610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190700,1132531378,930,930,930,930,9035
|
|
20230612,190600,1132531378,930,930,930,930,0
|
|
20230612,190500,1132531378,930,930,930,930,0
|
|
20230612,190400,1132531378,930,930,930,930,0
|
|
20230612,190300,1132531378,930,930,930,930,0
|
|
20230612,190200,1132531378,930,930,930,930,0
|
|
20230612,190100,1132531378,930,930,930,930,0
|
|
20230612,190000,1132531378,930,930,930,930,0
|
|
20230612,185900,1132531378,930,930,930,930,0
|
|
20230612,185800,1132531378,930,930,930,930,0
|
|
20230612,185700,1132531378,930,930,930,930,0
|
|
20230612,185600,1132531378,930,930,930,930,0
|
|
20230612,185500,1132531378,930,930,930,930,0
|
|
20230612,185400,1132531378,930,930,930,930,0
|
|
20230612,185300,1132531378,930,930,930,930,0
|
|
20230612,185200,1132531378,930,930,930,930,0
|
|
20230612,185100,1132531378,930,930,930,930,0
|
|
20230612,185000,1132531378,930,930,930,930,0
|
|
20230612,184900,1132531378,930,930,930,930,0
|
|
20230612,184800,1132531378,930,930,930,930,0
|
|
20230612,184700,1132531378,930,930,930,930,0
|
|
20230612,184600,1132531378,930,930,930,930,0
|
|
20230612,184500,1132531378,930,930,930,930,0
|
|
20230612,184400,1132531378,930,930,930,930,0
|
|
20230612,184300,1132531378,930,930,930,930,0
|
|
20230612,184200,1132531378,930,930,930,930,0
|
|
20230612,184100,1132531378,930,930,930,930,0
|
|
20230612,184000,1132531378,930,930,930,930,0
|
|
20230612,183900,1132531378,930,930,930,930,0
|
|
20230612,183800,1132531378,930,930,930,930,0
|
|
20230612,183700,1132531378,930,930,930,930,9035
|
|
20230612,183600,1132531378,930,930,930,930,0
|
|
20230612,183500,1132531378,930,930,930,930,0
|
|
20230612,183400,1132531378,930,930,930,930,0
|
|
20230612,183300,1132531378,930,930,930,930,0
|
|
20230612,183200,1132531378,930,930,930,930,0
|
|
20230612,183100,1132531378,930,930,930,930,0
|
|
20230612,183000,1132531378,930,930,930,930,0
|
|
20230612,182900,1132531378,930,930,930,930,0
|
|
20230612,182800,1132531378,930,930,930,930,0
|
|
20230612,182700,1132531378,930,930,930,930,0
|
|
20230612,182600,1132531378,930,930,930,930,0
|
|
20230612,182500,1132531378,930,930,930,930,0
|
|
20230612,182400,1132531378,930,930,930,930,0
|
|
20230612,182300,1132531378,930,930,930,930,0
|
|
20230612,182200,1132531378,930,930,930,930,0
|
|
20230612,182100,1132531378,930,930,930,930,0
|
|
20230612,182000,1132531378,930,930,930,930,0
|
|
20230612,181900,1132531378,930,930,930,930,0
|
|
20230612,181800,1132531378,930,930,930,930,0
|
|
20230612,181700,1132531378,930,930,930,930,0
|
|
20230612,181600,1132531378,930,930,930,930,0
|
|
20230612,181500,1132531378,930,930,930,930,0
|
|
20230612,181400,1132531378,930,930,930,930,0
|
|
20230612,181300,1132531378,930,930,930,930,0
|
|
20230612,181200,1132531378,930,930,930,930,0
|
|
20230612,181100,1132531378,930,930,930,930,0
|
|
20230612,181000,1132531378,930,930,930,930,0
|
|
20230612,180900,1132531378,930,930,930,930,0
|
|
20230612,180800,1132531378,930,930,930,930,0
|
|
20230612,180700,1132531378,930,930,930,930,9035
|
|
20230612,180600,1132531378,930,930,930,930,0
|
|
20230612,180500,1132531378,930,930,930,930,0
|
|
20230612,180400,1132531378,930,930,930,930,0
|
|
20230612,180300,1132531378,930,930,930,930,0
|
|
20230612,180200,1132531378,930,930,930,930,0
|
|
20230612,180100,1132531378,930,930,930,930,0
|
|
20230612,180000,1132531378,930,930,930,930,0
|
|
20230612,175900,1132531378,930,930,930,930,0
|
|
20230612,175800,1132531378,930,930,930,930,0
|
|
20230612,175700,1132531378,930,930,930,930,0
|
|
20230612,175600,1132531378,930,930,930,930,0
|
|
20230612,175500,1132531378,930,930,930,930,0
|
|
20230612,175400,1132531378,930,930,930,930,0
|
|
20230612,175300,1132531378,930,930,930,930,0
|
|
