672 lines
30 KiB
CSV
672 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200900,719995935,630,630,630,630,16423
|
|
20230612,200800,719995935,630,630,630,630,0
|
|
20230612,200700,719995935,630,630,630,630,0
|
|
20230612,200600,719995935,630,630,630,630,0
|
|
20230612,200500,719995935,630,630,630,630,0
|
|
20230612,200400,719995935,630,630,630,630,0
|
|
20230612,200300,719995935,630,630,630,630,0
|
|
20230612,200200,719995935,630,630,630,630,0
|
|
20230612,200100,719995935,630,630,630,630,0
|
|
20230612,200000,719995935,630,630,630,630,0
|
|
20230612,195900,719995935,630,630,630,630,0
|
|
20230612,195800,719995935,630,630,630,630,0
|
|
20230612,195700,719995935,630,630,630,630,0
|
|
20230612,195600,719995935,630,630,630,630,0
|
|
20230612,195500,719995935,630,630,630,630,0
|
|
20230612,195400,719995935,630,630,630,630,0
|
|
20230612,195300,719995935,630,630,630,630,0
|
|
20230612,195200,719995935,630,630,630,630,0
|
|
20230612,195100,719995935,630,630,630,630,0
|
|
20230612,195000,719995935,630,630,630,630,0
|
|
20230612,194900,719995935,630,630,630,630,0
|
|
20230612,194800,719995935,630,630,630,630,0
|
|
20230612,194700,719995935,630,630,630,630,0
|
|
20230612,194600,719995935,630,630,630,630,0
|
|
20230612,194500,719995935,630,630,630,630,0
|
|
20230612,194400,719995935,630,630,630,630,0
|
|
20230612,194300,719995935,630,630,630,630,0
|
|
20230612,194200,719995935,630,630,630,630,0
|
|
20230612,194100,719995935,630,630,630,630,0
|
|
20230612,194000,719995935,630,630,630,630,0
|
|
20230612,193900,719995935,630,630,630,630,16423
|
|
20230612,193800,719995935,630,630,630,630,0
|
|
20230612,193700,719995935,630,630,630,630,0
|
|
20230612,193600,719995935,630,630,630,630,0
|
|
20230612,193500,719995935,630,630,630,630,0
|
|
20230612,193400,719995935,630,630,630,630,0
|
|
20230612,193300,719995935,630,630,630,630,0
|
|
20230612,193200,719995935,630,630,630,630,0
|
|
20230612,193100,719995935,630,630,630,630,0
|
|
20230612,193000,719995935,630,630,630,630,0
|
|
20230612,192900,719995935,630,630,630,630,0
|
|
20230612,192800,719995935,630,630,630,630,0
|
|
20230612,192700,719995935,630,630,630,630,0
|
|
20230612,192600,719995935,630,630,630,630,0
|
|
20230612,192500,719995935,630,630,630,630,0
|
|
20230612,192400,719995935,630,630,630,630,0
|
|
20230612,192300,719995935,630,630,630,630,0
|
|
20230612,192200,719995935,630,630,630,630,0
|
|
20230612,192100,719995935,630,630,630,630,0
|
|
20230612,192000,719995935,630,630,630,630,0
|
|
20230612,191900,719995935,630,630,630,630,0
|
|
20230612,191800,719995935,630,630,630,630,0
|
|
20230612,191700,719995935,630,630,630,630,0
|
|
20230612,191600,719995935,630,630,630,630,0
|
|
20230612,191500,719995935,630,630,630,630,0
|
|
20230612,191400,719995935,630,630,630,630,0
|
|
20230612,191300,719995935,630,630,630,630,0
|
|
20230612,191200,719995935,630,630,630,630,0
|
|
20230612,191100,719995935,630,630,630,630,0
|
|
20230612,191000,719995935,630,630,630,630,0
|
|
20230612,190900,719995935,630,630,630,630,16423
|
|
20230612,190800,719995935,630,630,630,630,0
|
