616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191300,612614546,696,696,696,696,12661
|
|
20230605,191200,612614546,696,696,696,696,0
|
|
20230605,191100,612614546,696,696,696,696,0
|
|
20230605,191000,612614546,696,696,696,696,0
|
|
20230605,190900,612614546,696,696,696,696,0
|
|
20230605,190800,612614546,696,696,696,696,0
|
|
20230605,190700,612614546,696,696,696,696,0
|
|
20230605,190600,612614546,696,696,696,696,0
|
|
20230605,190500,612614546,696,696,696,696,0
|
|
20230605,190400,612614546,696,696,696,696,0
|
|
20230605,190300,612614546,696,696,696,696,0
|
|
20230605,190200,612614546,696,696,696,696,0
|
|
20230605,190100,612614546,696,696,696,696,0
|
|
20230605,190000,612614546,696,696,696,696,0
|
|
20230605,185900,612614546,696,696,696,696,0
|
|
20230605,185800,612614546,696,696,696,696,0
|
|
20230605,185700,612614546,696,696,696,696,0
|
|
20230605,185600,612614546,696,696,696,696,0
|
|
20230605,185500,612614546,696,696,696,696,0
|
|
20230605,185400,612614546,696,696,696,696,0
|
|
20230605,185300,612614546,696,696,696,696,0
|
|
20230605,185200,612614546,696,696,696,696,0
|
|
20230605,185100,612614546,696,696,696,696,0
|
|
20230605,185000,612614546,696,696,696,696,0
|
|
20230605,184900,612614546,696,696,696,696,0
|
|
20230605,184800,612614546,696,696,696,696,0
|
|
20230605,184700,612614546,696,696,696,696,0
|
|
20230605,184600,612614546,696,696,696,696,0
|
|
20230605,184500,612614546,696,696,696,696,0
|
|
20230605,184400,612614546,696,696,696,696,0
|
|
20230605,184300,612614546,696,696,696,696,12661
|
|
20230605,184200,612614546,696,696,696,696,0
|
|
20230605,184100,612614546,696,696,696,696,0
|
|
20230605,184000,612614546,696,696,696,696,0
|
|
20230605,183900,612614546,696,696,696,696,0
|
|
20230605,183800,612614546,696,696,696,696,0
|
|
20230605,183700,612614546,696,696,696,696,0
|
|
20230605,183600,612614546,696,696,696,696,0
|
|
20230605,183500,612614546,696,696,696,696,0
|
|
20230605,183400,612614546,696,696,696,696,0
|
|
20230605,183300,612614546,696,696,696,696,0
|
|
20230605,183200,612614546,696,696,696,696,0
|
|
20230605,183100,612614546,696,696,696,696,0
|
|
20230605,183000,612614546,696,696,696,696,0
|
|
20230605,182900,612614546,696,696,696,696,0
|
|
20230605,182800,612614546,696,696,696,696,0
|
|
20230605,182700,612614546,696,696,696,696,0
|
|
20230605,182600,612614546,696,696,696,696,0
|
|
20230605,182500,612614546,696,696,696,696,0
|
|
20230605,182400,612614546,696,696,696,696,0
|
|
20230605,182300,612614546,696,696,696,696,0
|
|
20230605,182200,612614546,696,696,696,696,0
|
|
20230605,182100,612614546,696,696,696,696,0
|
|
20230605,182000,612614546,696,696,696,696,0
|
|
20230605,181900,612614546,696,696,696,696,0
|
|
20230605,181800,612614546,696,696,696,696,0
|
|
20230605,181700,612614546,696,696,696,696,0
|
|
20230605,181600,612614546,696,696,696,696,0
|
|
20230605,181500,612614546,696,696,696,696,0
|
|
20230605,181400,612614546,696,696,696,696,0
|
|
20230605,181300,612614546,696,696,696,696,12661
|
|
20230605,181200,612614546,696,696,696,696,0
|
|
20230605,181100,612614546,696,696,696,696,0
|
|
20230605,181000,612614546,696,696,696,696,0
|
|
20230605,180900,612614546,696,696,696,696,0
|
|
20230605,180800,612614546,696,696,696,696,0
|
|
20230605,180700,612614546,696,696,696,696,0
|
|
20230605,180600,612614546,696,696,696,696,0
|
|
20230605,180500,612614546,696,696,696,696,0
|
|
20230605,180400,612614546,696,696,696,696,0
|
|
20230605,180300,612614546,696,696,696,696,0
|
|
20230605,180200,612614546,696,696,696,696,0
|
|
20230605,180100,612614546,696,696,696,696,0
|
|
20230605,180000,612614546,696,696,696,696,0
|
|
20230605,175900,612614546,696,696,696,696,0
|
|
20230605,175800,612614546,696,696,696,696,0
|
|
20230605,175700,612614546,696,696,696,696,0
|
|