20230612,175200,1132531378,930,930,930,930,0
|
|
20230612,175100,1132531378,930,930,930,930,0
|
|
20230612,175000,1132531378,930,930,930,930,0
|
|
20230612,174900,1132531378,930,930,930,930,0
|
|
20230612,174800,1132531378,930,930,930,930,0
|
|
20230612,174700,1132531378,930,930,930,930,0
|
|
20230612,174600,1132531378,930,930,930,930,0
|
|
20230612,174500,1132531378,930,930,930,930,0
|
|
20230612,174400,1132531378,930,930,930,930,0
|
|
20230612,174300,1132531378,930,930,930,930,0
|
|
20230612,174200,1132531378,930,930,930,930,0
|
|
20230612,174100,1132531378,930,930,930,930,0
|
|
20230612,174000,1132531378,930,930,930,930,0
|
|
20230612,173900,1132531378,930,930,930,930,0
|
|
20230612,173800,1132531378,930,930,930,930,0
|
|
20230612,173700,1132531378,930,930,930,930,9035
|
|
20230612,173600,1132531378,930,930,930,930,0
|
|
20230612,173500,1132531378,930,930,930,930,0
|
|
20230612,173400,1132531378,930,930,930,930,0
|
|
20230612,173300,1132531378,930,930,930,930,0
|
|
20230612,173200,1132531378,930,930,930,930,0
|
|
20230612,173100,1132531378,930,930,930,930,0
|
|
20230612,173000,1132531378,930,930,930,930,0
|
|
20230612,172900,1132531378,930,930,930,930,0
|
|
20230612,172800,1132531378,930,930,930,930,0
|
|
20230612,172700,1132531378,930,930,930,930,0
|
|
20230612,172600,1132531378,930,930,930,930,0
|
|
20230612,172500,1132531378,930,930,930,930,0
|
|
20230612,172400,1132531378,930,930,930,930,0
|
|
20230612,172300,1132531378,930,930,930,930,0
|
|
20230612,172200,1132531378,930,930,930,930,0
|
|
20230612,172100,1132531378,930,930,930,930,0
|
|
20230612,172000,1132531378,930,930,930,930,0
|
|
20230612,171900,1132531378,930,930,930,930,0
|
|
20230612,171800,1132531378,930,930,930,930,0
|
|
20230612,171700,1132531378,930,930,930,930,0
|
|
20230612,171600,1132531378,930,930,930,930,0
|
|
20230612,171500,1132531378,930,930,930,930,0
|
|
20230612,171400,1132531378,930,930,930,930,0
|
|
20230612,171300,1132531378,930,930,930,930,0
|
|
20230612,171200,1132531378,930,930,930,930,0
|
|
20230612,171100,1132531378,930,930,930,930,0
|
|
20230612,171000,1132531378,930,930,930,930,0
|
|
20230612,170900,1132531378,930,930,930,930,0
|
|
20230612,170800,1132531378,930,930,930,930,0
|
|
20230612,170700,1132531378,930,930,930,930,9035
|
|
20230612,170600,1132531378,930,930,930,930,0
|
|
20230612,170500,1132531378,930,930,930,930,0
|
|
20230612,170400,1132531378,930,930,930,930,0
|
|
20230612,170300,1132531378,930,930,930,930,0
|
|
20230612,170200,1132531378,930,930,930,930,0
|
|
20230612,170100,1132531378,930,930,930,930,0
|
|
20230612,170000,1132531378,930,930,930,930,0
|
|
20230612,165900,1132531378,930,930,930,930,0
|
|
20230612,165800,1132531378,930,930,930,930,0
|
|
20230612,165700,1132531378,930,930,930,930,0
|
|
20230612,165600,1132531378,930,930,930,930,0
|
|
20230612,165500,1132531378,930,930,930,930,0
|
|
20230612,165400,1132531378,930,930,930,930,0
|
|
20230612,165300,1132531378,930,930,930,930,0
|
|
20230612,165200,1132531378,930,930,930,930,0
|
|
20230612,165100,1132531378,930,930,930,930,0
|
|
20230612,165000,1132531378,930,930,930,930,0
|
|
20230612,164900,1132531378,930,930,930,930,0
|
|
20230612,164800,1132531378,930,930,930,930,0
|
|
20230612,164700,1132531378,930,930,930,930,0
|
|
20230612,164600,1132531378,930,930,930,930,0
|
|
20230612,164500,1132531378,930,930,930,930,0
|
|
20230612,164400,1132531378,930,930,930,930,0
|
|
20230612,164300,1132531378,930,930,930,930,0
|
|
20230612,164200,1132531378,930,930,930,930,0
|
|
20230612,164100,1132531378,930,930,930,930,0
|
|
20230612,164000,1132531378,930,930,930,930,0
|
|
20230612,163900,1132531378,930,930,930,930,0
|
|
20230612,163800,1132531378,930,930,930,930,0
|
|
20230612,163700,1132531378,930,930,930,930,9035
|
|
20230612,163600,1132531378,930,930,930,930,0
