673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201000,110390456,929,929,929,929,727
|
|
20230612,200900,110390456,929,929,929,929,0
|
|
20230612,200800,110390456,929,929,929,929,0
|
|
20230612,200700,110390456,929,929,929,929,0
|
|
20230612,200600,110390456,929,929,929,929,0
|
|
20230612,200500,110390456,929,929,929,929,0
|
|
20230612,200400,110390456,929,929,929,929,0
|
|
20230612,200300,110390456,929,929,929,929,0
|
|
20230612,200200,110390456,929,929,929,929,0
|
|
20230612,200100,110390456,929,929,929,929,0
|
|
20230612,200000,110390456,929,929,929,929,0
|
|
20230612,195900,110390456,929,929,929,929,0
|
|
20230612,195800,110390456,929,929,929,929,0
|
|
20230612,195700,110390456,929,929,929,929,0
|
|
20230612,195600,110390456,929,929,929,929,0
|
|
20230612,195500,110390456,929,929,929,929,0
|
|
20230612,195400,110390456,929,929,929,929,0
|
|
20230612,195300,110390456,929,929,929,929,0
|
|
20230612,195200,110390456,929,929,929,929,0
|
|
20230612,195100,110390456,929,929,929,929,0
|
|
20230612,195000,110390456,929,929,929,929,0
|
|
20230612,194900,110390456,929,929,929,929,0
|
|
20230612,194800,110390456,929,929,929,929,0
|
|
20230612,194700,110390456,929,929,929,929,0
|
|
20230612,194600,110390456,929,929,929,929,0
|
|
20230612,194500,110390456,929,929,929,929,0
|
|
20230612,194400,110390456,929,929,929,929,0
|
|
20230612,194300,110390456,929,929,929,929,0
|
|
20230612,194200,110390456,929,929,929,929,0
|
|
20230612,194100,110390456,929,929,929,929,0
|
|
20230612,194000,110390456,929,929,929,929,727
|
|
20230612,193900,110390456,929,929,929,929,0
|
|
20230612,193800,110390456,929,929,929,929,0
|
|
20230612,193700,110390456,929,929,929,929,0
|
|
20230612,193600,110390456,929,929,929,929,0
|
|
20230612,193500,110390456,929,929,929,929,0
|
|
20230612,193400,110390456,929,929,929,929,0
|
|
20230612,193300,110390456,929,929,929,929,0
|
|
20230612,193200,110390456,929,929,929,929,0
|
|
20230612,193100,110390456,929,929,929,929,0
|
|
20230612,193000,110390456,929,929,929,929,0
|
|
20230612,192900,110390456,929,929,929,929,0
|
|
20230612,192800,110390456,929,929,929,929,0
|
|
20230612,192700,110390456,929,929,929,929,0
|
|
20230612,192600,110390456,929,929,929,929,0
|
|
20230612,192500,110390456,929,929,929,929,0
|
|
20230612,192400,110390456,929,929,929,929,0
|
|
20230612,192300,110390456,929,929,929,929,0
|
|
20230612,192200,110390456,929,929,929,929,0
|
|
20230612,192100,110390456,929,929,929,929,0
|
|
20230612,192000,110390456,929,929,929,929,0
|
|
20230612,191900,110390456,929,929,929,929,0
|
|
20230612,191800,110390456,929,929,929,929,0
|
|
20230612,191700,110390456,929,929,929,929,0
|
|
20230612,191600,110390456,929,929,929,929,0
|
|
20230612,191500,110390456,929,929,929,929,0
|
|
20230612,191400,110390456,929,929,929,929,0
|
|
20230612,191300,110390456,929,929,929,929,0
|
|
20230612,191200,110390456,929,929,929,929,0
|
|
20230612,191100,110390456,929,929,929,929,0
|
|
20230612,191000,110390456,929,929,929,929,727
|
|
20230612,190900,110390456,929,929,929,929,0
|
|
20230612,190800,110390456,929,929,929,929,0
|
|
20230612,190700,110390456,929,929,929,929,0
|
|
20230612,190600,110390456,929,929,929,929,0
|
|
20230612,190500,110390456,929,929,929,929,0
|
|
20230612,190400,110390456,929,929,929,929,0
|
|
20230612,190300,110390456,929,929,929,929,0
|
|
20230612,190200,110390456,929,929,929,929,0
|
|
20230612,190100,110390456,929,929,929,929,0
|
|
20230612,190000,110390456,929,929,929,929,0
|
|
20230612,185900,110390456,929,929,929,929,0
|
|
20230612,185800,110390456,929,929,929,929,0
|
|
20230612,185700,110390456,929,929,929,929,0
|
|
20230612,185600,110390456,929,929,929,929,0
|
|
20230612,185500,110390456,929,929,929,929,0
|
|
20230612,185400,110390456,929,929,929,929,0
|
|
20230612,185300,110390456,929,929,929,929,0
|
|
20230612,185200,110390456,929,929,929,929,0
|
|
20230612,185100,110390456,929,929,929,929,0
|
|
20230612,185000,110390456,929,929,929,929,0
|
|
20230612,184900,110390456,929,929,929,929,0
|
|
20230612,184800,110390456,929,929,929,929,0