20230605,175600,612614546,696,696,696,696,0
|
|
20230605,175500,612614546,696,696,696,696,0
|
|
20230605,175400,612614546,696,696,696,696,0
|
|
20230605,175300,612614546,696,696,696,696,0
|
|
20230605,175200,612614546,696,696,696,696,0
|
|
20230605,175100,612614546,696,696,696,696,0
|
|
20230605,175000,612614546,696,696,696,696,0
|
|
20230605,174900,612614546,696,696,696,696,0
|
|
20230605,174800,612614546,696,696,696,696,0
|
|
20230605,174700,612614546,696,696,696,696,0
|
|
20230605,174600,612614546,696,696,696,696,0
|
|
20230605,174500,612614546,696,696,696,696,0
|
|
20230605,174400,612614546,696,696,696,696,0
|
|
20230605,174300,612614546,696,696,696,696,12661
|
|
20230605,174200,612614546,696,696,696,696,0
|
|
20230605,174100,612614546,696,696,696,696,0
|
|
20230605,174000,612614546,696,696,696,696,0
|
|
20230605,173900,612614546,696,696,696,696,0
|
|
20230605,173800,612614546,696,696,696,696,0
|
|
20230605,173700,612614546,696,696,696,696,0
|
|
20230605,173600,612614546,696,696,696,696,0
|
|
20230605,173500,612614546,696,696,696,696,0
|
|
20230605,173400,612614546,696,696,696,696,0
|
|
20230605,173300,612614546,696,696,696,696,0
|
|
20230605,173200,612614546,696,696,696,696,0
|
|
20230605,173100,612614546,696,696,696,696,0
|
|
20230605,173000,612614546,696,696,696,696,0
|
|
20230605,172900,612614546,696,696,696,696,0
|
|
20230605,172800,612614546,696,696,696,696,0
|
|
20230605,172700,612614546,696,696,696,696,0
|
|
20230605,172600,612614546,696,696,696,696,0
|
|
20230605,172500,612614546,696,696,696,696,0
|
|
20230605,172400,612614546,696,696,696,696,0
|
|
20230605,172300,612614546,696,696,696,696,0
|
|
20230605,172200,612614546,696,696,696,696,0
|
|
20230605,172100,612614546,696,696,696,696,0
|
|
20230605,172000,612614546,696,696,696,696,0
|
|
20230605,171900,612614546,696,696,696,696,0
|
|
20230605,171800,612614546,696,696,696,696,0
|
|
20230605,171700,612614546,696,696,696,696,0
|
|
20230605,171600,612614546,696,696,696,696,0
|
|
20230605,171500,612614546,696,696,696,696,0
|
|
20230605,171400,612614546,696,696,696,696,0
|
|
20230605,171300,612614546,696,696,696,696,12661
|
|
20230605,171200,612614546,696,696,696,696,0
|
|
20230605,171100,612614546,696,696,696,696,0
|
|
20230605,171000,612614546,696,696,696,696,0
|
|
20230605,170900,612614546,696,696,696,696,0
|
|
20230605,170800,612614546,696,696,696,696,0
|
|
20230605,170700,612614546,696,696,696,696,0
|
|
20230605,170600,612614546,696,696,696,696,0
|
|
20230605,170500,612614546,696,696,696,696,0
|
|
20230605,170400,612614546,696,696,696,696,0
|
|
20230605,170300,612614546,696,696,696,696,0
|
|
20230605,170200,612614546,696,696,696,696,0
|
|
20230605,170100,612614546,696,696,696,696,0
|
|
20230605,170000,612614546,696,696,696,696,0
|
|
20230605,165900,612614546,696,696,696,696,0
|
|
20230605,165800,612614546,696,696,696,696,0
|
|
20230605,165700,612614546,696,696,696,696,0
|
|
20230605,165600,612614546,696,696,696,696,0
|
|
20230605,165500,612614546,696,696,696,696,0
|
|
20230605,165400,612614546,696,696,696,696,0
|
|
20230605,165300,612614546,696,696,696,696,0
|
|
20230605,165200,612614546,696,696,696,696,0
|
|
20230605,165100,612614546,696,696,696,696,0
|
|
20230605,165000,612614546,696,696,696,696,0
|
|
20230605,164900,612614546,696,696,696,696,0
|
|
20230605,164800,612614546,696,696,696,696,0
|
|
20230605,164700,612614546,696,696,696,696,0
|
|
20230605,164600,612614546,696,696,696,696,0
|
|
20230605,164500,612614546,696,696,696,696,0
|
|
20230605,164400,612614546,696,696,696,696,0
|
|
20230605,164300,612614546,696,696,696,696,12661
|
|
20230605,164200,612614546,696,696,696,696,0
|
|
20230605,164100,612614546,696,696,696,696,0
|
|
20230605,164000,612614546,696,696,696,696,0
|
|
20230605,163900,612614546,696,696,696,696,0
|
|
20230605,163800,612614546,696,696,696,696,0