|
20230612,190700,719995935,630,630,630,630,0
|
|
20230612,190600,719995935,630,630,630,630,0
|
|
20230612,190500,719995935,630,630,630,630,0
|
|
20230612,190400,719995935,630,630,630,630,0
|
|
20230612,190300,719995935,630,630,630,630,0
|
|
20230612,190200,719995935,630,630,630,630,0
|
|
20230612,190100,719995935,630,630,630,630,0
|
|
20230612,190000,719995935,630,630,630,630,0
|
|
20230612,185900,719995935,630,630,630,630,0
|
|
20230612,185800,719995935,630,630,630,630,0
|
|
20230612,185700,719995935,630,630,630,630,0
|
|
20230612,185600,719995935,630,630,630,630,0
|
|
20230612,185500,719995935,630,630,630,630,0
|
|
20230612,185400,719995935,630,630,630,630,0
|
|
20230612,185300,719995935,630,630,630,630,0
|
|
20230612,185200,719995935,630,630,630,630,0
|
|
20230612,185100,719995935,630,630,630,630,0
|
|
20230612,185000,719995935,630,630,630,630,0
|
|
20230612,184900,719995935,630,630,630,630,0
|
|
20230612,184800,719995935,630,630,630,630,0
|
|
20230612,184700,719995935,630,630,630,630,0
|
|
20230612,184600,719995935,630,630,630,630,0
|
|
20230612,184500,719995935,630,630,630,630,0
|
|
20230612,184400,719995935,630,630,630,630,0
|
|
20230612,184300,719995935,630,630,630,630,0
|
|
20230612,184200,719995935,630,630,630,630,0
|
|
20230612,184100,719995935,630,630,630,630,0
|
|
20230612,184000,719995935,630,630,630,630,0
|
|
20230612,183900,719995935,630,630,630,630,16423
|
|
20230612,183800,719995935,630,630,630,630,0
|
|
20230612,183700,719995935,630,630,630,630,0
|
|
20230612,183600,719995935,630,630,630,630,0
|
|
20230612,183500,719995935,630,630,630,630,0
|
|
20230612,183400,719995935,630,630,630,630,0
|
|
20230612,183300,719995935,630,630,630,630,0
|
|
20230612,183200,719995935,630,630,630,630,0
|
|
20230612,183100,719995935,630,630,630,630,0
|
|
20230612,183000,719995935,630,630,630,630,0
|
|
20230612,182900,719995935,630,630,630,630,0
|
|
20230612,182800,719995935,630,630,630,630,0
|
|
20230612,182700,719995935,630,630,630,630,0
|
|
20230612,182600,719995935,630,630,630,630,0
|
|
20230612,182500,719995935,630,630,630,630,0
|
|
20230612,182400,719995935,630,630,630,630,0
|
|
20230612,182300,719995935,630,630,630,630,0
|
|
20230612,182200,719995935,630,630,630,630,0
|
|
20230612,182100,719995935,630,630,630,630,0
|
|
20230612,182000,719995935,630,630,630,630,0
|
|
20230612,181900,719995935,630,630,630,630,0
|
|
20230612,181800,719995935,630,630,630,630,0
|
|
20230612,181700,719995935,630,630,630,630,0
|
|
20230612,181600,719995935,630,630,630,630,0
|
|
20230612,181500,719995935,630,630,630,630,0
|
|
20230612,181400,719995935,630,630,630,630,0
|
|
20230612,181300,719995935,630,630,630,630,0
|
|
20230612,181200,719995935,630,630,630,630,0
|
|
20230612,181100,719995935,630,630,630,630,0
|
|
20230612,181000,719995935,630,630,630,630,0
|
|
20230612,180900,719995935,630,630,630,630,16423
|
|
20230612,180800,719995935,630,630,630,630,0
|
|
20230612,180700,719995935,630,630,630,630,0
|
|
20230612,180600,719995935,630,630,630,630,0
|
|
20230612,180500,719995935,630,630,630,630,0
|
|