|
|
20230612,163500,1132531378,930,930,930,930,0
|
|
20230612,163400,1132531378,930,930,930,930,0
|
|
20230612,163300,1132531378,930,930,930,930,0
|
|
20230612,163200,1132531378,930,930,930,930,0
|
|
20230612,163100,1132531378,930,930,930,930,0
|
|
20230612,163000,1132531378,930,930,930,930,0
|
|
20230612,162900,1132531378,930,930,930,930,0
|
|
20230612,162800,1132531378,930,930,930,930,0
|
|
20230612,162700,1132531378,930,930,930,930,0
|
|
20230612,162600,1132531378,930,930,930,930,0
|
|
20230612,162500,1132531378,930,930,930,930,0
|
|
20230612,162400,1132531378,930,930,930,930,0
|
|
20230612,162300,1132531378,930,930,930,930,0
|
|
20230612,162200,1132531378,930,930,930,930,0
|
|
20230612,162100,1132531378,930,930,930,930,0
|
|
20230612,162000,1132531378,930,930,930,930,0
|
|
20230612,161900,1132531378,930,930,930,930,0
|
|
20230612,161800,1132531378,930,930,930,930,0
|
|
20230612,161700,1132531378,930,930,930,930,0
|
|
20230612,161600,1132531378,930,930,930,930,0
|
|
20230612,161500,1132531378,930,930,930,930,0
|
|
20230612,161400,1132531378,930,930,930,930,0
|
|
20230612,161300,1132531378,930,930,930,930,0
|
|
20230612,161200,1132531378,930,930,930,930,0
|
|
20230612,161100,1132531378,930,930,930,930,0
|
|
20230612,161000,1132531378,930,930,930,930,0
|
|
20230612,160900,1132531378,930,930,930,930,0
|
|
20230612,160800,1132531378,930,930,930,930,0
|
|
20230612,160700,1132531378,930,930,930,930,9035
|
|
20230612,160600,1132531378,930,930,930,930,0
|
|
20230612,160500,1132531378,930,930,930,930,0
|
|
20230612,160400,1132531378,930,930,930,930,0
|
|
20230612,160300,1132531378,930,930,930,930,0
|
|
20230612,160200,1132531378,930,930,930,930,0
|
|
20230612,160100,1132531378,930,930,930,930,0
|
|
20230612,160000,1132531378,930,930,930,930,0
|
|
20230612,155900,1132531378,930,930,930,930,0
|
|
20230612,155800,1132531378,930,930,930,930,0
|
|
20230612,155700,1132531378,930,930,930,930,0
|
|
20230612,155600,1132531378,930,930,930,930,0
|
|
20230612,155500,1132531378,930,930,930,930,0
|
|
20230612,155400,1132531378,930,930,930,930,0
|
|
20230612,155300,1132531378,930,930,930,930,0
|
|
20230612,155200,1132531378,930,930,930,930,0
|
|
20230612,155100,1132531378,930,930,930,930,0
|
|
20230612,155000,1132531378,930,930,930,930,0
|
|
20230612,154900,1132531378,930,930,930,930,0
|
|
20230612,154800,1132531378,930,930,930,930,0
|
|
20230612,154700,1132531378,930,930,930,930,0
|
|
20230612,154600,1132531378,930,930,930,930,0
|
|
20230612,154500,1132531378,930,930,930,930,0
|
|
20230612,154400,1132531378,930,930,930,930,0
|
|
20230612,154300,1132531378,930,930,930,930,0
|
|
20230612,154200,1132531378,930,930,930,930,0
|
|
20230612,154100,1132531378,930,930,930,930,0
|
|
20230612,154000,1132531378,930,930,930,930,0
|
|
20230612,153900,1132531378,930,930,930,930,0
|
|
20230612,153800,1132531378,930,930,930,930,0
|
|
20230612,153700,1132531378,930,930,930,930,9035
|
|
20230612,153600,1132531378,930,930,930,930,0
|
|
20230612,153500,1132531378,930,930,930,930,0
|
|
20230612,153400,1132531378,930,930,930,930,0
|
|
20230612,153300,1132531378,930,930,930,930,0
|
|
20230612,153200,1132531378,930,930,930,930,0
|
|
20230612,153100,1132531378,930,930,930,930,0
|
|
20230612,153000,1132531378,930,930,930,930,9035
|
|
20230612,152900,1124128828,931,931,931,931,0
|
|
20230612,152800,1124128828,931,931,931,931,0
|
|
20230612,152700,1124128828,931,931,931,931,0
|
|
20230612,152600,1124128828,931,931,931,931,0
|
|
20230612,152500,1124128828,931,931,931,931,0
|
|
20230612,152400,1124128828,931,931,931,931,0
|
|
20230612,152300,1124128828,931,931,931,931,0
|
|
20230612,152200,1124128828,931,931,931,931,0
|
|
20230612,152100,1124128828,931,931,931,931,0
|
|
20230612,152000,1124128828,931,931,931,931,0
|
|