|
|
20230605,163700,612614546,696,696,696,696,0
|
|
20230605,163600,612614546,696,696,696,696,0
|
|
20230605,163500,612614546,696,696,696,696,0
|
|
20230605,163400,612614546,696,696,696,696,0
|
|
20230605,163300,612614546,696,696,696,696,0
|
|
20230605,163200,612614546,696,696,696,696,0
|
|
20230605,163100,612614546,696,696,696,696,0
|
|
20230605,163000,612614546,696,696,696,696,0
|
|
20230605,162900,612614546,696,696,696,696,0
|
|
20230605,162800,612614546,696,696,696,696,0
|
|
20230605,162700,612614546,696,696,696,696,0
|
|
20230605,162600,612614546,696,696,696,696,0
|
|
20230605,162500,612614546,696,696,696,696,0
|
|
20230605,162400,612614546,696,696,696,696,0
|
|
20230605,162300,612614546,696,696,696,696,0
|
|
20230605,162200,612614546,696,696,696,696,0
|
|
20230605,162100,612614546,696,696,696,696,0
|
|
20230605,162000,612614546,696,696,696,696,0
|
|
20230605,161900,612614546,696,696,696,696,0
|
|
20230605,161800,612614546,696,696,696,696,0
|
|
20230605,161700,612614546,696,696,696,696,0
|
|
20230605,161600,612614546,696,696,696,696,0
|
|
20230605,161500,612614546,696,696,696,696,0
|
|
20230605,161400,612614546,696,696,696,696,0
|
|
20230605,161300,612614546,696,696,696,696,12661
|
|
20230605,161200,612614546,696,696,696,696,0
|
|
20230605,161100,612614546,696,696,696,696,0
|
|
20230605,161000,612614546,696,696,696,696,0
|
|
20230605,160900,612614546,696,696,696,696,0
|
|
20230605,160800,612614546,696,696,696,696,0
|
|
20230605,160700,612614546,696,696,696,696,0
|
|
20230605,160600,612614546,696,696,696,696,0
|
|
20230605,160500,612614546,696,696,696,696,0
|
|
20230605,160400,612614546,696,696,696,696,0
|
|
20230605,160300,612614546,696,696,696,696,0
|
|
20230605,160200,612614546,696,696,696,696,0
|
|
20230605,160100,612614546,696,696,696,696,0
|
|
20230605,160000,612614546,696,696,696,696,0
|
|
20230605,155900,612614546,696,696,696,696,0
|
|
20230605,155800,612614546,696,696,696,696,0
|
|
20230605,155700,612614546,696,696,696,696,0
|
|
20230605,155600,612614546,696,696,696,696,0
|
|
20230605,155500,612614546,696,696,696,696,0
|
|
20230605,155400,612614546,696,696,696,696,0
|
|
20230605,155300,612614546,696,696,696,696,0
|
|
20230605,155200,612614546,696,696,696,696,0
|
|
20230605,155100,612614546,696,696,696,696,0
|
|
20230605,155000,612614546,696,696,696,696,0
|
|
20230605,154900,612614546,696,696,696,696,0
|
|
20230605,154800,612614546,696,696,696,696,0
|
|
20230605,154700,612614546,696,696,696,696,0
|
|
20230605,154600,612614546,696,696,696,696,0
|
|
20230605,154500,612614546,696,696,696,696,0
|
|
20230605,154400,612614546,696,696,696,696,0
|
|
20230605,154300,612614546,696,696,696,696,12661
|
|
20230605,154200,612614546,696,696,696,696,0
|
|
20230605,154100,612614546,696,696,696,696,0
|
|
20230605,154000,612614546,696,696,696,696,0
|
|
20230605,153900,612614546,696,696,696,696,0
|
|
20230605,153800,612614546,696,696,696,696,0
|
|
20230605,153700,612614546,696,696,696,696,0
|
|
20230605,153600,612614546,696,696,696,696,0
|
|
20230605,153500,612614546,696,696,696,696,0
|
|
20230605,153400,612614546,696,696,696,696,0
|
|
20230605,153300,612614546,696,696,696,696,0
|
|
20230605,153200,612614546,696,696,696,696,0
|
|
20230605,153100,612614546,696,696,696,696,0
|
|
20230605,153000,612614546,696,696,696,696,12661
|
|
20230605,152900,603802490,691,691,691,691,0
|
|
20230605,152800,603802490,691,691,691,691,0
|
|
20230605,152700,603802490,691,691,691,691,0
|
|
20230605,152600,603802490,691,691,691,691,0
|
|
20230605,152500,603802490,691,691,691,691,0
|
|
20230605,152400,603802490,691,691,691,691,0
|
|
20230605,152300,603802490,691,691,691,691,0
|
|
20230605,152200,603802490,691,691,691,691,0
|
|
20230605,152100,603802490,691,691,691,691,0
|
|
20230605,152000,603802490,691,691,691,691,0
|
|