|
|
20230612,184700,110390456,929,929,929,929,0
|
|
20230612,184600,110390456,929,929,929,929,0
|
|
20230612,184500,110390456,929,929,929,929,0
|
|
20230612,184400,110390456,929,929,929,929,0
|
|
20230612,184300,110390456,929,929,929,929,0
|
|
20230612,184200,110390456,929,929,929,929,0
|
|
20230612,184100,110390456,929,929,929,929,0
|
|
20230612,184000,110390456,929,929,929,929,727
|
|
20230612,183900,110390456,929,929,929,929,0
|
|
20230612,183800,110390456,929,929,929,929,0
|
|
20230612,183700,110390456,929,929,929,929,0
|
|
20230612,183600,110390456,929,929,929,929,0
|
|
20230612,183500,110390456,929,929,929,929,0
|
|
20230612,183400,110390456,929,929,929,929,0
|
|
20230612,183300,110390456,929,929,929,929,0
|
|
20230612,183200,110390456,929,929,929,929,0
|
|
20230612,183100,110390456,929,929,929,929,0
|
|
20230612,183000,110390456,929,929,929,929,0
|
|
20230612,182900,110390456,929,929,929,929,0
|
|
20230612,182800,110390456,929,929,929,929,0
|
|
20230612,182700,110390456,929,929,929,929,0
|
|
20230612,182600,110390456,929,929,929,929,0
|
|
20230612,182500,110390456,929,929,929,929,0
|
|
20230612,182400,110390456,929,929,929,929,0
|
|
20230612,182300,110390456,929,929,929,929,0
|
|
20230612,182200,110390456,929,929,929,929,0
|
|
20230612,182100,110390456,929,929,929,929,0
|
|
20230612,182000,110390456,929,929,929,929,0
|
|
20230612,181900,110390456,929,929,929,929,0
|
|
20230612,181800,110390456,929,929,929,929,0
|
|
20230612,181700,110390456,929,929,929,929,0
|
|
20230612,181600,110390456,929,929,929,929,0
|
|
20230612,181500,110390456,929,929,929,929,0
|
|
20230612,181400,110390456,929,929,929,929,0
|
|
20230612,181300,110390456,929,929,929,929,0
|
|
20230612,181200,110390456,929,929,929,929,0
|
|
20230612,181100,110390456,929,929,929,929,0
|
|
20230612,181000,110390456,929,929,929,929,727
|
|
20230612,180900,110390456,929,929,929,929,0
|
|
20230612,180800,110390456,929,929,929,929,0
|
|
20230612,180700,110390456,929,929,929,929,0
|
|
20230612,180600,110390456,929,929,929,929,0
|
|
20230612,180500,110390456,929,929,929,929,0
|
|
20230612,180400,110390456,929,929,929,929,0
|
|
20230612,180300,110390456,929,929,929,929,0
|
|
20230612,180200,110390456,929,929,929,929,0
|
|
20230612,180100,110390456,929,929,929,929,0
|
|
20230612,180000,110390456,929,929,929,929,0
|
|
20230612,175900,110390456,929,929,929,929,0
|
|
20230612,175800,110390456,929,929,929,929,0
|
|
20230612,175700,110390456,929,929,929,929,0
|
|
20230612,175600,110390456,929,929,929,929,0
|
|
20230612,175500,110390456,929,929,929,929,0
|
|
20230612,175400,110390456,929,929,929,929,0
|
|
20230612,175300,110390456,929,929,929,929,0
|
|
20230612,175200,110390456,929,929,929,929,0
|
|
20230612,175100,110390456,929,929,929,929,0
|
|
20230612,175000,110390456,929,929,929,929,0
|
|
20230612,174900,110390456,929,929,929,929,0
|
|
20230612,174800,110390456,929,929,929,929,0
|
|
20230612,174700,110390456,929,929,929,929,0
|
|
20230612,174600,110390456,929,929,929,929,0
|
|
20230612,174500,110390456,929,929,929,929,0
|
|
20230612,174400,110390456,929,929,929,929,0
|
|
20230612,174300,110390456,929,929,929,929,0
|
|
20230612,174200,110390456,929,929,929,929,0
|
|
20230612,174100,110390456,929,929,929,929,0
|
|
20230612,174000,110390456,929,929,929,929,727
|
|
20230612,173900,110390456,929,929,929,929,0
|
|
20230612,173800,110390456,929,929,929,929,0
|
|
20230612,173700,110390456,929,929,929,929,0
|
|
20230612,173600,110390456,929,929,929,929,0
|
|
20230612,173500,110390456,929,929,929,929,0
|
|
20230612,173400,110390456,929,929,929,929,0
|
|
20230612,173300,110390456,929,929,929,929,0
|
|
20230612,173200,110390456,929,929,929,929,0
|
|
20230612,173100,110390456,929,929,929,929,0
|
|
20230612,173000,110390456,929,929,929,929,0
|
|
20230612,172900,110390456,929,929,929,929,0
|
|
20230612,172800,110390456,929,929,929,929,0
|
|
20230612,172700,110390456,929,929,929,929,0
|
|
20230612,172600,110390456,929,929,929,929,0
|
|
20230612,172500,110390456,929,929,929,929,0
|
|
20230612,172400,110390456,929,929,929,929,0