20230612,151900,1124128828,931,935,935,931,397
|
|
20230612,151800,1123757753,935,935,935,935,635
|
|
20230612,151700,1123164028,937,936,937,936,2582
|
|
20230612,151600,1120747200,936,933,936,929,3477
|
|
20230612,151500,1117507959,934,931,934,930,4703
|
|
20230612,151400,1113126446,931,931,931,931,1
|
|
20230612,151300,1113125515,932,936,936,932,500
|
|
20230612,151200,1112659119,936,936,936,936,30
|
|
20230612,151100,1112631039,936,932,936,932,92
|
|
20230612,151000,1112545087,932,932,932,932,500
|
|
20230612,150900,1112079087,932,932,932,932,0
|
|
20230612,150800,1112079087,932,938,938,932,148
|
|
20230612,150700,1111941145,929,937,939,929,10238
|
|
20230612,150600,1102371568,937,929,937,929,21124
|
|
20230612,150500,1082595820,931,931,931,929,2489
|
|
20230612,150400,1080282102,931,932,933,931,4515
|
|
20230612,150300,1076078395,932,933,933,932,1492
|
|
20230612,150200,1074686369,933,934,934,933,649
|
|
20230612,150100,1074080252,934,933,934,933,6758
|
|
20230612,150000,1067773536,933,935,936,933,1815
|
|
20230612,145900,1066078211,935,935,936,934,782
|
|
20230612,145800,1065346697,935,935,935,934,10488
|
|
20230612,145700,1055540517,935,937,937,935,127
|
|
20230612,145600,1055421768,935,935,936,935,51
|
|
20230612,145500,1055374082,938,937,938,937,648
|
|
20230612,145400,1054766758,938,938,938,938,1
|
|
20230612,145300,1054765820,937,938,938,934,6197
|
|
20230612,145200,1048957283,937,938,938,937,1273
|
|
20230612,145100,1047763338,938,939,939,937,3759
|
|
20230612,145000,1044237416,939,937,939,934,5623
|
|
20230612,144900,1038964019,939,939,940,937,2607
|
|
20230612,144800,1036519889,939,940,940,937,71348
|
|
20230612,144700,969645800,941,930,941,929,26796
|
|
20230612,144600,944557138,929,931,931,926,4679
|
|
20230612,144500,940208430,931,931,937,924,14004
|
|
20230612,144400,927127038,930,921,932,921,152669
|
|
20230612,144300,785724580,921,920,921,920,18623
|
|
20230612,144200,768580513,921,918,922,918,34324
|
|
20230612,144100,736986849,920,920,920,920,10000
|
|
20230612,144000,727786849,920,921,921,920,4247
|
|
20230612,143900,723875371,921,911,921,911,115669
|
|
20230612,143800,617752865,910,905,911,905,9345
|
|
20230612,143700,609248919,910,909,910,909,30000
|
|
20230612,143600,581949862,909,909,909,909,0
|
|
20230612,143500,581949862,909,909,909,909,0
|
|
20230612,143400,581949862,909,909,909,909,0
|
|
20230612,143300,581949862,909,909,909,909,1
|
|
20230612,143200,581948953,908,908,908,908,1
|
|
20230612,143100,581948045,909,909,909,909,0
|
|
20230612,143000,581948045,909,906,909,904,885
|
|
20230612,142900,581146882,906,907,907,906,25604
|
|
20230612,142800,557945658,909,909,909,909,1
|
|
20230612,142700,557944749,907,907,907,907,402
|
|
20230612,142600,557580135,907,907,907,907,0
|
|
20230612,142500,557580135,907,907,907,907,229
|
|
20230612,142400,557372432,907,907,907,907,0
|
|
20230612,142300,557372432,907,907,907,907,33
|
|
20230612,142200,557342501,906,906,906,906,0
|
|
20230612,142100,557342501,906,906,906,906,0
|
|
20230612,142000,557342501,906,906,906,906,0
|
|
20230612,141900,557342501,906,906,906,906,0
|
|
20230612,141800,557342501,906,906,906,906,0
|
|
20230612,141700,557342501,906,906,906,906,65
|
|
20230612,141600,557283611,906,906,906,906,0
|
|
20230612,141500,557283611,906,906,906,906,1230
|
|
20230612,141400,556169231,907,907,907,907,0
|
|
20230612,141300,556169231,907,906,907,904,2002
|
|
20230612,141200,554359418,907,904,907,904,120
|
|
20230612,141100,554250933,903,903,903,903,1214
|
|
20230612,141000,553154691,903,904,904,903,51299
|
|
20230612,140900,506795316,908,908,908,908,0
|
|
20230612,140800,506795316,908,908,908,908,0
|
|
20230612,140700,506795316,908,908,908,908,0
|
|
20230612,140600,506795316,908,907,908,907,3
|
|
20230612,140500,506792594,904,904,904,904,0
