095100,91766209,540,539,540,539,687
|
|
20230612,095000,91395813,540,540,540,540,17
|
|
20230612,094900,91386633,541,541,541,541,0
|
|
20230612,094800,91386633,541,540,541,540,91
|
|
20230612,094700,91337492,542,540,542,540,3616
|
|
20230612,094600,89384846,542,542,542,542,7
|
|
20230612,094500,89381052,542,540,542,540,5001
|
|
20230612,094400,86680510,542,540,542,540,5119
|
|
20230612,094300,83916248,542,541,542,540,3007
|
|
20230612,094200,82290830,542,542,542,542,1
|
|
20230612,094100,82290288,541,542,542,541,29
|
|
20230612,094000,82274571,542,541,542,541,26
|
|
20230612,093900,82260502,542,542,542,542,1015
|
|
20230612,093800,81710372,542,542,542,541,266
|
|
20230612,093700,81566404,542,541,542,541,7085
|
|
20230612,093600,77733392,540,540,540,540,29
|
|
20230612,093500,77717732,541,541,541,540,2615
|
|
20230612,093400,76305580,541,540,541,540,3168
|
|
20230612,093300,74594857,540,541,541,540,507
|
|
20230612,093200,74320970,541,541,541,541,142
|
|
20230612,093100,74244148,542,541,542,541,4853
|
|
20230612,093000,71618673,541,540,541,540,415
|
|
20230612,092900,71394572,541,541,541,541,0
|
|
20230612,092800,71394572,541,541,541,541,405
|
|
20230612,092700,71175467,541,540,541,539,3567
|
|
20230612,092600,69251704,542,542,542,542,1712
|
|
20230612,092500,68323800,542,540,542,539,10202
|
|
20230612,092400,62822884,542,542,542,540,10991
|
|
20230612,092300,56884866,542,541,542,540,201
|
|
20230612,092200,56776074,543,543,543,543,0
|
|
20230612,092100,56776074,543,542,543,541,10603
|
|
20230612,092000,51036795,543,542,543,542,3544
|
|
20230612,091900,49115946,542,542,542,542,100
|
|
20230612,091800,49061746,542,542,542,542,51
|
|
20230612,091700,49034104,542,541,542,541,2561
|
|
20230612,091600,47648599,541,540,541,540,13163
|
|
20230612,091500,40538158,540,543,543,540,2128
|
|
20230612,091400,39384907,543,542,543,542,885
|
|
20230612,091300,38905236,542,540,542,540,7339
|
|
20230612,091200,34935058,540,543,543,540,4235
|
|
20230612,091100,32644403,543,543,543,543,5
|
|
20230612,091000,32641688,543,541,543,540,5152
|
|
20230612,090900,29856502,541,541,541,540,928
|
|
20230612,090800,29354492,541,541,541,540,11135
|
|
20230612,090700,23341182,540,545,545,540,14252
|
|
20230612,090600,15620391,545,544,545,542,3156
|
|
20230612,090500,13907891,546,546,546,544,370
|
|
20230612,090400,13706173,546,546,546,546,64
|
|
20230612,090300,13671229,546,546,546,546,1
|
|
20230612,090200,13670683,543,543,543,542,5939
|
|
20230612,090100,10446486,547,547,547,547,6
|
|
20230612,090000,10443204,543,548,548,543,19114
|