|
|
20230612,172300,110390456,929,929,929,929,0
|
|
20230612,172200,110390456,929,929,929,929,0
|
|
20230612,172100,110390456,929,929,929,929,0
|
|
20230612,172000,110390456,929,929,929,929,0
|
|
20230612,171900,110390456,929,929,929,929,0
|
|
20230612,171800,110390456,929,929,929,929,0
|
|
20230612,171700,110390456,929,929,929,929,0
|
|
20230612,171600,110390456,929,929,929,929,0
|
|
20230612,171500,110390456,929,929,929,929,0
|
|
20230612,171400,110390456,929,929,929,929,0
|
|
20230612,171300,110390456,929,929,929,929,0
|
|
20230612,171200,110390456,929,929,929,929,0
|
|
20230612,171100,110390456,929,929,929,929,0
|
|
20230612,171000,110390456,929,929,929,929,727
|
|
20230612,170900,110390456,929,929,929,929,0
|
|
20230612,170800,110390456,929,929,929,929,0
|
|
20230612,170700,110390456,929,929,929,929,0
|
|
20230612,170600,110390456,929,929,929,929,0
|
|
20230612,170500,110390456,929,929,929,929,0
|
|
20230612,170400,110390456,929,929,929,929,0
|
|
20230612,170300,110390456,929,929,929,929,0
|
|
20230612,170200,110390456,929,929,929,929,0
|
|
20230612,170100,110390456,929,929,929,929,0
|
|
20230612,170000,110390456,929,929,929,929,0
|
|
20230612,165900,110390456,929,929,929,929,0
|
|
20230612,165800,110390456,929,929,929,929,0
|
|
20230612,165700,110390456,929,929,929,929,0
|
|
20230612,165600,110390456,929,929,929,929,0
|
|
20230612,165500,110390456,929,929,929,929,0
|
|
20230612,165400,110390456,929,929,929,929,0
|
|
20230612,165300,110390456,929,929,929,929,0
|
|
20230612,165200,110390456,929,929,929,929,0
|
|
20230612,165100,110390456,929,929,929,929,0
|
|
20230612,165000,110390456,929,929,929,929,0
|
|
20230612,164900,110390456,929,929,929,929,0
|
|
20230612,164800,110390456,929,929,929,929,0
|
|
20230612,164700,110390456,929,929,929,929,0
|
|
20230612,164600,110390456,929,929,929,929,0
|
|
20230612,164500,110390456,929,929,929,929,0
|
|
20230612,164400,110390456,929,929,929,929,0
|
|
20230612,164300,110390456,929,929,929,929,0
|
|
20230612,164200,110390456,929,929,929,929,0
|
|
20230612,164100,110390456,929,929,929,929,0
|
|
20230612,164000,110390456,929,929,929,929,727
|
|
20230612,163900,110390456,929,929,929,929,0
|
|
20230612,163800,110390456,929,929,929,929,0
|
|
20230612,163700,110390456,929,929,929,929,0
|
|
20230612,163600,110390456,929,929,929,929,0
|
|
20230612,163500,110390456,929,929,929,929,0
|
|
20230612,163400,110390456,929,929,929,929,0
|
|
20230612,163300,110390456,929,929,929,929,0
|
|
20230612,163200,110390456,929,929,929,929,0
|
|
20230612,163100,110390456,929,929,929,929,0
|
|
20230612,163000,110390456,929,929,929,929,0
|
|
20230612,162900,110390456,929,929,929,929,0
|
|
20230612,162800,110390456,929,929,929,929,0
|
|
20230612,162700,110390456,929,929,929,929,0
|
|
20230612,162600,110390456,929,929,929,929,0
|
|
20230612,162500,110390456,929,929,929,929,0
|
|
20230612,162400,110390456,929,929,929,929,0
|
|
20230612,162300,110390456,929,929,929,929,0
|
|
20230612,162200,110390456,929,929,929,929,0
|
|
20230612,162100,110390456,929,929,929,929,0
|
|
20230612,162000,110390456,929,929,929,929,0
|
|
20230612,161900,110390456,929,929,929,929,0
|
|
20230612,161800,110390456,929,929,929,929,0
|
|
20230612,161700,110390456,929,929,929,929,0
|
|
20230612,161600,110390456,929,929,929,929,0
|
|
20230612,161500,110390456,929,929,929,929,0
|
|
20230612,161400,110390456,929,929,929,929,0
|
|
20230612,161300,110390456,929,929,929,929,0
|
|
20230612,161200,110390456,929,929,929,929,0
|
|
20230612,161100,110390456,929,929,929,929,0
|
|
20230612,161000,110390456,929,929,929,929,727
|
|
20230612,160900,110390456,929,929,929,929,0
|
|
20230612,160800,110390456,929,929,929,929,0
|
|
20230612,160700,110390456,929,929,929,929,0
|
|
20230612,160600,110390456,929,929,929,929,0
|
|
20230612,160500,110390456,929,929,929,929,0
|
|
20230612,160400,110390456,929,929,929,929,0
|
|
20230612,160300,110390456,929,929,929,929,0
|
|
20230612,160200,110390456,929,929,929,929,0
|
|
20230612,160100,110390456,929,929,929,929,0
|
|
20230612,160000,110390456,929,929,929,929,0