|
|
20230612,140400,506792594,904,904,904,904,0
|
|
20230612,140300,506792594,904,904,904,904,0
|
|
20230612,140200,506792594,904,904,904,904,0
|
|
20230612,140100,506792594,904,904,904,904,6
|
|
20230612,140000,506787170,904,908,908,904,375
|
|
20230612,135900,506446798,904,906,906,904,30000
|
|
20230612,135800,479323965,909,909,909,908,16
|
|
20230612,135700,479309424,908,908,908,908,6
|
|
20230612,135600,479303976,905,909,909,905,84
|
|
20230612,135500,479227942,905,905,905,905,100
|
|
20230612,135400,479137442,910,910,910,910,0
|
|
20230612,135300,479137442,910,910,910,910,0
|
|
20230612,135200,479137442,910,910,910,910,0
|
|
20230612,135100,479137442,910,910,910,910,21
|
|
20230612,135000,479118332,910,905,910,905,11562
|
|
20230612,134900,468654717,905,910,910,905,8503
|
|
20230612,134800,460957778,910,910,910,910,0
|
|
20230612,134700,460957778,910,910,910,910,0
|
|
20230612,134600,460957778,910,910,910,910,0
|
|
20230612,134500,460957778,910,905,910,905,27
|
|
20230612,134400,460933338,905,905,905,905,0
|
|
20230612,134300,460933338,905,905,905,905,0
|
|
20230612,134200,460933338,905,905,905,905,0
|
|
20230612,134100,460933338,905,905,905,905,0
|
|
20230612,134000,460933338,905,905,905,905,0
|
|
20230612,133900,460933338,905,905,905,905,400
|
|
20230612,133800,460571338,905,905,905,905,0
|
|
20230612,133700,460571338,905,905,905,905,0
|
|
20230612,133600,460571338,905,905,905,905,0
|
|
20230612,133500,460571338,905,905,905,905,0
|
|
20230612,133400,460571338,905,905,905,905,0
|
|
20230612,133300,460571338,905,907,907,905,20000
|
|
20230612,133200,442467024,910,910,910,910,0
|
|
20230612,133100,442467024,910,910,910,910,0
|
|
20230612,133000,442467024,910,909,910,909,52
|
|
20230612,132900,442419724,909,909,909,909,0
|
|
20230612,132800,442419724,909,909,909,909,1218
|
|
20230612,132700,441312562,909,909,909,909,0
|
|
20230612,132600,441312562,909,909,909,909,0
|
|
20230612,132500,441312562,909,909,909,909,1
|
|
20230612,132400,441311653,904,906,906,904,1093
|
|
20230612,132300,440322797,909,909,909,909,0
|
|
20230612,132200,440322797,909,909,909,909,0
|
|
20230612,132100,440322797,909,909,909,909,0
|
|
20230612,132000,440322797,909,909,909,909,0
|
|
20230612,131900,440322797,909,909,909,909,0
|
|
20230612,131800,440322797,909,909,909,909,0
|
|
20230612,131700,440322797,909,909,909,909,0
|
|
20230612,131600,440322797,909,906,909,906,32072
|
|
20230612,131500,411264533,906,906,906,906,0
|
|
20230612,131400,411264533,906,906,906,906,0
|
|
20230612,131300,411264533,906,906,906,906,0
|
|
20230612,131200,411264533,906,904,906,904,6
|
|
20230612,131100,411259107,904,904,905,904,26858
|
|
20230612,131000,386979366,903,903,903,903,9000
|
|
20230612,130900,378852366,903,904,904,903,2301
|
|
20230612,130800,376774177,905,905,905,905,0
|
|
20230612,130700,376774177,905,905,905,905,0
|
|
20230612,130600,376774177,905,905,905,905,0
|
|
20230612,130500,376774177,905,905,905,905,2002
|
|
20230612,130400,374962367,905,905,905,905,0
|
|
20230612,130300,374962367,905,905,905,905,100
|
|
20230612,130200,374871867,905,905,905,905,0
|
|
20230612,130100,374871867,905,905,905,905,0
|
|
20230612,130000,374871867,905,904,905,904,1064
|
|
20230612,125900,373909644,905,905,905,905,0
|
|
20230612,125800,373909644,905,905,905,905,0
|
|
20230612,125700,373909644,905,905,905,905,212
|
|
20230612,125600,373717784,905,905,905,905,0
|
|
20230612,125500,373717784,905,904,905,904,34
|
|
20230612,125400,373687047,904,904,904,904,0
|
|
20230612,125300,373687047,904,904,904,904,0
|
|
20230612,125200,373687047,904,904,904,904,1
|
|
20230612,125100,373686143,903,903,903,903,127
|
|
20230612,125000,373571462,903,903,903,903,0
|
|
20230612,124900,373571462,903,903,903,903,1
|
|
20230612,124800,373570559,904,904,904,904,0