20230612,180400,719995935,630,630,630,630,0
|
|
20230612,180300,719995935,630,630,630,630,0
|
|
20230612,180200,719995935,630,630,630,630,0
|
|
20230612,180100,719995935,630,630,630,630,0
|
|
20230612,180000,719995935,630,630,630,630,0
|
|
20230612,175900,719995935,630,630,630,630,0
|
|
20230612,175800,719995935,630,630,630,630,0
|
|
20230612,175700,719995935,630,630,630,630,0
|
|
20230612,175600,719995935,630,630,630,630,0
|
|
20230612,175500,719995935,630,630,630,630,0
|
|
20230612,175400,719995935,630,630,630,630,0
|
|
20230612,175300,719995935,630,630,630,630,0
|
|
20230612,175200,719995935,630,630,630,630,0
|
|
20230612,175100,719995935,630,630,630,630,0
|
|
20230612,175000,719995935,630,630,630,630,0
|
|
20230612,174900,719995935,630,630,630,630,0
|
|
20230612,174800,719995935,630,630,630,630,0
|
|
20230612,174700,719995935,630,630,630,630,0
|
|
20230612,174600,719995935,630,630,630,630,0
|
|
20230612,174500,719995935,630,630,630,630,0
|
|
20230612,174400,719995935,630,630,630,630,0
|
|
20230612,174300,719995935,630,630,630,630,0
|
|
20230612,174200,719995935,630,630,630,630,0
|
|
20230612,174100,719995935,630,630,630,630,0
|
|
20230612,174000,719995935,630,630,630,630,0
|
|
20230612,173900,719995935,630,630,630,630,16423
|
|
20230612,173800,719995935,630,630,630,630,0
|
|
20230612,173700,719995935,630,630,630,630,0
|
|
20230612,173600,719995935,630,630,630,630,0
|
|
20230612,173500,719995935,630,630,630,630,0
|
|
20230612,173400,719995935,630,630,630,630,0
|
|
20230612,173300,719995935,630,630,630,630,0
|
|
20230612,173200,719995935,630,630,630,630,0
|
|
20230612,173100,719995935,630,630,630,630,0
|
|
20230612,173000,719995935,630,630,630,630,0
|
|
20230612,172900,719995935,630,630,630,630,0
|
|
20230612,172800,719995935,630,630,630,630,0
|
|
20230612,172700,719995935,630,630,630,630,0
|
|
20230612,172600,719995935,630,630,630,630,0
|
|
20230612,172500,719995935,630,630,630,630,0
|
|
20230612,172400,719995935,630,630,630,630,0
|
|
20230612,172300,719995935,630,630,630,630,0
|
|
20230612,172200,719995935,630,630,630,630,0
|
|
20230612,172100,719995935,630,630,630,630,0
|
|
20230612,172000,719995935,630,630,630,630,0
|
|
20230612,171900,719995935,630,630,630,630,0
|
|
20230612,171800,719995935,630,630,630,630,0
|
|
20230612,171700,719995935,630,630,630,630,0
|
|
20230612,171600,719995935,630,630,630,630,0
|
|
20230612,171500,719995935,630,630,630,630,0
|
|
20230612,171400,719995935,630,630,630,630,0
|
|
20230612,171300,719995935,630,630,630,630,0
|
|
20230612,171200,719995935,630,630,630,630,0
|
|
20230612,171100,719995935,630,630,630,630,0
|
|
20230612,171000,719995935,630,630,630,630,0
|
|
20230612,170900,719995935,630,630,630,630,16423
|
|
20230612,170800,719995935,630,630,630,630,0
|
|
20230612,170700,719995935,630,630,630,630,0
|
|
20230612,170600,719995935,630,630,630,630,0
|
|
20230612,170500,719995935,630,630,630,630,0
|
|
20230612,170400,719995935,630,630,630,630,0
|
|
20230612,170300,719995935,630,630,630,630,0
|
|
20230612,170200,719995935,630,630,630,630,0
|
|
20230612,170100,719995935,630,630,630,630,0
|