|
|
20230612,155900,110390456,929,929,929,929,0
|
|
20230612,155800,110390456,929,929,929,929,0
|
|
20230612,155700,110390456,929,929,929,929,0
|
|
20230612,155600,110390456,929,929,929,929,0
|
|
20230612,155500,110390456,929,929,929,929,0
|
|
20230612,155400,110390456,929,929,929,929,0
|
|
20230612,155300,110390456,929,929,929,929,0
|
|
20230612,155200,110390456,929,929,929,929,0
|
|
20230612,155100,110390456,929,929,929,929,0
|
|
20230612,155000,110390456,929,929,929,929,0
|
|
20230612,154900,110390456,929,929,929,929,0
|
|
20230612,154800,110390456,929,929,929,929,0
|
|
20230612,154700,110390456,929,929,929,929,0
|
|
20230612,154600,110390456,929,929,929,929,0
|
|
20230612,154500,110390456,929,929,929,929,0
|
|
20230612,154400,110390456,929,929,929,929,0
|
|
20230612,154300,110390456,929,929,929,929,0
|
|
20230612,154200,110390456,929,929,929,929,0
|
|
20230612,154100,110390456,929,929,929,929,0
|
|
20230612,154000,110390456,929,929,929,929,727
|
|
20230612,153900,110390456,929,929,929,929,0
|
|
20230612,153800,110390456,929,929,929,929,0
|
|
20230612,153700,110390456,929,929,929,929,0
|
|
20230612,153600,110390456,929,929,929,929,0
|
|
20230612,153500,110390456,929,929,929,929,0
|
|
20230612,153400,110390456,929,929,929,929,0
|
|
20230612,153300,110390456,929,929,929,929,0
|
|
20230612,153200,110390456,929,929,929,929,0
|
|
20230612,153100,110390456,929,929,929,929,0
|
|
20230612,153000,110390456,929,929,929,929,727
|
|
20230612,152900,109715073,924,924,924,924,0
|
|
20230612,152800,109715073,924,924,924,924,0
|
|
20230612,152700,109715073,924,924,924,924,0
|
|
20230612,152600,109715073,924,924,924,924,0
|
|
20230612,152500,109715073,924,924,924,924,0
|
|
20230612,152400,109715073,924,924,924,924,0
|
|
20230612,152300,109715073,924,924,924,924,0
|
|
20230612,152200,109715073,924,924,924,924,0
|
|
20230612,152100,109715073,924,924,924,924,0
|
|
20230612,152000,109715073,924,924,924,924,0
|
|
20230612,151900,109715073,924,924,924,924,8
|
|
20230612,151800,109707681,924,924,924,924,9
|
|
20230612,151700,109699365,924,924,924,924,228
|
|
20230612,151600,109488693,924,924,924,924,15
|
|
20230612,151500,109474833,925,925,925,925,380
|
|
20230612,151400,109123333,924,924,924,924,44
|
|
20230612,151300,109082677,925,925,925,925,1
|
|
20230612,151200,109081752,924,924,924,924,0
|
|
20230612,151100,109081752,924,924,924,924,0
|
|
20230612,151000,109081752,924,924,924,924,2
|
|
20230612,150900,109079904,924,923,924,923,7
|
|
20230612,150800,109073441,923,923,924,923,56
|
|
20230612,150700,109021703,924,923,924,923,95
|
|
20230612,150600,108933924,923,923,923,923,20
|
|
20230612,150500,108915464,923,923,923,923,19
|
|
20230612,150400,108897927,923,923,923,923,541
|
|
20230612,150300,108398584,923,923,923,923,1
|
|
20230612,150200,108397661,922,922,922,922,13
|
|
20230612,150100,108385675,918,918,918,918,0
|
|
20230612,150000,108385675,918,918,918,918,0
|
|
20230612,145900,108385675,918,918,918,918,0
|
|
20230612,145800,108385675,918,918,918,918,0
|
|
20230612,145700,108385675,918,918,918,918,0
|
|
20230612,145600,108385675,918,918,918,918,0
|
|
20230612,145500,108385675,918,917,918,917,85
|
|
20230612,145400,108307713,917,917,917,917,1079
|
|
20230612,145300,107318270,917,917,917,917,503
|
|
20230612,145200,106857019,917,917,917,917,0
|
|
20230612,145100,106857019,917,917,917,917,0
|
|
20230612,145000,106857019,917,917,917,917,6
|
|
20230612,144900,106851517,917,917,917,917,0
|
|
20230612,144800,106851517,917,917,917,917,13
|
|
20230612,144700,106839596,917,917,917,917,0
|
|
20230612,144600,106839596,917,917,917,917,0
|
|
20230612,144500,106839596,917,917,917,917,0
|
|
20230612,144400,106839596,917,917,917,917,0
|
|
20230612,144300,106839596,917,917,917,917,0
|
|
20230612,144200,106839596,917,917,917,917,0
|
|
20230612,144100,106839596,917,917,917,917,0
|
|
20230612,144000,106839596,917,917,917,917,0
|
|
20230612,143900,106839596,917,917,917,917,0
|
|
20230612,143800,106839596,917,917,917,917,0
|
|
20230612,143700,106839596,917,917,917,917,0
