666 lines
29 KiB
CSV
666 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200300,465056603,683,683,683,683,15799
|
|
20230612,200200,465056603,683,683,683,683,0
|
|
20230612,200100,465056603,683,683,683,683,0
|
|
20230612,200000,465056603,683,683,683,683,0
|
|
20230612,195900,465056603,683,683,683,683,0
|
|
20230612,195800,465056603,683,683,683,683,0
|
|
20230612,195700,465056603,683,683,683,683,0
|
|
20230612,195600,465056603,683,683,683,683,0
|
|
20230612,195500,465056603,683,683,683,683,0
|
|
20230612,195400,465056603,683,683,683,683,0
|
|
20230612,195300,465056603,683,683,683,683,0
|
|
20230612,195200,465056603,683,683,683,683,0
|
|
20230612,195100,465056603,683,683,683,683,0
|
|
20230612,195000,465056603,683,683,683,683,0
|
|
20230612,194900,465056603,683,683,683,683,0
|
|
20230612,194800,465056603,683,683,683,683,0
|
|
20230612,194700,465056603,683,683,683,683,0
|
|
20230612,194600,465056603,683,683,683,683,0
|
|
20230612,194500,465056603,683,683,683,683,0
|
|
20230612,194400,465056603,683,683,683,683,0
|
|
20230612,194300,465056603,683,683,683,683,0
|
|
20230612,194200,465056603,683,683,683,683,0
|
|
20230612,194100,465056603,683,683,683,683,0
|
|
20230612,194000,465056603,683,683,683,683,0
|
|
20230612,193900,465056603,683,683,683,683,0
|
|
20230612,193800,465056603,683,683,683,683,0
|
|
20230612,193700,465056603,683,683,683,683,0
|
|
20230612,193600,465056603,683,683,683,683,0
|
|
20230612,193500,465056603,683,683,683,683,0
|
|
20230612,193400,465056603,683,683,683,683,0
|
|
20230612,193300,465056603,683,683,683,683,15799
|
|
20230612,193200,465056603,683,683,683,683,0
|
|
20230612,193100,465056603,683,683,683,683,0
|
|
20230612,193000,465056603,683,683,683,683,0
|
|
20230612,192900,465056603,683,683,683,683,0
|
|
20230612,192800,465056603,683,683,683,683,0
|
|
20230612,192700,465056603,683,683,683,683,0
|
|
20230612,192600,465056603,683,683,683,683,0
|
|
20230612,192500,465056603,683,683,683,683,0
|
|
20230612,192400,465056603,683,683,683,683,0
|
|
20230612,192300,465056603,683,683,683,683,0
|
|
20230612,192200,465056603,683,683,683,683,0
|
|
20230612,192100,465056603,683,683,683,683,0
|
|
20230612,192000,465056603,683,683,683,683,0
|
|
20230612,191900,465056603,683,683,683,683,0
|
|
20230612,191800,465056603,683,683,683,683,0
|
|
20230612,191700,465056603,683,683,683,683,0
|
|
20230612,191600,465056603,683,683,683,683,0
|
|
20230612,191500,465056603,683,683,683,683,0
|
|
20230612,191400,465056603,683,683,683,683,0
|
|
20230612,191300,465056603,683,683,683,683,0
|
|
20230612,191200,465056603,683,683,683,683,0
|
|
20230612,191100,465056603,683,683,683,683,0
|
|
20230612,191000,465056603,683,683,683,683,0
|
|
20230612,190900,465056603,683,683,683,683,0
|
|
20230612,190800,465056603,683,683,683,683,0
|
|
20230612,190700,465056603,683,683,683,683,0
|
|
20230612,190600,465056603,683,683,683,683,0
|
|
20230612,190500,465056603,683,683,683,683,0
|
|
20230612,190400,465056603,683,683,683,683,0
|
|
20230612,190300,465056603,683,683,683,683,15799
|
|
20230612,190200,465056603,683,683,683,683,0
|
|
20230612,190100,465056603,683,683,683,683,0
|
|
20230612,190000,465056603,683,683,683,683,0
|
|
20230612,185900,465056603,683,683,683,683,0
|
|
20230612,185800,465056603,683,683,683,683,0
|
|
20230612,185700,465056603,683,683,683,683,0
|
|
20230612,185600,465056603,683,683,683,683,0
|
|
20230612,185500,465056603,683,683,683,683,0
|
|
20230612,185400,465056603,683,683,683,683,0
|
|
20230612,185300,465056603,683,683,683,683,0
|
|
20230612,185200,465056603,683,683,683,683,0
|
|
20230612,185100,465056603,683,683,683,683,0
|
|
20230612,185000,465056603,683,683,683,683,0
|
|
20230612,184900,465056603,683,683,683,683,0
|
|
20230612,184800,465056603,683,683,683,683,0
|
|
20230612,184700,465056603,683,683,683,683,0
|
|
20230612,184600,465056603,683,683,683,683,0
|
|
20230612,184500,465056603,683,683,683,683,0
|
|
20230612,184400,465056603,683,683,683,683,0
|
|
20230612,184300,465056603,683,683,683,683,0
|
|
20230612,184200,465056603,683,683,683,683,0
|
|
20230612,184100,465056603,683,683,683,683,0