|
|
20230612,124700,373570559,904,904,904,904,0
|
|
20230612,124600,373570559,904,904,904,904,966
|
|
20230612,124500,372697295,904,904,904,904,34
|
|
20230612,124400,372666559,904,904,904,904,0
|
|
20230612,124300,372666559,904,905,905,904,4588
|
|
20230612,124200,368514429,903,903,903,903,0
|
|
20230612,124100,368514429,903,903,903,903,0
|
|
20230612,124000,368514429,903,903,903,903,0
|
|
20230612,123900,368514429,903,903,903,903,0
|
|
20230612,123800,368514429,903,903,903,903,0
|
|
20230612,123700,368514429,903,903,903,903,1703
|
|
20230612,123600,366976620,903,903,903,903,60
|
|
20230612,123500,366922440,905,905,905,905,0
|
|
20230612,123400,366922440,905,903,905,903,1086
|
|
20230612,123300,365941780,903,903,903,903,199
|
|
20230612,123200,365762083,904,904,904,904,1
|
|
20230612,123100,365761179,905,905,905,905,0
|
|
20230612,123000,365761179,905,905,905,905,0
|
|
20230612,122900,365761179,905,905,905,905,0
|
|
20230612,122800,365761179,905,904,905,904,118
|
|
20230612,122700,365654406,904,904,904,904,1
|
|
20230612,122600,365653502,903,903,903,903,18
|
|
20230612,122500,365637248,905,905,905,905,0
|
|
20230612,122400,365637248,905,905,905,905,511
|
|
20230612,122300,365174793,903,904,905,903,18931
|
|
20230612,122200,348069950,905,905,905,905,0
|
|
20230612,122100,348069950,905,905,905,905,0
|
|
20230612,122000,348069950,905,905,905,905,6020
|
|
20230612,121900,342621850,906,906,906,906,200
|
|
20230612,121800,342440650,906,906,906,906,9750
|
|
20230612,121700,333607150,908,908,908,908,0
|
|
20230612,121600,333607150,908,908,908,908,0
|
|
20230612,121500,333607150,908,908,908,908,0
|
|
20230612,121400,333607150,908,908,908,908,0
|
|
20230612,121300,333607150,908,908,908,908,0
|
|
20230612,121200,333607150,908,906,908,906,1841
|
|
20230612,121100,331935530,906,906,906,906,125
|
|
20230612,121000,331822280,908,908,908,908,1
|
|
20230612,120900,331821372,906,906,906,906,151
|
|
20230612,120800,331684566,908,906,908,906,52
|
|
20230612,120700,331637452,906,906,906,906,1000
|
|
20230612,120600,330731452,906,906,906,906,4993
|
|
20230612,120500,326207794,906,906,906,906,0
|
|
20230612,120400,326207794,906,906,906,906,500
|
|
20230612,120300,325754794,908,908,908,908,0
|
|
20230612,120200,325754794,908,908,908,908,216
|
|
20230612,120100,325558666,908,908,908,908,16
|
|
20230612,120000,325544138,908,908,908,908,8
|
|
20230612,115900,325536874,908,906,908,906,62
|
|
20230612,115800,325480700,906,906,906,906,0
|
|
20230612,115700,325480700,906,906,906,906,9980
|
|
20230612,115600,316438820,909,909,909,909,0
|
|
20230612,115500,316438820,909,909,909,909,0
|
|
20230612,115400,316438820,909,909,909,909,80
|
|
20230612,115300,316366100,909,909,909,909,0
|
|
20230612,115200,316366100,909,909,909,909,0
|
|
20230612,115100,316366100,909,909,909,909,0
|
|
20230612,115000,316366100,909,909,909,909,31
|
|
20230612,114900,316337921,909,909,910,909,153
|
|
20230612,114800,316198843,909,910,910,909,18
|
|
20230612,114700,316182480,906,906,906,906,500
|
|
20230612,114600,315729480,907,907,907,907,11
|
|
20230612,114500,315719503,911,910,911,910,10
|
|
20230612,114400,315710402,911,911,911,911,0
|
|
20230612,114300,315710402,911,911,911,911,0
|
|
20230612,114200,315710402,911,910,911,910,300
|
|
20230612,114100,315437104,911,911,911,911,0
|
|
20230612,114000,315437104,911,911,911,911,0
|
|
20230612,113900,315437104,911,911,911,911,61
|
|
20230612,113800,315381533,911,911,911,911,0
|
|
20230612,113700,315381533,911,911,911,911,0
|
|
20230612,113600,315381533,911,911,911,911,1
|
|
20230612,113500,315380622,906,906,906,906,1
|
|
20230612,113400,315379716,911,911,911,911,0
|
|
20230612,113300,315379716,911,911,911,911,1
|
|
20230612,113200,315378805,909,909,909,909,0
|
|