|
|
20230612,143600,106839596,917,917,917,917,0
|
|
20230612,143500,106839596,917,917,917,917,0
|
|
20230612,143400,106839596,917,917,917,917,1
|
|
20230612,143300,106838679,918,918,918,918,1
|
|
20230612,143200,106837761,918,918,918,918,40
|
|
20230612,143100,106801041,918,918,918,918,1
|
|
20230612,143000,106800123,912,913,913,912,309
|
|
20230612,142900,106518013,912,912,912,912,9
|
|
20230612,142800,106509805,911,911,912,911,26
|
|
20230612,142700,106486109,912,912,912,912,28
|
|
20230612,142600,106460573,912,912,912,912,26
|
|
20230612,142500,106436861,913,913,913,913,81
|
|
20230612,142400,106362908,913,913,913,913,188
|
|
20230612,142300,106191264,913,913,913,913,0
|
|
20230612,142200,106191264,913,913,913,913,0
|
|
20230612,142100,106191264,913,913,913,913,0
|
|
20230612,142000,106191264,913,913,913,913,0
|
|
20230612,141900,106191264,913,913,913,913,0
|
|
20230612,141800,106191264,913,913,913,913,0
|
|
20230612,141700,106191264,913,913,913,913,1200
|
|
20230612,141600,105095664,913,913,913,913,771
|
|
20230612,141500,104391741,920,920,920,920,0
|
|
20230612,141400,104391741,920,920,920,920,0
|
|
20230612,141300,104391741,920,920,920,920,0
|
|
20230612,141200,104391741,920,920,920,920,341
|
|
20230612,141100,104078021,923,923,923,923,0
|
|
20230612,141000,104078021,923,923,923,923,0
|
|
20230612,140900,104078021,923,920,923,920,29
|
|
20230612,140800,104051338,920,920,920,920,68
|
|
20230612,140700,103988778,920,920,920,920,66
|
|
20230612,140600,103928058,920,918,920,918,1181
|
|
20230612,140500,102843820,910,910,910,910,0
|
|
20230612,140400,102843820,910,910,910,910,0
|
|
20230612,140300,102843820,910,913,913,910,111
|
|
20230612,140200,102742753,910,910,910,910,0
|
|
20230612,140100,102742753,910,909,910,909,1517
|
|
20230612,140000,101362798,906,909,909,906,224
|
|
20230612,135900,101159824,905,905,905,905,0
|
|
20230612,135800,101159824,905,905,906,905,343
|
|
20230612,135700,100849383,906,906,906,906,0
|
|
20230612,135600,100849383,906,906,906,906,210
|
|
20230612,135500,100659123,906,906,906,906,712
|
|
20230612,135400,100014051,906,906,906,906,0
|
|
20230612,135300,100014051,906,906,906,906,0
|
|
20230612,135200,100014051,906,906,906,906,0
|
|
20230612,135100,100014051,906,906,906,906,0
|
|
20230612,135000,100014051,906,906,906,906,0
|
|
20230612,134900,100014051,906,909,909,906,226
|
|
20230612,134800,99809262,905,905,905,905,0
|
|
20230612,134700,99809262,905,905,905,905,0
|
|
20230612,134600,99809262,905,909,910,905,1055
|
|
20230612,134500,98850813,905,910,910,905,321
|
|
20230612,134400,98559813,910,914,914,910,147
|
|
20230612,134300,98426022,910,912,913,910,338
|
|
20230612,134200,98118370,910,913,913,910,357
|
|
20230612,134100,97793200,905,905,905,905,0
|
|
20230612,134000,97793200,905,910,910,905,799
|
|
20230612,133900,97066550,910,910,910,910,0
|
|
20230612,133800,97066550,910,910,910,910,0
|
|
20230612,133700,97066550,910,910,910,910,1057
|
|
20230612,133600,96104680,910,915,915,910,485
|
|
20230612,133500,95662067,915,915,915,915,75
|
|
20230612,133400,95593442,916,916,916,916,1
|
|
20230612,133300,95592526,916,916,916,916,100
|
|
20230612,133200,95500926,916,919,919,916,1552
|
|
20230612,133100,94079225,918,918,918,918,26
|
|
20230612,133000,94055357,919,919,919,919,424
|
|
20230612,132900,93665701,919,919,919,919,13
|
|
20230612,132800,93653754,919,919,919,919,31
|
|
20230612,132700,93625265,919,919,920,919,343
|
|
20230612,132600,93309743,919,920,920,919,526
|
|
20230612,132500,92825849,920,920,920,920,15
|
|
20230612,132400,92812049,920,920,920,920,0
|
|
20230612,132300,92812049,920,920,920,920,880
|
|
20230612,132200,92002449,920,923,923,920,405
|
|
20230612,132100,91629670,923,922,923,922,3246
|
|
20230612,132000,88636850,922,924,924,922,2277
|
|
20230612,131900,86534272,924,925,926,924,572
|
|
20230612,131800,86004700,926,926,926,926,0
|
|
20230612,131700,86004700,926,926,926,926,0
|
|
20230612,131600,86004700,926,926,926,926,0
|
|
20230612,131500,86004700,926,926,926,926,0
|
|
20230612,131400,86004700,926,926,926,926,11