|
|
20230612,184000,465056603,683,683,683,683,0
|
|
20230612,183900,465056603,683,683,683,683,0
|
|
20230612,183800,465056603,683,683,683,683,0
|
|
20230612,183700,465056603,683,683,683,683,0
|
|
20230612,183600,465056603,683,683,683,683,0
|
|
20230612,183500,465056603,683,683,683,683,0
|
|
20230612,183400,465056603,683,683,683,683,0
|
|
20230612,183300,465056603,683,683,683,683,15799
|
|
20230612,183200,465056603,683,683,683,683,0
|
|
20230612,183100,465056603,683,683,683,683,0
|
|
20230612,183000,465056603,683,683,683,683,0
|
|
20230612,182900,465056603,683,683,683,683,0
|
|
20230612,182800,465056603,683,683,683,683,0
|
|
20230612,182700,465056603,683,683,683,683,0
|
|
20230612,182600,465056603,683,683,683,683,0
|
|
20230612,182500,465056603,683,683,683,683,0
|
|
20230612,182400,465056603,683,683,683,683,0
|
|
20230612,182300,465056603,683,683,683,683,0
|
|
20230612,182200,465056603,683,683,683,683,0
|
|
20230612,182100,465056603,683,683,683,683,0
|
|
20230612,182000,465056603,683,683,683,683,0
|
|
20230612,181900,465056603,683,683,683,683,0
|
|
20230612,181800,465056603,683,683,683,683,0
|
|
20230612,181700,465056603,683,683,683,683,0
|
|
20230612,181600,465056603,683,683,683,683,0
|
|
20230612,181500,465056603,683,683,683,683,0
|
|
20230612,181400,465056603,683,683,683,683,0
|
|
20230612,181300,465056603,683,683,683,683,0
|
|
20230612,181200,465056603,683,683,683,683,0
|
|
20230612,181100,465056603,683,683,683,683,0
|
|
20230612,181000,465056603,683,683,683,683,0
|
|
20230612,180900,465056603,683,683,683,683,0
|
|
20230612,180800,465056603,683,683,683,683,0
|
|
20230612,180700,465056603,683,683,683,683,0
|
|
20230612,180600,465056603,683,683,683,683,0
|
|
20230612,180500,465056603,683,683,683,683,0
|
|
20230612,180400,465056603,683,683,683,683,0
|
|
20230612,180300,465056603,683,683,683,683,15799
|
|
20230612,180200,465056603,683,683,683,683,0
|
|
20230612,180100,465056603,683,683,683,683,0
|
|
20230612,180000,465056603,683,683,683,683,0
|
|
20230612,175900,465056603,683,683,683,683,0
|
|
20230612,175800,465056603,683,683,683,683,0
|
|
20230612,175700,465056603,683,683,683,683,0
|
|
20230612,175600,465056603,683,683,683,683,0
|
|
20230612,175500,465056603,683,683,683,683,0
|
|
20230612,175400,465056603,683,683,683,683,0
|
|
20230612,175300,465056603,683,683,683,683,0
|
|
20230612,175200,465056603,683,683,683,683,0
|
|
20230612,175100,465056603,683,683,683,683,0
|
|
20230612,175000,465056603,683,683,683,683,0
|
|
20230612,174900,465056603,683,683,683,683,0
|
|
20230612,174800,465056603,683,683,683,683,0
|
|
20230612,174700,465056603,683,683,683,683,0
|
|
20230612,174600,465056603,683,683,683,683,0
|
|
20230612,174500,465056603,683,683,683,683,0
|
|
20230612,174400,465056603,683,683,683,683,0
|
|
20230612,174300,465056603,683,683,683,683,0
|
|
20230612,174200,465056603,683,683,683,683,0
|
|
20230612,174100,465056603,683,683,683,683,0
|
|
20230612,174000,465056603,683,683,683,683,0
|
|
20230612,173900,465056603,683,683,683,683,0
|
|
20230612,173800,465056603,683,683,683,683,0
|
|
20230612,173700,465056603,683,683,683,683,0
|
|
20230612,173600,465056603,683,683,683,683,0
|
|
20230612,173500,465056603,683,683,683,683,0
|
|
20230612,173400,465056603,683,683,683,683,0
|
|
20230612,173300,465056603,683,683,683,683,15799
|
|
20230612,173200,465056603,683,683,683,683,0
|
|
20230612,173100,465056603,683,683,683,683,0
|
|
20230612,173000,465056603,683,683,683,683,0
|
|
20230612,172900,465056603,683,683,683,683,0
|
|
20230612,172800,465056603,683,683,683,683,0
|
|
20230612,172700,465056603,683,683,683,683,0
|
|
20230612,172600,465056603,683,683,683,683,0
|
|
20230612,172500,465056603,683,683,683,683,0
|
|
20230612,172400,465056603,683,683,683,683,0
|
|
20230612,172300,465056603,683,683,683,683,0
|
|
20230612,172200,465056603,683,683,683,683,0
|
|
20230612,172100,465056603,683,683,683,683,0
|
|
20230612,172000,465056603,683,683,683,683,0
|
|
20230612,171900,465056603,683,683,683,683,0
|
|
20230612,171800,465056603,683,683,683,683,0
|
|
20230612,171700,465056603,683,683,683,683,0