20230605,151900,603802490,691,688,691,688,1495
|
|
20230605,151800,602773829,689,689,690,688,5006
|
|
20230605,151700,599325693,689,687,689,687,1432
|
|
20230605,151600,598341907,690,689,691,689,7001
|
|
20230605,151500,593513034,690,687,690,687,4015
|
|
20230605,151400,590743765,689,689,689,687,596
|
|
20230605,151300,590333123,689,690,690,686,5294
|
|
20230605,151200,586697090,687,690,690,687,7809
|
|
20230605,151100,581309237,690,690,690,690,17
|
|
20230605,151000,581297507,689,690,690,689,1867
|
|
20230605,150900,580009777,690,686,690,685,1017
|
|
20230605,150800,579312307,687,688,688,687,1486
|
|
20230605,150700,578290825,687,688,689,687,423
|
|
20230605,150600,578000157,690,690,690,690,0
|
|
20230605,150500,578000157,690,690,690,690,0
|
|
20230605,150400,578000157,690,690,690,690,0
|
|
20230605,150300,578000157,690,690,690,690,0
|
|
20230605,150200,578000157,690,690,690,690,0
|
|
20230605,150100,578000157,690,690,690,690,0
|
|
20230605,150000,578000157,690,689,690,686,26
|
|
20230605,145900,577982256,683,690,690,683,11709
|
|
20230605,145800,569954724,690,690,691,690,57
|
|
20230605,145700,569915391,691,690,691,690,1467
|
|
20230605,145600,568902694,691,689,691,689,283
|
|
20230605,145500,568707417,690,688,690,688,1112
|
|
20230605,145400,567942359,690,689,690,689,10
|
|
20230605,145300,567935460,690,688,690,688,572
|
|
20230605,145200,567541916,691,691,691,691,5
|
|
20230605,145100,567538461,690,692,692,690,310
|
|
20230605,145000,567324349,692,692,692,692,568
|
|
20230605,144900,566931293,692,692,692,692,722
|
|
20230605,144800,566431669,692,692,692,692,11
|
|
20230605,144700,566424057,692,693,693,692,1803
|
|
20230605,144600,565174579,693,693,693,693,237
|
|
20230605,144500,565010338,694,693,694,693,327
|
|
20230605,144400,564783719,693,692,693,692,261
|
|
20230605,144300,564603092,693,692,693,692,1201
|
|
20230605,144200,563771997,692,691,692,691,777
|
|
20230605,144100,563234927,687,687,687,687,624
|
|
20230605,144000,562806239,687,687,691,687,16992
|
|
20230605,143900,551074074,687,687,687,687,80
|
|
20230605,143800,551019114,687,685,687,685,4696
|
|
20230605,143700,547802352,685,685,685,683,751
|
|
20230605,143600,547288217,682,684,684,682,504
|
|
20230605,143500,546944160,684,682,684,682,897
|
|
20230605,143400,546332306,682,684,684,682,1570
|
|
20230605,143300,545261472,684,685,685,684,36
|
|
20230605,143200,545236842,685,685,685,685,0
|
|
20230605,143100,545236842,685,685,685,685,703
|
|
20230605,143000,544755287,685,685,685,685,0
|
|
20230605,142900,544755287,685,687,687,685,144
|
|
20230605,142800,544656575,687,687,687,687,486
|
|
20230605,142700,544322693,683,683,683,683,0
|
|
20230605,142600,544322693,683,685,685,683,1424
|
|
20230605,142500,543349684,685,685,685,685,0
|
|
20230605,142400,543349684,685,685,685,685,144
|
|
20230605,142300,543251044,687,687,687,687,1
|
|
20230605,142200,543250357,686,686,686,686,1
|
|
20230605,142100,543249671,685,685,685,685,0
|
|
20230605,142000,543249671,685,686,686,685,121
|
|
20230605,141900,543166755,687,687,687,687,0
|
|
20230605,141800,543166755,687,687,687,687,1
|
|
20230605,141700,543166068,688,689,689,688,807
|
|
20230605,141600,542610046,687,685,687,685,6966
|
|
20230605,141500,537829670,685,684,685,683,4120
|
|
20230605,141400,535015706,685,684,685,684,6524
|
|
20230605,141300,530550911,680,680,680,680,220
|
|
20230605,141200,530401311,680,683,684,680,13075
|
|
20230605,141100,521483244,683,683,683,683,860
|
|
20230605,141000,520895864,683,683,683,683,523
|
|
20230605,140900,520538655,683,683,683,683,45
|
|
20230605,140800,520507920,682,682,682,682,1111
|
|
20230605,140700,519750218,683,683,683,683,0
|
|
20230605,140600,519750218,683,683,683,683,0
|
|
20230605,140500,519750218,683,683,683,683,100
|
|
20230605,140400,519681918,683,681,683,681,49
|