|
|
20230612,131300,85994514,926,926,926,926,0
|
|
20230612,131200,85994514,926,926,926,926,3
|
|
20230612,131100,85991736,924,924,924,924,0
|
|
20230612,131000,85991736,924,924,924,924,0
|
|
20230612,130900,85991736,924,924,924,924,0
|
|
20230612,130800,85991736,924,925,925,924,2446
|
|
20230612,130700,83730724,926,926,926,926,0
|
|
20230612,130600,83730724,926,928,928,926,11080
|
|
20230612,130500,73451979,929,929,929,929,0
|
|
20230612,130400,73451979,929,929,929,929,1601
|
|
20230612,130300,71964650,929,929,929,929,0
|
|
20230612,130200,71964650,929,930,930,929,716
|
|
20230612,130100,71299332,929,929,929,929,0
|
|
20230612,130000,71299332,929,929,929,929,0
|
|
20230612,125900,71299332,929,929,929,929,0
|
|
20230612,125800,71299332,929,929,929,929,0
|
|
20230612,125700,71299332,929,929,929,929,0
|
|
20230612,125600,71299332,929,929,929,929,0
|
|
20230612,125500,71299332,929,929,929,929,500
|
|
20230612,125400,70834832,933,933,933,933,0
|
|
20230612,125300,70834832,933,933,933,933,1
|
|
20230612,125200,70833899,929,929,929,929,98
|
|
20230612,125100,70742857,929,929,929,929,0
|
|
20230612,125000,70742857,929,929,929,929,0
|
|
20230612,124900,70742857,929,929,929,929,0
|
|
20230612,124800,70742857,929,929,929,929,0
|
|
20230612,124700,70742857,929,929,929,929,0
|
|
20230612,124600,70742857,929,929,929,929,6
|
|
20230612,124500,70737283,929,929,929,929,0
|
|
20230612,124400,70737283,929,929,929,929,0
|
|
20230612,124300,70737283,929,929,929,929,0
|
|
20230612,124200,70737283,929,929,929,929,0
|
|
20230612,124100,70737283,929,929,929,929,0
|
|
20230612,124000,70737283,929,929,929,929,0
|
|
20230612,123900,70737283,929,930,930,929,10000
|
|
20230612,123800,61444528,930,930,930,930,0
|
|
20230612,123700,61444528,930,931,931,930,211
|
|
20230612,123600,61248108,936,936,936,936,1
|
|
20230612,123500,61247172,936,936,936,936,14
|
|
20230612,123400,61234068,936,936,936,936,36
|
|
20230612,123300,61200372,936,935,936,935,949
|
|
20230612,123200,60312109,936,935,936,935,32
|
|
20230612,123100,60282170,935,935,935,935,5
|
|
20230612,123000,60277495,931,931,931,931,0
|
|
20230612,122900,60277495,931,931,931,931,0
|
|
20230612,122800,60277495,931,931,931,931,10
|
|
20230612,122700,60268185,931,931,931,931,0
|
|
20230612,122600,60268185,931,931,931,931,0
|
|
20230612,122500,60268185,931,931,931,931,314
|
|
20230612,122400,59975851,931,931,931,931,61
|
|
20230612,122300,59919060,931,931,931,931,0
|
|
20230612,122200,59919060,931,931,931,931,0
|
|
20230612,122100,59919060,931,931,931,931,300
|
|
20230612,122000,59639760,931,931,931,931,190
|
|
20230612,121900,59462870,935,935,935,935,0
|
|
20230612,121800,59462870,935,932,935,932,388
|
|
20230612,121700,59100190,930,930,930,930,0
|
|
20230612,121600,59100190,930,930,930,930,0
|
|
20230612,121500,59100190,930,931,931,930,400
|
|
20230612,121400,58728185,931,931,931,931,0
|
|
20230612,121300,58728185,931,931,931,931,0
|
|
20230612,121200,58728185,931,931,931,931,0
|
|
20230612,121100,58728185,931,931,931,931,0
|
|
20230612,121000,58728185,931,931,931,931,0
|
|
20230612,120900,58728185,931,931,931,931,0
|
|
20230612,120800,58728185,931,931,931,931,0
|
|
20230612,120700,58728185,931,931,931,931,0
|
|
20230612,120600,58728185,931,931,931,931,0
|
|
20230612,120500,58728185,931,931,931,931,0
|
|
20230612,120400,58728185,931,931,931,931,6
|
|
20230612,120300,58722599,931,931,931,931,100
|
|
20230612,120200,58629499,931,931,931,931,0
|
|
20230612,120100,58629499,931,931,931,931,0
|
|
20230612,120000,58629499,931,931,931,931,0
|
|
20230612,115900,58629499,931,931,931,931,0
|
|
20230612,115800,58629499,931,931,931,931,0
|
|
20230612,115700,58629499,931,931,931,931,600
|
|
20230612,115600,58070899,930,932,932,930,3606
|
|
20230612,115500,54716152,935,935,935,935,0
|
|
20230612,115400,54716152,935,935,935,935,0
|
|
20230612,115300,54716152,935,935,935,935,0
|
|
20230612,115200,54716152,935,935,935,935,0
|
|
20230612,115100,54716152,935,935,935,935,0
|
|
20230612,115000,54716152,935,935,935,935,0
|
|
20230612,114900,54716152,935,935,935,935,0