|
|
20230612,171600,465056603,683,683,683,683,0
|
|
20230612,171500,465056603,683,683,683,683,0
|
|
20230612,171400,465056603,683,683,683,683,0
|
|
20230612,171300,465056603,683,683,683,683,0
|
|
20230612,171200,465056603,683,683,683,683,0
|
|
20230612,171100,465056603,683,683,683,683,0
|
|
20230612,171000,465056603,683,683,683,683,0
|
|
20230612,170900,465056603,683,683,683,683,0
|
|
20230612,170800,465056603,683,683,683,683,0
|
|
20230612,170700,465056603,683,683,683,683,0
|
|
20230612,170600,465056603,683,683,683,683,0
|
|
20230612,170500,465056603,683,683,683,683,0
|
|
20230612,170400,465056603,683,683,683,683,0
|
|
20230612,170300,465056603,683,683,683,683,15799
|
|
20230612,170200,465056603,683,683,683,683,0
|
|
20230612,170100,465056603,683,683,683,683,0
|
|
20230612,170000,465056603,683,683,683,683,0
|
|
20230612,165900,465056603,683,683,683,683,0
|
|
20230612,165800,465056603,683,683,683,683,0
|
|
20230612,165700,465056603,683,683,683,683,0
|
|
20230612,165600,465056603,683,683,683,683,0
|
|
20230612,165500,465056603,683,683,683,683,0
|
|
20230612,165400,465056603,683,683,683,683,0
|
|
20230612,165300,465056603,683,683,683,683,0
|
|
20230612,165200,465056603,683,683,683,683,0
|
|
20230612,165100,465056603,683,683,683,683,0
|
|
20230612,165000,465056603,683,683,683,683,0
|
|
20230612,164900,465056603,683,683,683,683,0
|
|
20230612,164800,465056603,683,683,683,683,0
|
|
20230612,164700,465056603,683,683,683,683,0
|
|
20230612,164600,465056603,683,683,683,683,0
|
|
20230612,164500,465056603,683,683,683,683,0
|
|
20230612,164400,465056603,683,683,683,683,0
|
|
20230612,164300,465056603,683,683,683,683,0
|
|
20230612,164200,465056603,683,683,683,683,0
|
|
20230612,164100,465056603,683,683,683,683,0
|
|
20230612,164000,465056603,683,683,683,683,0
|
|
20230612,163900,465056603,683,683,683,683,0
|
|
20230612,163800,465056603,683,683,683,683,0
|
|
20230612,163700,465056603,683,683,683,683,0
|
|
20230612,163600,465056603,683,683,683,683,0
|
|
20230612,163500,465056603,683,683,683,683,0
|
|
20230612,163400,465056603,683,683,683,683,0
|
|
20230612,163300,465056603,683,683,683,683,15799
|
|
20230612,163200,465056603,683,683,683,683,0
|
|
20230612,163100,465056603,683,683,683,683,0
|
|
20230612,163000,465056603,683,683,683,683,0
|
|
20230612,162900,465056603,683,683,683,683,0
|
|
20230612,162800,465056603,683,683,683,683,0
|
|
20230612,162700,465056603,683,683,683,683,0
|
|
20230612,162600,465056603,683,683,683,683,0
|
|
20230612,162500,465056603,683,683,683,683,0
|
|
20230612,162400,465056603,683,683,683,683,0
|
|
20230612,162300,465056603,683,683,683,683,0
|
|
20230612,162200,465056603,683,683,683,683,0
|
|
20230612,162100,465056603,683,683,683,683,0
|
|
20230612,162000,465056603,683,683,683,683,0
|
|
20230612,161900,465056603,683,683,683,683,0
|
|
20230612,161800,465056603,683,683,683,683,0
|
|
20230612,161700,465056603,683,683,683,683,0
|
|
20230612,161600,465056603,683,683,683,683,0
|
|
20230612,161500,465056603,683,683,683,683,0
|
|
20230612,161400,465056603,683,683,683,683,0
|
|
20230612,161300,465056603,683,683,683,683,0
|
|
20230612,161200,465056603,683,683,683,683,0
|
|
20230612,161100,465056603,683,683,683,683,0
|
|
20230612,161000,465056603,683,683,683,683,0
|
|
20230612,160900,465056603,683,683,683,683,0
|
|
20230612,160800,465056603,683,683,683,683,0
|
|
20230612,160700,465056603,683,683,683,683,0
|
|
20230612,160600,465056603,683,683,683,683,0
|
|
20230612,160500,465056603,683,683,683,683,0
|
|
20230612,160400,465056603,683,683,683,683,0
|
|
20230612,160300,465056603,683,683,683,683,15799
|
|
20230612,160200,465056603,683,683,683,683,0
|
|
20230612,160100,465056603,683,683,683,683,0
|
|
20230612,160000,465056603,683,683,683,683,0
|
|
20230612,155900,465056603,683,683,683,683,0
|
|
20230612,155800,465056603,683,683,683,683,0
|
|
20230612,155700,465056603,683,683,683,683,0
|
|
20230612,155600,465056603,683,683,683,683,0
|
|
20230612,155500,465056603,683,683,683,683,0
|
|
20230612,155400,465056603,683,683,683,683,0
|
|
20230612,155300,465056603,683,683,683,683,0