|
20230612,170000,719995935,630,630,630,630,0
|
|
20230612,165900,719995935,630,630,630,630,0
|
|
20230612,165800,719995935,630,630,630,630,0
|
|
20230612,165700,719995935,630,630,630,630,0
|
|
20230612,165600,719995935,630,630,630,630,0
|
|
20230612,165500,719995935,630,630,630,630,0
|
|
20230612,165400,719995935,630,630,630,630,0
|
|
20230612,165300,719995935,630,630,630,630,0
|
|
20230612,165200,719995935,630,630,630,630,0
|
|
20230612,165100,719995935,630,630,630,630,0
|
|
20230612,165000,719995935,630,630,630,630,0
|
|
20230612,164900,719995935,630,630,630,630,0
|
|
20230612,164800,719995935,630,630,630,630,0
|
|
20230612,164700,719995935,630,630,630,630,0
|
|
20230612,164600,719995935,630,630,630,630,0
|
|
20230612,164500,719995935,630,630,630,630,0
|
|
20230612,164400,719995935,630,630,630,630,0
|
|
20230612,164300,719995935,630,630,630,630,0
|
|
20230612,164200,719995935,630,630,630,630,0
|
|
20230612,164100,719995935,630,630,630,630,0
|
|
20230612,164000,719995935,630,630,630,630,0
|
|
20230612,163900,719995935,630,630,630,630,16423
|
|
20230612,163800,719995935,630,630,630,630,0
|
|
20230612,163700,719995935,630,630,630,630,0
|
|
20230612,163600,719995935,630,630,630,630,0
|
|
20230612,163500,719995935,630,630,630,630,0
|
|
20230612,163400,719995935,630,630,630,630,0
|
|
20230612,163300,719995935,630,630,630,630,0
|
|
20230612,163200,719995935,630,630,630,630,0
|
|
20230612,163100,719995935,630,630,630,630,0
|
|
20230612,163000,719995935,630,630,630,630,0
|
|
20230612,162900,719995935,630,630,630,630,0
|
|
20230612,162800,719995935,630,630,630,630,0
|
|
20230612,162700,719995935,630,630,630,630,0
|
|
20230612,162600,719995935,630,630,630,630,0
|
|
20230612,162500,719995935,630,630,630,630,0
|
|
20230612,162400,719995935,630,630,630,630,0
|
|
20230612,162300,719995935,630,630,630,630,0
|
|
20230612,162200,719995935,630,630,630,630,0
|
|
20230612,162100,719995935,630,630,630,630,0
|
|
20230612,162000,719995935,630,630,630,630,0
|
|
20230612,161900,719995935,630,630,630,630,0
|
|
20230612,161800,719995935,630,630,630,630,0
|
|
20230612,161700,719995935,630,630,630,630,0
|
|
20230612,161600,719995935,630,630,630,630,0
|
|
20230612,161500,719995935,630,630,630,630,0
|
|
20230612,161400,719995935,630,630,630,630,0
|
|
20230612,161300,719995935,630,630,630,630,0
|
|
20230612,161200,719995935,630,630,630,630,0
|
|
20230612,161100,719995935,630,630,630,630,0
|
|
20230612,161000,719995935,630,630,630,630,0
|
|
20230612,160900,719995935,630,630,630,630,16423
|
|
20230612,160800,719995935,630,630,630,630,0
|
|
20230612,160700,719995935,630,630,630,630,0
|
|
20230612,160600,719995935,630,630,630,630,0
|
|
20230612,160500,719995935,630,630,630,630,0
|
|
20230612,160400,719995935,630,630,630,630,0
|
|
20230612,160300,719995935,630,630,630,630,0
|
|
20230612,160200,719995935,630,630,630,630,0
|
|
20230612,160100,719995935,630,630,630,630,0
|
|
20230612,160000,719995935,630,630,630,630,0
|
|
20230612,155900,719995935,630,630,630,630,0
|
|
20230612,155800,719995935,630,630,630,630,0
|
|