|
20230605,140300,519648501,681,681,681,681,0
|
|
20230605,140200,519648501,681,682,682,681,200
|
|
20230605,140100,519512300,684,684,684,684,0
|
|
20230605,140000,519512300,684,682,684,682,5885
|
|
20230605,135900,515498728,684,685,685,684,377
|
|
20230605,135800,515240859,684,684,684,684,111
|
|
20230605,135700,515164935,684,684,684,684,31
|
|
20230605,135600,515143731,685,684,685,684,1350
|
|
20230605,135500,514220327,684,684,684,684,0
|
|
20230605,135400,514220327,684,684,684,684,0
|
|
20230605,135300,514220327,684,684,684,684,150
|
|
20230605,135200,514117727,684,684,684,681,312
|
|
20230605,135100,513905219,684,684,684,684,0
|
|
20230605,135000,513905219,684,684,684,684,0
|
|
20230605,134900,513905219,684,684,684,684,0
|
|
20230605,134800,513905219,684,684,684,684,25
|
|
20230605,134700,513888119,683,682,683,682,4361
|
|
20230605,134600,510911600,682,682,682,682,1
|
|
20230605,134500,510910918,682,682,682,682,0
|
|
20230605,134400,510910918,682,682,682,682,0
|
|
20230605,134300,510910918,682,682,682,682,0
|
|
20230605,134200,510910918,682,682,682,682,700
|
|
20230605,134100,510433518,680,680,680,680,2568
|
|
20230605,134000,508687278,680,680,680,680,2473
|
|
20230605,133900,507005638,679,679,679,679,0
|
|
20230605,133800,507005638,679,679,679,679,0
|
|
20230605,133700,507005638,679,679,679,679,16
|
|
20230605,133600,506994774,680,680,680,680,0
|
|
20230605,133500,506994774,680,680,680,680,2310
|
|
20230605,133400,505423974,682,682,682,682,2
|
|
20230605,133300,505422610,681,681,681,681,0
|
|
20230605,133200,505422610,681,681,681,681,54
|
|
20230605,133100,505385836,682,682,682,682,672
|
|
20230605,133000,504927532,683,683,683,683,41
|
|
20230605,132900,504899529,682,681,682,681,642
|
|
20230605,132800,504461821,681,681,681,681,64
|
|
20230605,132700,504418237,681,681,681,681,0
|
|
20230605,132600,504418237,681,681,681,681,1950
|
|
20230605,132500,503090287,681,681,681,681,1
|
|
20230605,132400,503089606,681,681,681,681,108
|
|
20230605,132300,503016058,681,681,681,681,553
|
|
20230605,132200,502639465,681,681,681,681,0
|
|
20230605,132100,502639465,681,681,681,681,1
|
|
20230605,132000,502638784,680,680,680,680,0
|
|
20230605,131900,502638784,680,680,680,680,50
|
|
20230605,131800,502604784,681,679,681,679,1110
|
|
20230605,131700,501850694,681,679,681,679,200
|
|
20230605,131600,501714718,680,680,680,680,0
|
|
20230605,131500,501714718,680,680,680,680,1
|
|
20230605,131400,501714038,679,679,679,679,1108
|
|
20230605,131300,500961706,679,679,679,679,0
|
|
20230605,131200,500961706,679,679,679,679,1
|
|
20230605,131100,500961027,679,679,679,679,0
|
|
20230605,131000,500961027,679,678,679,677,1917
|
|
20230605,130900,499662434,678,677,678,677,125
|
|
20230605,130800,499577784,677,677,677,677,100
|
|
20230605,130700,499510084,678,678,678,678,759
|
|
20230605,130600,498995482,678,678,678,678,0
|
|
20230605,130500,498995482,678,678,678,678,8
|
|
20230605,130400,498990058,679,677,679,677,10419
|
|
20230605,130300,491917715,677,677,677,677,100
|
|
20230605,130200,491850015,678,678,678,678,2000
|
|
20230605,130100,490494015,678,680,680,678,7054
|
|
20230605,130000,485708762,680,680,680,680,0
|
|
20230605,125900,485708762,680,680,680,680,200
|
|
20230605,125800,485572762,680,680,680,680,205
|
|
20230605,125700,485433362,680,680,680,680,1
|
|
20230605,125600,485432682,680,680,680,680,17
|
|
20230605,125500,485421122,680,680,680,680,1140
|
|
20230605,125400,484645922,680,680,680,680,1371
|
|
20230605,125300,483713642,680,680,681,680,2278
|
|
20230605,125200,482164502,680,679,681,679,2180
|
|
20230605,125100,480682972,679,678,679,678,197
|
|
20230605,125000,480549256,678,678,678,678,2862
|
|
20230605,124900,478608820,678,678,678,678,0
|
|
20230605,124800,478608820,678,678,678,678,100
|
|