|
|
20230612,155200,465056603,683,683,683,683,0
|
|
20230612,155100,465056603,683,683,683,683,0
|
|
20230612,155000,465056603,683,683,683,683,0
|
|
20230612,154900,465056603,683,683,683,683,0
|
|
20230612,154800,465056603,683,683,683,683,0
|
|
20230612,154700,465056603,683,683,683,683,0
|
|
20230612,154600,465056603,683,683,683,683,0
|
|
20230612,154500,465056603,683,683,683,683,0
|
|
20230612,154400,465056603,683,683,683,683,0
|
|
20230612,154300,465056603,683,683,683,683,0
|
|
20230612,154200,465056603,683,683,683,683,0
|
|
20230612,154100,465056603,683,683,683,683,0
|
|
20230612,154000,465056603,683,683,683,683,0
|
|
20230612,153900,465056603,683,683,683,683,0
|
|
20230612,153800,465056603,683,683,683,683,0
|
|
20230612,153700,465056603,683,683,683,683,0
|
|
20230612,153600,465056603,683,683,683,683,0
|
|
20230612,153500,465056603,683,683,683,683,0
|
|
20230612,153400,465056603,683,683,683,683,0
|
|
20230612,153300,465056603,683,683,683,683,15799
|
|
20230612,153200,465056603,683,683,683,683,0
|
|
20230612,153100,465056603,683,683,683,683,0
|
|
20230612,153000,465056603,683,683,683,683,15799
|
|
20230612,152900,454265886,685,685,685,685,0
|
|
20230612,152800,454265886,685,685,685,685,0
|
|
20230612,152700,454265886,685,685,685,685,0
|
|
20230612,152600,454265886,685,685,685,685,0
|
|
20230612,152500,454265886,685,685,685,685,0
|
|
20230612,152400,454265886,685,685,685,685,0
|
|
20230612,152300,454265886,685,685,685,685,0
|
|
20230612,152200,454265886,685,685,685,685,0
|
|
20230612,152100,454265886,685,685,685,685,0
|
|
20230612,152000,454265886,685,685,685,685,0
|
|
20230612,151900,454265886,685,685,685,685,0
|
|
20230612,151800,454265886,685,685,685,685,1
|
|
20230612,151700,454265201,681,683,683,681,3859
|
|
20230612,151600,451636122,685,685,685,685,441
|
|
20230612,151500,451334037,685,684,685,684,2
|
|
20230612,151400,451332668,684,684,684,684,399
|
|
20230612,151300,451059752,684,681,684,681,5001
|
|
20230612,151200,447654068,685,685,685,685,0
|
|
20230612,151100,447654068,685,685,685,685,110
|
|
20230612,151000,447578718,685,681,685,681,3288
|
|
20230612,150900,445339586,685,683,685,680,9210
|
|
20230612,150800,439064678,685,685,685,685,0
|
|
20230612,150700,439064678,685,685,685,685,221
|
|
20230612,150600,438913293,685,685,685,685,1
|
|
20230612,150500,438912608,683,685,685,683,2614
|
|
20230612,150400,437126932,684,684,684,684,1194
|
|
20230612,150300,436310236,684,684,684,684,0
|
|
20230612,150200,436310236,684,684,684,684,0
|
|
20230612,150100,436310236,684,685,685,684,1030
|
|
20230612,150000,435605715,684,684,684,684,0
|
|
20230612,145900,435605715,684,684,684,684,95
|
|
20230612,145800,435540735,685,685,685,685,757
|
|
20230612,145700,435022190,685,685,685,685,2924
|
|
20230612,145600,433019250,685,685,685,685,0
|
|
20230612,145500,433019250,685,683,685,683,1805
|
|
20230612,145400,431786391,683,683,683,683,149
|
|
20230612,145300,431684624,685,685,685,685,4
|
|
20230612,145200,431681884,686,686,686,686,0
|
|
20230612,145100,431681884,686,682,686,682,1418
|
|
20230612,145000,430714804,682,683,683,682,1167
|
|
20230612,144900,429918700,686,685,686,685,45
|
|
20230612,144800,429887874,687,687,687,687,0
|
|
20230612,144700,429887874,687,687,687,687,0
|
|
20230612,144600,429887874,687,687,687,687,167
|
|
20230612,144500,429773145,685,685,685,685,6
|
|
20230612,144400,429769035,688,688,688,688,0
|
|
20230612,144300,429769035,688,688,688,688,100
|
|
20230612,144200,429700235,688,686,688,686,344
|
|
20230612,144100,429463649,685,685,685,685,275
|
|
20230612,144000,429275274,685,685,685,685,1614
|
|
20230612,143900,428169684,685,685,685,685,0
|
|
20230612,143800,428169684,685,685,685,685,0
|
|
20230612,143700,428169684,685,685,685,685,0
|
|
20230612,143600,428169684,685,685,685,685,0
|
|
20230612,143500,428169684,685,685,685,685,1
|
|
20230612,143400,428168999,681,681,681,681,0
|
|
20230612,143300,428168999,681,685,685,681,454
|
|
20230612,143200,427859817,682,682,682,682,20
|
|
20230612,143100,427846177,685,685,685,685,34
|
|
20230612,143000,427822887,685,685,685,685,1