20230612,155700,719995935,630,630,630,630,0
|
|
20230612,155600,719995935,630,630,630,630,0
|
|
20230612,155500,719995935,630,630,630,630,0
|
|
20230612,155400,719995935,630,630,630,630,0
|
|
20230612,155300,719995935,630,630,630,630,0
|
|
20230612,155200,719995935,630,630,630,630,0
|
|
20230612,155100,719995935,630,630,630,630,0
|
|
20230612,155000,719995935,630,630,630,630,0
|
|
20230612,154900,719995935,630,630,630,630,0
|
|
20230612,154800,719995935,630,630,630,630,0
|
|
20230612,154700,719995935,630,630,630,630,0
|
|
20230612,154600,719995935,630,630,630,630,0
|
|
20230612,154500,719995935,630,630,630,630,0
|
|
20230612,154400,719995935,630,630,630,630,0
|
|
20230612,154300,719995935,630,630,630,630,0
|
|
20230612,154200,719995935,630,630,630,630,0
|
|
20230612,154100,719995935,630,630,630,630,0
|
|
20230612,154000,719995935,630,630,630,630,0
|
|
20230612,153900,719995935,630,630,630,630,16423
|
|
20230612,153800,719995935,630,630,630,630,0
|
|
20230612,153700,719995935,630,630,630,630,0
|
|
20230612,153600,719995935,630,630,630,630,0
|
|
20230612,153500,719995935,630,630,630,630,0
|
|
20230612,153400,719995935,630,630,630,630,0
|
|
20230612,153300,719995935,630,630,630,630,0
|
|
20230612,153200,719995935,630,630,630,630,0
|
|
20230612,153100,719995935,630,630,630,630,0
|
|
20230612,153000,719995935,630,630,630,630,16423
|
|
20230612,152900,709649445,628,628,628,628,0
|
|
20230612,152800,709649445,628,628,628,628,0
|
|
20230612,152700,709649445,628,628,628,628,0
|
|
20230612,152600,709649445,628,628,628,628,0
|
|
20230612,152500,709649445,628,628,628,628,0
|
|
20230612,152400,709649445,628,628,628,628,0
|
|
20230612,152300,709649445,628,628,628,628,0
|
|
20230612,152200,709649445,628,628,628,628,0
|
|
20230612,152100,709649445,628,628,628,628,0
|
|
20230612,152000,709649445,628,628,628,628,0
|
|
20230612,151900,709649445,628,628,629,628,2409
|
|
20230612,151800,708135592,629,629,629,629,5048
|
|
20230612,151700,704960400,629,629,630,629,1513
|
|
20230612,151600,704008712,629,630,630,629,16
|
|
20230612,151500,703998647,629,630,630,629,89
|
|
20230612,151400,703942578,630,630,630,630,50
|
|
20230612,151300,703911078,630,630,630,628,14137
|
|
20230612,151200,695021280,631,631,631,631,0
|
|
20230612,151100,695021280,631,631,631,631,2
|
|
20230612,151000,695020018,631,631,631,631,7
|
|
20230612,150900,695015601,631,631,631,631,24
|
|
20230612,150800,695000457,631,631,631,631,500
|
|
20230612,150700,694684957,631,631,631,631,56
|
|
20230612,150600,694649621,631,630,631,630,926
|
|
20230612,150500,694066173,631,631,631,631,421
|
|
20230612,150400,693800522,631,631,631,631,400
|
|
20230612,150300,693548122,630,630,630,630,296
|
|
20230612,150200,693361642,630,631,631,630,528
|
|
20230612,150100,693028502,631,631,631,631,1
|
|
20230612,150000,693027871,631,630,631,630,202
|
|
20230612,145900,692900609,631,631,631,631,506
|
|
20230612,145800,692581323,631,630,631,630,750
|
|
20230612,145700,692108222,630,630,630,630,0
|
|
20230612,145600,692108222,630,630,630,630,0
|
|
20230612,145500,692108222,630,629,630,629,595
|
|