20230612,113100,315378805,909,910,910,904,35002
|
|
20230612,113000,283672675,912,912,912,912,0
|
|
20230612,112900,283672675,912,911,912,911,5
|
|
20230612,112800,283668119,912,912,912,912,0
|
|
20230612,112700,283668119,912,910,912,910,119
|
|
20230612,112600,283559716,911,910,911,910,91
|
|
20230612,112500,283476905,911,910,911,910,111
|
|
20230612,112400,283375894,910,910,910,910,2365
|
|
20230612,112300,281223744,912,911,912,911,654
|
|
20230612,112200,280627901,913,913,913,913,200
|
|
20230612,112100,280445301,913,913,913,913,1
|
|
20230612,112000,280444388,911,911,911,911,100
|
|
20230612,111900,280353288,911,911,911,911,150
|
|
20230612,111800,280216638,911,913,913,911,38
|
|
20230612,111700,280181984,913,913,914,910,7843
|
|
20230612,111600,273039789,914,914,914,914,13
|
|
20230612,111500,273027907,914,914,914,914,0
|
|
20230612,111400,273027907,914,913,914,913,181
|
|
20230612,111300,272862653,915,915,915,915,0
|
|
20230612,111200,272862653,915,914,915,914,10
|
|
20230612,111100,272853512,915,915,915,915,0
|
|
20230612,111000,272853512,915,915,915,915,0
|
|
20230612,110900,272853512,915,915,915,915,0
|
|
20230612,110800,272853512,915,915,915,915,0
|
|
20230612,110700,272853512,915,915,915,915,0
|
|
20230612,110600,272853512,915,915,915,915,0
|
|
20230612,110500,272853512,915,915,915,915,0
|
|
20230612,110400,272853512,915,914,915,913,2001
|
|
20230612,110300,271026457,915,915,915,915,1
|
|
20230612,110200,271025542,914,914,914,914,11
|
|
20230612,110100,271015488,916,916,916,916,0
|
|
20230612,110000,271015488,916,913,916,913,292
|
|
20230612,105900,270748822,913,914,914,913,6389
|
|
20230612,105800,264909311,915,914,915,914,57
|
|
20230612,105700,264857212,914,914,914,914,1538
|
|
20230612,105600,263451480,916,916,916,916,0
|
|
20230612,105500,263451480,916,916,916,916,922
|
|
20230612,105400,262606928,917,917,917,917,0
|
|
20230612,105300,262606928,917,917,917,917,0
|
|
20230612,105200,262606928,917,917,917,917,2
|
|
20230612,105100,262605094,917,917,917,917,0
|
|
20230612,105000,262605094,917,917,917,917,1
|
|
20230612,104900,262604177,916,916,916,916,693
|
|
20230612,104800,261969389,915,915,915,915,5605
|
|
20230612,104700,256840814,917,917,917,917,0
|
|
20230612,104600,256840814,917,917,917,917,0
|
|
20230612,104500,256840814,917,917,917,917,0
|
|
20230612,104400,256840814,917,917,917,917,1
|
|
20230612,104300,256839897,917,916,917,916,1051
|
|
20230612,104200,255877180,917,917,917,917,0
|
|
20230612,104100,255877180,917,916,917,916,1131
|
|
20230612,104000,254841183,916,915,916,915,1908
|
|
20230612,103900,253093456,915,915,916,915,895
|
|
20230612,103800,252274530,916,916,916,916,500
|
|
20230612,103700,251816530,916,915,916,915,126
|
|
20230612,103600,251701235,916,916,916,916,0
|
|
20230612,103500,251701235,916,915,916,915,3367
|
|
20230612,103400,248618326,915,915,915,915,0
|
|
20230612,103300,248618326,915,915,915,915,1
|
|
20230612,103200,248617411,912,912,912,911,1514
|
|
20230612,103100,247237574,912,913,913,912,2269
|
|
20230612,103000,245168141,916,917,917,916,61
|
|
20230612,102900,245112214,917,914,917,914,32779
|
|
20230612,102800,215105527,914,912,914,912,2428
|
|
20230612,102700,212887921,912,911,912,911,3314
|
|
20230612,102600,209868860,911,911,911,911,289
|
|
20230612,102500,209605581,911,910,911,910,2921
|
|
20230612,102400,206947470,910,908,910,908,3
|
|
20230612,102300,206944742,910,909,910,909,44
|
|
20230612,102200,206904745,909,907,909,907,561
|
|
20230612,102100,206394838,907,907,907,907,400
|
|
20230612,102000,206032038,909,909,909,909,1
|
|
20230612,101900,206031129,908,908,908,908,1000
|
|
20230612,101800,205123129,909,909,909,909,0
|
|
20230612,101700,205123129,909,909,909,909,1
|
|
20230612,101600,205122220,906,906,906,906,0
|
|
20230612,101500,205122220,906,907,907,906,500