|
|
20230612,142900,427822202,684,684,684,684,100
|
|
20230612,142800,427753802,685,685,685,685,497
|
|
20230612,142700,427413357,685,685,685,685,1
|
|
20230612,142600,427412672,681,682,682,681,451
|
|
20230612,142500,427105339,686,686,686,686,0
|
|
20230612,142400,427105339,686,686,686,686,0
|
|
20230612,142300,427105339,686,686,686,686,0
|
|
20230612,142200,427105339,686,686,686,686,2
|
|
20230612,142100,427103967,686,685,686,685,1223
|
|
20230612,142000,426265007,685,684,685,684,21
|
|
20230612,141900,426250642,684,683,684,682,5680
|
|
20230612,141800,422371622,688,688,688,688,1
|
|
20230612,141700,422370934,683,683,683,683,1442
|
|
20230612,141600,421386048,688,688,688,688,0
|
|
20230612,141500,421386048,688,688,688,688,0
|
|
20230612,141400,421386048,688,688,688,688,0
|
|
20230612,141300,421386048,688,688,688,688,0
|
|
20230612,141200,421386048,688,689,689,683,8017
|
|
20230612,141100,415909547,689,689,689,689,145
|
|
20230612,141000,415809642,689,689,689,689,0
|
|
20230612,140900,415809642,689,685,689,685,3
|
|
20230612,140800,415807583,690,690,690,690,0
|
|
20230612,140700,415807583,690,690,690,690,2
|
|
20230612,140600,415806203,690,690,690,690,0
|
|
20230612,140500,415806203,690,690,690,690,144
|
|
20230612,140400,415706843,690,690,690,690,0
|
|
20230612,140300,415706843,690,690,690,690,0
|
|
20230612,140200,415706843,690,690,690,690,0
|
|
20230612,140100,415706843,690,690,690,690,0
|
|
20230612,140000,415706843,690,690,690,690,0
|
|
20230612,135900,415706843,690,690,690,690,0
|
|
20230612,135800,415706843,690,689,690,689,629
|
|
20230612,135700,415273461,689,689,689,689,0
|
|
20230612,135600,415273461,689,686,689,684,3000
|
|
20230612,135500,413220878,690,690,690,690,1
|
|
20230612,135400,413220188,686,688,688,686,1332
|
|
20230612,135300,412305814,687,687,687,687,20
|
|
20230612,135200,412292074,691,691,691,691,0
|
|
20230612,135100,412292074,691,691,691,691,0
|
|
20230612,135000,412292074,691,691,691,691,0
|
|
20230612,134900,412292074,691,688,691,688,33
|
|
20230612,134800,412269348,688,688,688,688,0
|
|
20230612,134700,412269348,688,688,688,688,0
|
|
20230612,134600,412269348,688,688,688,688,0
|
|
20230612,134500,412269348,688,688,688,687,575
|
|
20230612,134400,411873892,688,688,688,688,2570
|
|
20230612,134300,410105732,688,688,688,688,2930
|
|
20230612,134200,408089892,692,692,692,692,0
|
|
20230612,134100,408089892,692,692,692,692,0
|
|
20230612,134000,408089892,692,692,692,692,0
|
|
20230612,133900,408089892,692,692,692,692,0
|
|
20230612,133800,408089892,692,690,692,690,3294
|
|
20230612,133700,405817030,693,690,693,690,1022
|
|
20230612,133600,405108850,693,690,693,690,207
|
|
20230612,133500,404966014,693,693,693,693,1
|
|
20230612,133400,404965321,690,690,690,690,1000
|
|
20230612,133300,404275321,690,694,694,690,2869
|
|
20230612,133200,402295707,690,693,693,690,1673
|
|
20230612,133100,401138804,693,693,693,693,181
|
|
20230612,133000,401013371,690,690,695,690,1628
|
|
20230612,132900,399890036,694,694,694,694,5022
|
|
20230612,132800,396404768,695,695,695,695,1000
|
|
20230612,132700,395709768,695,694,695,694,10171
|
|
20230612,132600,388647092,694,695,696,694,6677
|
|
20230612,132500,384006270,695,689,695,689,14680
|
|
20230612,132400,373826788,693,692,695,692,3148
|
|
20230612,132300,371646470,692,690,692,690,9789
|
|
20230612,132200,364881970,690,685,690,685,31435
|
|
20230612,132100,343200454,685,682,685,682,80
|
|
20230612,132000,343145846,687,687,687,687,2
|
|
20230612,131900,343144472,688,688,688,688,0
|
|
20230612,131800,343144472,688,685,688,685,2
|
|
20230612,131700,343143099,681,682,682,681,500
|
|
20230612,131600,342802541,682,682,682,682,25
|
|
20230612,131500,342785491,682,683,683,682,4000
|
|
20230612,131400,340055037,688,688,688,688,46
|
|
20230612,131300,340023389,689,689,689,689,2995
|
|
20230612,131200,337959834,689,690,690,683,4
|
|
20230612,131100,337957089,689,689,689,686,4370
|
|
20230612,131000,334950992,689,689,689,689,340
|
|
20230612,130900,334716732,689,686,689,686,11113
|
|
20230612,130800,327077211,686,684,686,682,8215