20230605,124700,478541020,679,679,679,678,2347
|
|
20230605,124600,476948407,679,679,679,679,1444
|
|
20230605,124500,475967931,679,679,679,679,930
|
|
20230605,124400,475336461,679,679,679,679,0
|
|
20230605,124300,475336461,679,679,679,679,1034
|
|
20230605,124200,474634375,679,679,679,679,2603
|
|
20230605,124100,472866938,679,679,679,679,74
|
|
20230605,124000,472816692,679,677,679,677,3
|
|
20230605,123900,472814658,677,677,677,677,79
|
|
20230605,123800,472761175,677,677,677,677,0
|
|
20230605,123700,472761175,677,677,677,677,0
|
|
20230605,123600,472761175,677,677,677,677,0
|
|
20230605,123500,472761175,677,674,677,674,69
|
|
20230605,123400,472714663,675,675,675,675,3
|
|
20230605,123300,472712638,677,677,677,677,287
|
|
20230605,123200,472518339,678,678,678,678,1
|
|
20230605,123100,472517661,672,677,677,672,950
|
|
20230605,123000,471877349,678,678,678,678,0
|
|
20230605,122900,471877349,678,678,678,678,0
|
|
20230605,122800,471877349,678,678,678,678,0
|
|
20230605,122700,471877349,678,678,678,678,0
|
|
20230605,122600,471877349,678,678,678,678,10
|
|
20230605,122500,471870569,678,677,678,677,2
|
|
20230605,122400,471869214,677,677,677,677,776
|
|
20230605,122300,471343862,677,678,678,677,57
|
|
20230605,122200,471305217,679,679,679,679,20
|
|
20230605,122100,471291637,679,679,679,679,701
|
|
20230605,122000,470815658,679,679,679,679,242
|
|
20230605,121900,470651340,678,678,678,678,2815
|
|
20230605,121800,468742770,678,677,678,677,5043
|
|
20230605,121700,465324489,677,677,677,677,239
|
|
20230605,121600,465162686,678,678,678,678,0
|
|
20230605,121500,465162686,678,678,678,678,45
|
|
20230605,121400,465132176,678,678,678,678,25
|
|
20230605,121300,465115226,677,677,677,677,0
|
|
20230605,121200,465115226,677,676,677,676,512
|
|
20230605,121100,464769032,674,673,676,673,1452
|
|
20230605,121000,463791817,671,672,672,671,3987
|
|
20230605,120900,461114167,672,676,676,672,5000
|
|
20230605,120800,457753194,677,677,677,677,2
|
|
20230605,120700,457751840,678,675,678,673,2221
|
|
20230605,120600,456253336,677,677,677,677,96
|
|
20230605,120500,456188344,677,677,677,677,100
|
|
20230605,120400,456120644,678,677,678,677,75
|
|
20230605,120300,456069868,677,678,678,677,41
|
|
20230605,120200,456042071,678,678,679,673,5833
|
|
20230605,120100,452108195,679,679,679,679,7655
|
|
20230605,120000,446910450,679,679,679,679,1
|
|
20230605,115900,446909771,680,680,680,680,615
|
|
20230605,115800,446491571,679,679,679,679,1
|
|
20230605,115700,446490892,680,679,680,679,260
|
|
20230605,115600,446314351,680,681,681,679,1209
|
|
20230605,115500,445492345,681,683,683,681,11000
|
|
20230605,115400,437994927,683,683,683,683,1
|
|
20230605,115300,437994244,683,683,683,683,0
|
|
20230605,115200,437994244,683,684,684,683,2
|
|
20230605,115100,437992877,683,683,683,683,756
|
|
20230605,115000,437476529,683,683,683,683,10
|
|
20230605,114900,437469699,684,683,684,683,2
|
|
20230605,114800,437468332,683,683,684,683,867
|
|
20230605,114700,436876071,683,683,683,683,37
|
|
20230605,114600,436850800,683,683,683,683,1
|
|
20230605,114500,436850117,684,683,684,682,157
|
|
20230605,114400,436742905,684,684,684,684,250
|
|
20230605,114300,436571905,683,683,683,683,1
|
|
20230605,114200,436571222,683,683,683,683,0
|
|
20230605,114100,436571222,683,682,683,682,2548
|
|
20230605,114000,434831140,681,681,681,681,700
|
|
20230605,113900,434354440,683,683,683,683,0
|
|
20230605,113800,434354440,683,683,683,683,100
|
|
20230605,113700,434286140,683,683,683,683,0
|
|
20230605,113600,434286140,683,683,683,683,500
|
|
20230605,113500,433944640,683,683,683,683,1110
|
|
20230605,113400,433186510,683,679,683,679,12591
|
|
20230605,113300,424604721,679,678,680,678,2096
|
|
20230605,113200,423181488,678,678,678,678,3419
|
|
20230605,113100,420863406,678,678,678,678,2