|
|
20230612,101400,204669089,907,907,907,907,2869
|
|
20230612,101300,202066906,906,905,906,905,2182
|
|
20230612,101200,200091606,906,906,906,906,0
|
|
20230612,101100,200091606,906,906,906,906,10
|
|
20230612,101000,200082546,906,906,906,906,0
|
|
20230612,100900,200082546,906,906,906,906,500
|
|
20230612,100800,199629546,907,907,907,907,0
|
|
20230612,100700,199629546,907,907,907,907,0
|
|
20230612,100600,199629546,907,907,907,907,0
|
|
20230612,100500,199629546,907,907,907,907,0
|
|
20230612,100400,199629546,907,907,907,907,0
|
|
20230612,100300,199629546,907,907,907,907,0
|
|
20230612,100200,199629546,907,907,907,907,0
|
|
20230612,100100,199629546,907,907,907,907,1103
|
|
20230612,100000,198629125,907,907,907,907,7
|
|
20230612,095900,198622776,905,907,907,905,9043
|
|
20230612,095800,190426317,907,907,907,907,0
|
|
20230612,095700,190426317,907,908,908,907,22
|
|
20230612,095600,190406350,908,908,908,908,5
|
|
20230612,095500,190401810,909,909,909,908,10895
|
|
20230612,095400,180503555,910,910,910,910,50
|
|
20230612,095300,180458055,910,910,910,910,2001
|
|
20230612,095200,178637145,910,910,910,910,20
|
|
20230612,095100,178618945,909,909,909,909,60
|
|
20230612,095000,178564405,909,909,909,909,600
|
|
20230612,094900,178019005,909,910,910,909,1501
|
|
20230612,094800,176654496,910,911,911,910,1202
|
|
20230612,094700,175560674,911,912,912,911,1200
|
|
20230612,094600,174467274,912,913,913,912,2550
|
|
20230612,094500,172141673,912,912,912,912,2547
|
|
20230612,094400,169818809,914,914,914,914,0
|
|
20230612,094300,169818809,914,914,914,914,3381
|
|
20230612,094200,166728575,917,917,918,917,430
|
|
20230612,094100,166333918,918,918,918,918,0
|
|
20230612,094000,166333918,918,917,918,917,500
|
|
20230612,093900,165874968,918,918,918,918,1740
|
|
20230612,093800,164277648,918,914,918,914,567
|
|
20230612,093700,163759386,914,917,919,914,790
|
|
20230612,093600,163035618,915,916,916,915,301
|
|
20230612,093500,162759903,916,916,916,916,844
|
|
20230612,093400,161986799,917,916,917,916,1576
|
|
20230612,093300,160543182,917,917,917,917,1
|
|
20230612,093200,160542265,917,917,917,917,115
|
|
20230612,093100,160436810,917,920,920,916,4124
|
|
20230612,093000,156649024,920,916,920,916,11663
|
|
20230612,092900,145929368,918,919,919,915,4001
|
|
20230612,092800,142254453,919,918,919,918,247
|
|
20230612,092700,142027461,919,919,919,914,2277
|
|
20230612,092600,139935433,919,919,919,914,189
|
|
20230612,092500,139762017,919,916,919,909,9883
|
|
20230612,092400,130710432,916,916,916,916,5236
|
|
20230612,092300,125914256,916,921,921,916,13961
|
|
20230612,092200,113078789,920,920,922,920,1199
|
|
20230612,092100,111975461,920,920,923,919,33036
|
|
20230612,092000,81550475,919,915,920,915,8644
|
|
20230612,091900,73612085,915,913,915,913,2240
|
|
20230612,091800,71563786,913,905,913,905,20357
|
|
20230612,091700,52996287,905,905,905,905,46
|
|
20230612,091600,52954657,905,905,905,905,222
|
|
20230612,091500,52753747,905,905,905,905,1294
|
|
20230612,091400,51582677,905,908,908,905,66
|
|
20230612,091300,51522944,907,905,907,905,7001
|
|
20230612,091200,45187037,909,905,909,905,2701
|
|
20230612,091100,42742432,905,906,906,905,1928
|
|
20230612,091000,40997091,909,910,910,909,510
|
|
20230612,090900,40533001,910,910,910,910,725
|
|
20230612,090800,39873251,910,910,913,905,4408
|
|
20230612,090700,35861972,905,905,910,905,23
|
|
20230612,090600,35841152,905,905,911,905,3648
|
|
20230612,090500,32534252,913,913,913,913,0
|
|
20230612,090400,32534252,913,912,913,912,712
|
|
20230612,090300,31884746,913,907,913,906,1101
|
|
20230612,090200,30886404,906,915,915,906,7492
|
|
20230612,090100,24038860,916,913,917,913,21728
|
|
20230612,090000,4164359,913,913,913,905,4575
|