|
|
20230612,130700,321455441,684,684,685,684,3100
|
|
20230612,130600,319334695,684,684,684,684,1
|
|
20230612,130500,319334011,677,677,677,677,0
|
|
20230612,130400,319334011,677,678,678,677,1568
|
|
20230612,130300,318270975,684,679,684,679,3763
|
|
20230612,130200,315715877,685,684,685,684,1644
|
|
20230612,130100,314590542,683,683,685,675,2706
|
|
20230612,130000,312753343,686,683,686,683,5765
|
|
20230612,125900,308809002,683,683,685,683,10943
|
|
20230612,125800,301318537,684,681,684,681,11573
|
|
20230612,125700,293423425,681,677,681,677,10035
|
|
20230612,125600,286607371,678,678,678,678,0
|
|
20230612,125500,286607371,678,678,678,678,0
|
|
20230612,125400,286607371,678,678,678,678,1
|
|
20230612,125300,286606693,674,674,674,674,0
|
|
20230612,125200,286606693,674,674,674,674,2175
|
|
20230612,125100,285140743,675,675,675,675,0
|
|
20230612,125000,285140743,675,675,675,675,0
|
|
20230612,124900,285140743,675,675,675,675,0
|
|
20230612,124800,285140743,675,675,675,675,14
|
|
20230612,124700,285131293,678,678,678,678,0
|
|
20230612,124600,285131293,678,678,678,678,0
|
|
20230612,124500,285131293,678,678,678,678,0
|
|
20230612,124400,285131293,678,678,678,678,0
|
|
20230612,124300,285131293,678,678,678,678,0
|
|
20230612,124200,285131293,678,678,678,678,0
|
|
20230612,124100,285131293,678,678,678,678,0
|
|
20230612,124000,285131293,678,678,678,678,1
|
|
20230612,123900,285130615,675,675,675,675,0
|
|
20230612,123800,285130615,675,675,675,675,0
|
|
20230612,123700,285130615,675,675,675,675,1
|
|
20230612,123600,285129940,678,678,678,678,103
|
|
20230612,123500,285060106,678,678,678,678,0
|
|
20230612,123400,285060106,678,678,678,678,0
|
|
20230612,123300,285060106,678,678,678,678,0
|
|
20230612,123200,285060106,678,678,678,678,0
|
|
20230612,123100,285060106,678,678,678,678,0
|
|
20230612,123000,285060106,678,678,678,678,20
|
|
20230612,122900,285046546,678,678,678,678,100
|
|
20230612,122800,284978746,679,679,679,679,0
|
|
20230612,122700,284978746,679,679,679,679,0
|
|
20230612,122600,284978746,679,679,679,679,0
|
|
20230612,122500,284978746,679,679,679,679,0
|
|
20230612,122400,284978746,679,679,679,679,0
|
|
20230612,122300,284978746,679,679,679,679,0
|
|
20230612,122200,284978746,679,679,679,679,0
|
|
20230612,122100,284978746,679,679,679,679,0
|
|
20230612,122000,284978746,679,679,679,679,0
|
|
20230612,121900,284978746,679,679,679,679,0
|
|
20230612,121800,284978746,679,679,679,679,15
|
|
20230612,121700,284968561,679,679,679,679,0
|
|
20230612,121600,284968561,679,679,679,679,2
|
|
20230612,121500,284967203,678,678,678,678,319
|
|
20230612,121400,284750921,679,679,679,679,0
|
|
20230612,121300,284750921,679,675,679,674,20001
|
|
20230612,121200,271270022,679,678,679,678,603
|
|
20230612,121100,270861187,678,678,678,678,0
|
|
20230612,121000,270861187,678,678,678,678,0
|
|
20230612,120900,270861187,678,678,678,678,35
|
|
20230612,120800,270837457,678,678,678,678,177
|
|
20230612,120700,270717451,678,678,678,678,36
|
|
20230612,120600,270693043,678,678,678,678,0
|
|
20230612,120500,270693043,678,678,678,678,0
|
|
20230612,120400,270693043,678,678,678,678,0
|
|
20230612,120300,270693043,678,678,678,678,2
|
|
20230612,120200,270691687,678,678,678,678,1
|
|
20230612,120100,270691009,677,677,677,677,1841
|
|
20230612,120000,269444652,677,677,677,677,0
|
|
20230612,115900,269444652,677,674,677,674,5002
|
|
20230612,115800,266073301,678,678,678,678,0
|
|
20230612,115700,266073301,678,678,678,678,10
|
|
20230612,115600,266066521,678,678,678,678,132
|
|
20230612,115500,265977025,678,678,678,678,0
|
|
20230612,115400,265977025,678,678,678,678,0
|
|
20230612,115300,265977025,678,678,678,678,0
|
|
20230612,115200,265977025,678,678,678,678,0
|
|
20230612,115100,265977025,678,678,678,678,0
|
|
20230612,115000,265977025,678,678,678,678,5
|
|
20230612,114900,265973635,678,678,678,678,0
|
|
20230612,114800,265973635,678,676,678,676,80
|
|
20230612,114700,265919553,676,676,676,676,0
|
|
20230612,114600,265919553,676,674,676,671,17349
|
|
20230612,114500,254261106,674,674,674,674,12101