|
|
20230605,113000,420862050,678,678,678,678,30
|
|
20230605,112900,420841710,678,675,678,675,7682
|
|
20230605,112800,415643443,675,675,675,675,0
|
|
20230605,112700,415643443,675,675,675,675,0
|
|
20230605,112600,415643443,675,675,675,675,250
|
|
20230605,112500,415474693,675,675,675,675,0
|
|
20230605,112400,415474693,675,676,676,675,545
|
|
20230605,112300,415106816,676,675,676,675,3
|
|
20230605,112200,415104790,675,675,675,675,455
|
|
20230605,112100,414797665,675,675,675,675,2458
|
|
20230605,112000,413138515,675,675,675,675,1671
|
|
20230605,111900,412010590,675,674,675,674,306
|
|
20230605,111800,411804042,674,675,675,674,54
|
|
20230605,111700,411767596,675,674,675,674,72
|
|
20230605,111600,411719046,676,676,676,676,0
|
|
20230605,111500,411719046,676,676,676,676,178
|
|
20230605,111400,411598718,673,673,673,673,0
|
|
20230605,111300,411598718,673,673,673,673,129
|
|
20230605,111200,411511901,673,673,673,673,229
|
|
20230605,111100,411357784,672,672,672,672,37
|
|
20230605,111000,411332920,672,672,672,672,3300
|
|
20230605,110900,409115320,672,673,673,672,32
|
|
20230605,110800,409093814,673,673,673,671,2410
|
|
20230605,110700,407472782,673,673,673,673,20
|
|
20230605,110600,407459322,673,673,673,673,0
|
|
20230605,110500,407459322,673,673,673,673,50
|
|
20230605,110400,407425672,673,673,673,673,1001
|
|
20230605,110300,406751999,671,671,671,671,1001
|
|
20230605,110200,406080328,672,672,672,672,30
|
|
20230605,110100,406060168,676,671,676,670,33606
|
|
20230605,110000,383510465,671,671,671,671,525
|
|
20230605,105900,383158190,671,671,671,670,3672
|
|
20230605,105800,380696028,671,671,671,670,1561
|
|
20230605,105700,379649597,670,673,675,670,50133
|
|
20230605,105600,345997481,673,676,676,673,1628
|
|
20230605,105500,344900037,673,675,675,673,4244
|
|
20230605,105400,342040894,675,677,679,675,2000
|
|
20230605,105300,340686016,679,679,679,679,0
|
|
20230605,105200,340686016,679,678,679,678,13000
|
|
20230605,105100,331861084,674,674,674,674,300
|
|
20230605,105000,331658884,678,675,678,674,8360
|
|
20230605,104900,326023102,679,679,679,679,0
|
|
20230605,104800,326023102,679,673,679,673,8
|
|
20230605,104700,326017712,673,674,679,673,1888
|
|
20230605,104600,324745634,674,674,674,674,280
|
|
20230605,104500,324556914,673,674,674,673,200
|
|
20230605,104400,324422167,679,674,679,673,6550
|
|
20230605,104300,320010837,673,679,679,673,6001
|
|
20230605,104200,315968776,674,676,676,674,11056
|
|
20230605,104100,308511228,676,678,678,676,5695
|
|
20230605,104000,304652766,678,678,678,678,0
|
|
20230605,103900,304652766,678,678,679,678,2422
|
|
20230605,103800,303009381,678,677,678,677,650
|
|
20230605,103700,302569181,679,679,679,679,0
|
|
20230605,103600,302569181,679,679,679,679,0
|
|
20230605,103500,302569181,679,677,679,677,417
|
|
20230605,103400,302286814,677,676,679,675,8455
|
|
20230605,103300,296567109,679,679,679,679,1
|
|
20230605,103200,296566430,680,682,682,676,702
|
|
20230605,103100,296088075,682,677,682,676,2117
|
|
20230605,103000,294656465,681,681,681,681,0
|
|
20230605,102900,294656465,681,679,681,674,25056
|
|
20230605,102800,277731312,684,683,684,676,20001
|
|
20230605,102700,264167508,685,685,685,685,1
|
|
20230605,102600,264166823,685,685,685,685,875
|
|
20230605,102500,263567448,685,685,685,685,1452
|
|
20230605,102400,262572828,685,685,685,685,151
|
|
20230605,102300,262469393,685,685,685,685,0
|
|
20230605,102200,262469393,685,685,685,685,324
|
|
20230605,102100,262247453,684,683,684,683,1941
|
|
20230605,102000,260920174,683,683,683,683,8
|
|
20230605,101900,260914710,684,684,684,684,1
|
|
20230605,101800,260914026,684,684,684,683,22
|
|
20230605,101700,260898998,682,682,682,682,0
|
|
20230605,101600,260898998,682,682,682,682,0
|
|
20230605,101500,260898998,682,682,682,682,158