|
|
20230612,114800,54716152,935,935,935,935,0
|
|
20230612,114700,54716152,935,935,935,935,0
|
|
20230612,114600,54716152,935,935,935,935,0
|
|
20230612,114500,54716152,935,935,935,935,0
|
|
20230612,114400,54716152,935,934,935,934,872
|
|
20230612,114300,53900846,934,933,934,933,384
|
|
20230612,114200,53542299,932,932,932,932,0
|
|
20230612,114100,53542299,932,932,932,932,100
|
|
20230612,114000,53449099,932,932,932,932,0
|
|
20230612,113900,53449099,932,932,932,932,9
|
|
20230612,113800,53440711,932,932,932,932,0
|
|
20230612,113700,53440711,932,932,932,932,0
|
|
20230612,113600,53440711,932,932,932,932,0
|
|
20230612,113500,53440711,932,932,932,932,0
|
|
20230612,113400,53440711,932,932,932,932,0
|
|
20230612,113300,53440711,932,932,932,932,0
|
|
20230612,113200,53440711,932,932,932,932,0
|
|
20230612,113100,53440711,932,932,932,932,0
|
|
20230612,113000,53440711,932,932,932,932,2
|
|
20230612,112900,53438847,932,932,932,932,0
|
|
20230612,112800,53438847,932,932,932,932,0
|
|
20230612,112700,53438847,932,932,932,932,0
|
|
20230612,112600,53438847,932,932,932,932,0
|
|
20230612,112500,53438847,932,932,932,932,0
|
|
20230612,112400,53438847,932,932,932,932,0
|
|
20230612,112300,53438847,932,932,932,932,0
|
|
20230612,112200,53438847,932,932,932,932,8
|
|
20230612,112100,53431391,932,932,932,932,0
|
|
20230612,112000,53431391,932,932,932,932,0
|
|
20230612,111900,53431391,932,932,932,932,0
|
|
20230612,111800,53431391,932,932,932,932,1
|
|
20230612,111700,53430459,931,931,931,931,546
|
|
20230612,111600,52922133,931,931,931,931,0
|
|
20230612,111500,52922133,931,931,931,931,0
|
|
20230612,111400,52922133,931,931,931,931,0
|
|
20230612,111300,52922133,931,931,931,931,2
|
|
20230612,111200,52920271,932,932,932,932,25
|
|
20230612,111100,52896971,932,932,932,932,0
|
|
20230612,111000,52896971,932,932,932,932,0
|
|
20230612,110900,52896971,932,932,932,932,0
|
|
20230612,110800,52896971,932,932,932,932,0
|
|
20230612,110700,52896971,932,932,932,932,0
|
|
20230612,110600,52896971,932,932,932,932,66
|
|
20230612,110500,52835459,932,932,932,932,0
|
|
20230612,110400,52835459,932,932,932,932,0
|
|
20230612,110300,52835459,932,932,932,932,0
|
|
20230612,110200,52835459,932,932,932,932,0
|
|
20230612,110100,52835459,932,932,932,932,0
|
|
20230612,110000,52835459,932,932,932,932,0
|
|
20230612,105900,52835459,932,932,932,932,0
|
|
20230612,105800,52835459,932,932,932,932,0
|
|
20230612,105700,52835459,932,932,932,932,0
|
|
20230612,105600,52835459,932,932,932,932,0
|
|
20230612,105500,52835459,932,932,932,932,0
|
|
20230612,105400,52835459,932,932,932,932,0
|
|
20230612,105300,52835459,932,932,932,932,130
|
|
20230612,105200,52714299,932,932,932,932,0
|
|
20230612,105100,52714299,932,935,935,932,135
|
|
20230612,105000,52588080,935,935,935,935,0
|
|
20230612,104900,52588080,935,934,935,934,386
|
|
20230612,104800,52227471,934,934,934,934,0
|
|
20230612,104700,52227471,934,934,934,934,0
|
|
20230612,104600,52227471,934,934,934,934,0
|
|
20230612,104500,52227471,934,934,934,934,0
|
|
20230612,104400,52227471,934,934,934,934,0
|
|
20230612,104300,52227471,934,934,934,934,2
|
|
20230612,104200,52225603,932,932,932,932,0
|
|
20230612,104100,52225603,932,932,932,932,0
|
|
20230612,104000,52225603,932,932,932,932,0
|
|
20230612,103900,52225603,932,932,932,932,0
|
|
20230612,103800,52225603,932,932,932,932,0
|
|
20230612,103700,52225603,932,932,932,932,0
|
|
20230612,103600,52225603,932,932,932,932,0
|
|
20230612,103500,52225603,932,932,933,932,36
|
|
20230612,103400,52192027,931,931,931,931,37
|
|
20230612,103300,52157580,931,932,934,931,924
|
|
20230612,103200,51296863,932,932,932,932,69
|
|
20230612,103100,51232555,932,932,932,932,96
|
|
20230612,103000,51143083,933,933,933,933,1537
|
|
20230612,102900,49709062,934,934,934,934,1100
|
|
20230612,102800,48681662,935,935,935,935,34
|
|
20230612,102700,48649872,935,935,935,935,200
|
|
20230612,102600,48462872,935,935,935,935,0
|
|
20230612,102500,48462872,935,935,935,935,38
|
|
20230612,102400,48427342,935,935,941,935,436