|
|
20230612,114400,246105032,674,675,675,674,5000
|
|
20230612,114300,242733032,676,676,676,676,100
|
|
20230612,114200,242665432,676,676,676,676,0
|
|
20230612,114100,242665432,676,676,676,676,2166
|
|
20230612,114000,241201216,676,676,676,676,0
|
|
20230612,113900,241201216,676,676,676,674,9781
|
|
20230612,113800,234599379,676,676,676,676,0
|
|
20230612,113700,234599379,676,676,676,676,1
|
|
20230612,113600,234598703,676,679,679,676,2
|
|
20230612,113500,234597348,679,678,679,678,1473
|
|
20230612,113400,233597575,679,679,679,679,0
|
|
20230612,113300,233597575,679,679,679,679,0
|
|
20230612,113200,233597575,679,679,679,676,1484
|
|
20230612,113100,232594385,679,679,679,679,1
|
|
20230612,113000,232593706,679,679,679,679,0
|
|
20230612,112900,232593706,679,678,679,678,5
|
|
20230612,112800,232590314,678,678,678,678,0
|
|
20230612,112700,232590314,678,678,678,678,1
|
|
20230612,112600,232589636,677,678,678,677,611
|
|
20230612,112500,232175384,678,678,678,678,877
|
|
20230612,112400,231580778,678,678,678,678,0
|
|
20230612,112300,231580778,678,678,678,678,0
|
|
20230612,112200,231580778,678,678,678,678,50
|
|
20230612,112100,231546878,677,677,677,677,23
|
|
20230612,112000,231531307,677,677,677,677,0
|
|
20230612,111900,231531307,677,677,677,677,0
|
|
20230612,111800,231531307,677,677,677,677,0
|
|
20230612,111700,231531307,677,677,677,677,28
|
|
20230612,111600,231512351,678,678,678,678,0
|
|
20230612,111500,231512351,678,678,678,678,0
|
|
20230612,111400,231512351,678,678,678,678,0
|
|
20230612,111300,231512351,678,678,678,678,0
|
|
20230612,111200,231512351,678,678,678,678,0
|
|
20230612,111100,231512351,678,678,678,678,0
|
|
20230612,111000,231512351,678,678,678,678,0
|
|
20230612,110900,231512351,678,675,678,675,2
|
|
20230612,110800,231510998,678,678,678,678,0
|
|
20230612,110700,231510998,678,678,678,678,0
|
|
20230612,110600,231510998,678,678,678,678,0
|
|
20230612,110500,231510998,678,678,678,678,0
|
|
20230612,110400,231510998,678,675,678,675,332
|
|
20230612,110300,231286892,678,678,678,678,3
|
|
20230612,110200,231284858,678,678,678,678,2
|
|
20230612,110100,231283502,678,678,678,678,0
|
|
20230612,110000,231283502,678,678,678,678,0
|
|
20230612,105900,231283502,678,678,678,678,1
|
|
20230612,105800,231282824,678,678,678,678,264
|
|
20230612,105700,231103832,677,677,677,677,405
|
|
20230612,105600,230829647,677,677,677,677,1
|
|
20230612,105500,230828970,678,678,678,678,0
|
|
20230612,105400,230828970,678,674,678,674,680
|
|
20230612,105300,230370646,679,679,679,679,0
|
|
20230612,105200,230370646,679,674,679,674,4231
|
|
20230612,105100,227518827,674,676,676,674,10000
|
|
20230612,105000,220774573,679,679,679,679,0
|
|
20230612,104900,220774573,679,679,679,679,0
|
|
20230612,104800,220774573,679,679,679,679,0
|
|
20230612,104700,220774573,679,679,679,679,0
|
|
20230612,104600,220774573,679,679,679,679,0
|
|
20230612,104500,220774573,679,679,679,679,0
|
|
20230612,104400,220774573,679,679,679,679,0
|
|
20230612,104300,220774573,679,679,679,679,3
|
|
20230612,104200,220772536,679,679,679,679,10
|
|
20230612,104100,220765746,680,677,680,677,222
|
|
20230612,104000,220615185,677,677,677,677,26
|
|
20230612,103900,220597583,681,677,681,674,8203
|
|
20230612,103800,215057581,683,677,683,677,2190
|
|
20230612,103700,213574500,683,683,683,683,0
|
|
20230612,103600,213574500,683,682,683,677,5402
|
|
20230612,103500,209914858,678,681,683,678,7167
|
|
20230612,103400,205035986,681,681,681,677,4764
|
|
20230612,103300,201808601,681,679,681,679,2777
|
|
20230612,103200,199918335,679,679,679,679,23
|
|
20230612,103100,199902718,679,679,679,679,50
|
|
20230612,103000,199868768,680,679,680,679,60
|
|
20230612,102900,199828027,680,679,680,679,306
|
|
20230612,102800,199620252,679,673,679,673,6832
|
|
20230612,102700,194985042,673,673,673,673,11
|
|
20230612,102600,194977639,675,677,677,675,336
|
|
20230612,102500,194750739,677,677,677,677,20
|
|
20230612,102400,194737199,677,675,678,675,12
|
|
20230612,102300,194729092,674,675,675,674,12159
|
|