|
|
20230605,101400,260791242,682,682,682,682,1
|
|
20230605,101300,260790560,677,677,677,677,0
|
|
20230605,101200,260790560,677,677,677,677,26
|
|
20230605,101100,260772958,677,681,681,676,2282
|
|
20230605,101000,259228038,682,682,682,682,2235
|
|
20230605,100900,257703768,683,678,683,677,1538
|
|
20230605,100800,256662047,678,678,678,678,0
|
|
20230605,100700,256662047,678,678,678,678,0
|
|
20230605,100600,256662047,678,678,678,678,0
|
|
20230605,100500,256662047,678,678,678,678,1
|
|
20230605,100400,256661369,680,677,680,677,1280
|
|
20230605,100300,255791809,676,676,676,676,0
|
|
20230605,100200,255791809,676,676,676,676,0
|
|
20230605,100100,255791809,676,678,678,676,17513
|
|
20230605,100000,243940934,678,678,678,678,363
|
|
20230605,095900,243694820,678,679,679,677,8554
|
|
20230605,095800,237895211,680,680,680,680,1517
|
|
20230605,095700,236863651,680,680,680,680,0
|
|
20230605,095600,236863651,680,680,680,680,2129
|
|
20230605,095500,235415931,680,682,682,680,6535
|
|
20230605,095400,230967305,682,681,682,681,3471
|
|
20230605,095300,228600145,684,681,684,680,1775
|
|
20230605,095200,227393031,684,684,684,684,20
|
|
20230605,095100,227379351,685,685,685,685,0
|
|
20230605,095000,227379351,685,682,685,682,9000
|
|
20230605,094900,221220313,681,681,681,681,20
|
|
20230605,094800,221206693,681,681,681,681,601
|
|
20230605,094700,220797412,681,681,681,681,0
|
|
20230605,094600,220797412,681,679,681,679,424
|
|
20230605,094500,220508670,681,681,681,681,1500
|
|
20230605,094400,219487170,681,681,681,681,0
|
|
20230605,094300,219487170,681,681,681,681,0
|
|
20230605,094200,219487170,681,680,681,680,725
|
|
20230605,094100,218994103,680,680,680,680,0
|
|
20230605,094000,218994103,680,680,680,680,0
|
|
20230605,093900,218994103,680,676,680,676,1010
|
|
20230605,093800,218311303,676,677,680,676,3034
|
|
20230605,093700,216260312,676,678,680,676,7101
|
|
20230605,093600,211454869,680,680,680,680,2
|
|
20230605,093500,211453509,680,680,680,680,23
|
|
20230605,093400,211437869,680,679,680,677,1072
|
|
20230605,093300,210712026,679,678,679,677,2004
|
|
20230605,093200,209355307,679,678,680,676,3003
|
|
20230605,093100,207322072,676,679,680,676,17801
|
|
20230605,093000,195276499,677,681,681,677,1000
|
|
20230605,092900,194599489,677,679,679,677,502
|
|
20230605,092800,194258809,677,677,677,677,1
|
|
20230605,092700,194258132,676,677,682,676,11002
|
|
20230605,092600,186817388,677,677,677,677,2474
|
|
20230605,092500,185142490,677,679,679,677,5895
|
|
20230605,092400,181145195,679,682,683,679,1076
|
|
20230605,092300,180411584,682,683,683,676,13609
|
|
20230605,092200,171171337,684,684,684,684,1080
|
|
20230605,092100,170432617,685,685,685,685,1
|
|
20230605,092000,170431932,684,685,685,684,78
|
|
20230605,091900,170378579,685,686,686,684,3364
|
|
20230605,091800,168077235,684,687,687,684,5564
|
|
20230605,091700,164267674,687,690,691,687,7704
|
|
20230605,091600,158953242,690,690,691,686,15322
|
|
20230605,091500,148428550,687,686,689,686,1191
|
|
20230605,091400,147609613,686,685,686,685,202
|
|
20230605,091300,147471066,685,688,689,685,811
|
|
20230605,091200,146913071,688,684,690,683,24669
|
|
20230605,091100,129949193,683,682,683,682,5922
|
|
20230605,091000,125908488,682,682,683,682,6632
|
|
20230605,090900,121385172,683,677,683,677,12391
|
|
20230605,090800,112957262,677,677,679,676,2814
|
|
20230605,090700,111051019,677,679,679,677,8002
|
|
20230605,090600,105622971,679,678,681,678,2941
|
|
20230605,090500,103622017,678,672,681,672,16069
|
|
20230605,090400,92736749,672,673,675,670,6335
|
|
20230605,090300,88484583,673,676,677,671,42821
|
|
20230605,090200,59641072,676,681,681,675,29928
|
|
20230605,090100,39316115,680,685,685,678,25453
|
|
20230605,090000,22004165,684,690,690,684,31911
|