|
|
20230612,102300,48017856,935,935,935,935,116
|
|
20230612,102200,47909396,935,935,935,935,0
|
|
20230612,102100,47909396,935,935,935,935,904
|
|
20230612,102000,47064156,935,936,936,935,1500
|
|
20230612,101900,45660656,938,938,938,938,9
|
|
20230612,101800,45652214,938,938,938,938,34
|
|
20230612,101700,45620322,938,938,938,938,8
|
|
20230612,101600,45612818,939,938,939,936,859
|
|
20230612,101500,44807697,939,939,939,939,20
|
|
20230612,101400,44788917,939,939,939,939,9
|
|
20230612,101300,44780466,943,943,943,943,3
|
|
20230612,101200,44777637,943,942,943,942,4
|
|
20230612,101100,44773866,934,935,949,934,3772
|
|
20230612,101000,41231963,934,933,934,933,565
|
|
20230612,100900,40704518,932,932,932,932,91
|
|
20230612,100800,40619706,932,932,932,932,1491
|
|
20230612,100700,39230094,932,932,932,932,0
|
|
20230612,100600,39230094,932,930,932,930,994
|
|
20230612,100500,38304486,930,930,930,930,0
|
|
20230612,100400,38304486,930,930,930,930,0
|
|
20230612,100300,38304486,930,930,930,930,0
|
|
20230612,100200,38304486,930,930,930,930,2000
|
|
20230612,100100,36444486,930,930,930,930,16
|
|
20230612,100000,36429606,930,930,930,930,0
|
|
20230612,095900,36429606,930,930,930,930,0
|
|
20230612,095800,36429606,930,930,930,930,2000
|
|
20230612,095700,34569606,930,930,930,930,3609
|
|
20230612,095600,31213236,929,929,929,929,900
|
|
20230612,095500,30377136,930,930,930,930,46
|
|
20230612,095400,30334356,930,930,930,930,11
|
|
20230612,095300,30324126,930,930,930,930,0
|
|
20230612,095200,30324126,930,930,930,930,0
|
|
20230612,095100,30324126,930,930,930,930,10
|
|
20230612,095000,30314826,930,930,930,930,195
|
|
20230612,094900,30133476,930,930,930,930,0
|
|
20230612,094800,30133476,930,930,930,930,0
|
|
20230612,094700,30133476,930,930,930,930,0
|
|
20230612,094600,30133476,930,930,930,930,0
|
|
20230612,094500,30133476,930,930,930,930,0
|
|
20230612,094400,30133476,930,930,930,930,0
|
|
20230612,094300,30133476,930,930,930,930,210
|
|
20230612,094200,29938176,930,930,930,930,0
|
|
20230612,094100,29938176,930,930,930,930,3010
|
|
20230612,094000,27138876,930,930,930,930,0
|
|
20230612,093900,27138876,930,930,930,930,0
|
|
20230612,093800,27138876,930,931,931,930,8
|
|
20230612,093700,27131432,930,931,931,930,5775
|
|
20230612,093600,21760088,933,933,933,933,0
|
|
20230612,093500,21760088,933,933,933,933,3
|
|
20230612,093400,21757289,933,933,933,933,210
|
|
20230612,093300,21561359,933,933,933,933,264
|
|
20230612,093200,21315047,933,932,933,932,20
|
|
20230612,093100,21296405,932,931,932,930,6111
|
|
20230612,093000,15610901,932,932,932,932,0
|
|
20230612,092900,15610901,932,931,932,931,8
|
|
20230612,092800,15603452,931,931,931,931,0
|
|
20230612,092700,15603452,931,931,931,931,0
|
|
20230612,092600,15603452,931,931,931,931,35
|
|
20230612,092500,15570867,932,932,932,932,134
|
|
20230612,092400,15445979,930,930,930,930,0
|
|
20230612,092300,15445979,930,930,930,930,0
|
|
20230612,092200,15445979,930,930,930,930,0
|
|
20230612,092100,15445979,930,930,930,930,0
|
|
20230612,092000,15445979,930,930,930,930,1000
|
|
20230612,091900,14515979,933,932,933,932,15
|
|
20230612,091800,14501989,931,931,931,931,0
|
|
20230612,091700,14501989,931,931,931,931,0
|
|
20230612,091600,14501989,931,931,931,931,5
|
|
20230612,091500,14497334,931,931,931,931,0
|
|
20230612,091400,14497334,931,932,933,931,9976
|
|
20230612,091300,5209637,934,934,934,934,1
|
|
20230612,091200,5208703,934,934,934,934,399
|
|
20230612,091100,4836037,934,931,934,931,821
|
|
20230612,091000,4070554,931,931,931,931,4
|
|
20230612,090900,4066830,931,931,931,931,0
|
|
20230612,090800,4066830,931,929,931,929,40
|
|
20230612,090700,4029648,931,931,931,931,1400
|
|
20230612,090600,2726248,929,929,929,929,120
|
|
20230612,090500,2614768,929,929,929,929,1863
|
|
20230612,090400,884041,935,935,935,935,0
|
|
20230612,090300,884041,935,935,935,935,1
|
|
20230612,090200,883106,929,936,936,929,541
|
|
20230612,090100,376800,936,936,936,936,120
|
|
20230612,090000,264480,928,928,928,928,285
|