20230612,102200,186529631,678,678,678,678,0
|
|
20230612,102100,186529631,678,675,678,675,4780
|
|
20230612,102000,183290741,679,679,679,679,0
|
|
20230612,101900,183290741,679,679,679,679,1
|
|
20230612,101800,183290062,675,675,679,675,338
|
|
20230612,101700,183061908,679,679,679,679,0
|
|
20230612,101600,183061908,679,679,679,679,0
|
|
20230612,101500,183061908,679,675,679,675,11
|
|
20230612,101400,183054479,679,675,679,675,19
|
|
20230612,101300,183041646,680,679,680,679,21
|
|
20230612,101200,183027386,680,679,680,679,3655
|
|
20230612,101100,180545546,679,675,679,675,332
|
|
20230612,101000,180321112,675,675,675,675,78
|
|
20230612,100900,180268462,680,680,680,675,674
|
|
20230612,100800,179811252,680,679,680,679,27
|
|
20230612,100700,179792918,681,678,681,678,2402
|
|
20230612,100600,178163707,678,678,678,678,1207
|
|
20230612,100500,177345361,678,678,678,678,2100
|
|
20230612,100400,175921561,678,677,678,677,7655
|
|
20230612,100300,170733471,678,674,678,674,15565
|
|
20230612,100200,160208629,673,672,673,672,3564
|
|
20230612,100100,157810058,673,674,674,673,1487
|
|
20230612,100000,156809257,673,673,673,673,1860
|
|
20230612,095900,155557477,675,675,675,675,30
|
|
20230612,095800,155537227,675,673,675,673,401
|
|
20230612,095700,155267352,676,676,676,676,1
|
|
20230612,095600,155266676,673,673,673,673,3889
|
|
20230612,095500,152649379,672,672,672,672,500
|
|
20230612,095400,152313379,673,667,673,667,85576
|
|
20230612,095300,95234133,667,667,667,666,23993
|
|
20230612,095200,79235802,667,669,669,667,13505
|
|
20230612,095100,70214638,669,669,669,669,2803
|
|
20230612,095000,68339431,669,669,669,669,0
|
|
20230612,094900,68339431,669,670,670,669,152
|
|
20230612,094800,68237718,673,673,673,673,0
|
|
20230612,094700,68237718,673,673,673,673,0
|
|
20230612,094600,68237718,673,673,673,673,78
|
|
20230612,094500,68185224,673,673,673,673,0
|
|
20230612,094400,68185224,673,673,673,673,24
|
|
20230612,094300,68169072,674,675,676,674,744
|
|
20230612,094200,67666328,674,674,674,674,806
|
|
20230612,094100,67123084,674,673,674,673,16
|
|
20230612,094000,67112306,673,673,673,673,20
|
|
20230612,093900,67098846,674,674,674,674,2333
|
|
20230612,093800,65526404,673,672,673,672,2500
|
|
20230612,093700,63844024,673,673,673,673,2
|
|
20230612,093600,63842678,673,673,673,673,23
|
|
20230612,093500,63827199,673,673,673,673,0
|
|
20230612,093400,63827199,673,673,673,673,1
|
|
20230612,093300,63826526,670,673,673,670,213
|
|
20230612,093200,63683180,674,673,674,673,640
|
|
20230612,093100,63252458,668,668,668,668,100
|
|
20230612,093000,63185658,672,671,672,671,62
|
|
20230612,092900,63144019,667,670,670,667,24000
|
|
20230612,092800,47108331,670,670,670,670,30
|
|
20230612,092700,47088231,674,670,674,670,1624
|
|
20230612,092600,46000147,670,671,671,670,300
|
|
20230612,092500,45799146,675,675,675,675,0
|
|
20230612,092400,45799146,675,670,675,670,811
|
|
20230612,092300,45255771,675,675,675,675,0
|
|
20230612,092200,45255771,675,675,675,675,0
|
|
20230612,092100,45255771,675,675,675,675,0
|
|
20230612,092000,45255771,675,675,675,675,1
|
|
20230612,091900,45255096,670,670,670,669,5833
|
|
20230612,091800,41349760,670,670,670,670,920
|
|
20230612,091700,40733360,669,669,669,669,0
|
|
20230612,091600,40733360,669,669,669,669,0
|
|
20230612,091500,40733360,669,671,671,669,15868
|
|
20230612,091400,30098306,671,671,671,671,549
|
|
20230612,091300,29729927,670,670,670,670,3709
|
|
20230612,091200,27244897,676,676,676,676,10
|
|
20230612,091100,27238137,676,676,676,676,0
|
|
20230612,091000,27238137,676,676,676,676,0
|
|
20230612,090900,27238137,676,676,676,676,10
|
|
20230612,090800,27231377,676,676,676,676,501
|
|
20230612,090700,26892701,670,673,673,670,3503
|
|
20230612,090600,24545281,677,677,677,677,0
|
|
20230612,090500,24545281,677,677,677,676,101
|
|
20230612,090400,24476954,677,672,677,669,15132
|
|
20230612,090300,14336296,677,672,677,672,502
|
|
20230612,090200,13998947,671,678,678,671,5974
|
|
20230612,090100,9971298,678,677,678,675,5004
|
|
20230612,090000,6592194,678,678,678,678,9723
|