20230612,145400,691733966,629,630,630,629,500
|
|
20230612,145300,691419300,631,631,631,631,101
|
|
20230612,145200,691355569,630,630,630,630,5023
|
|
20230612,145100,688191079,631,631,631,631,70
|
|
20230612,145000,688146909,630,630,631,630,3043
|
|
20230612,144900,686228485,630,630,630,630,1
|
|
20230612,144800,686227855,630,629,630,629,60222
|
|
20230612,144700,648301646,629,629,629,629,158
|
|
20230612,144600,648202264,629,629,629,629,120
|
|
20230612,144500,648126784,629,629,629,629,0
|
|
20230612,144400,648126784,629,628,629,628,994
|
|
20230612,144300,647502548,629,629,629,629,50
|
|
20230612,144200,647471098,629,629,629,629,6
|
|
20230612,144100,647467324,628,629,629,628,260
|
|
20230612,144000,647303955,629,629,629,628,604
|
|
20230612,143900,646924139,629,629,629,629,110
|
|
20230612,143800,646854949,628,628,629,628,2073
|
|
20230612,143700,645553093,629,629,629,629,20
|
|
20230612,143600,645540513,629,629,629,629,0
|
|
20230612,143500,645540513,629,629,629,629,205
|
|
20230612,143400,645411568,629,629,629,628,955
|
|
20230612,143300,644810882,629,629,629,629,200
|
|
20230612,143200,644685082,629,629,629,629,1
|
|
20230612,143100,644684453,628,628,628,628,0
|
|
20230612,143000,644684453,628,628,628,628,0
|
|
20230612,142900,644684453,628,629,629,628,2710
|
|
20230612,142800,642982569,629,629,629,629,125
|
|
20230612,142700,642903944,629,629,629,629,105
|
|
20230612,142600,642837899,629,629,629,629,0
|
|
20230612,142500,642837899,629,629,629,629,1
|
|
20230612,142400,642837270,629,628,629,628,3020
|
|
20230612,142300,640937740,629,628,629,628,103
|
|
20230612,142200,640873053,628,628,628,628,1434
|
|
20230612,142100,639972501,628,628,628,628,88
|
|
20230612,142000,639917237,628,628,628,628,134
|
|
20230612,141900,639833085,628,628,628,628,2004
|
|
20230612,141800,638574573,629,629,629,629,0
|
|
20230612,141700,638574573,629,629,629,629,9
|
|
20230612,141600,638568912,628,628,628,628,0
|
|
20230612,141500,638568912,628,628,629,628,6279
|
|
20230612,141400,634625691,629,629,629,629,16
|
|
20230612,141300,634615627,629,629,629,629,56
|
|
20230612,141200,634580403,629,629,629,629,8
|
|
20230612,141100,634575371,629,629,629,629,288
|
|
20230612,141000,634394219,629,629,629,629,19
|
|
20230612,140900,634382268,629,628,629,628,180
|
|
20230612,140800,634269051,629,629,629,629,1
|
|
20230612,140700,634268422,628,629,629,628,60
|
|
20230612,140600,634230683,629,629,629,629,39
|
|
20230612,140500,634206152,630,630,630,630,1
|
|
20230612,140400,634205522,630,630,630,630,2
|
|
20230612,140300,634204262,629,630,630,629,4
|
|
20230612,140200,634201743,629,628,629,628,133
|
|
20230612,140100,634118119,628,629,629,628,20708
|
|
20230612,140000,621113379,630,630,630,630,0
|
|
20230612,135900,621113379,630,628,630,628,73
|
|
20230612,135800,621067527,630,629,630,629,5001
|
|
20230612,135700,617921110,629,628,629,628,6
|
|
20230612,135600,617917337,629,629,629,629,218
|
|
20230612,135500,617780215,629,629,629,629,183
|
|
20230612,135400,617665108,629,629,629,629,0
|
|
20230612,135300,617665108,629,628,629,628,4600
|
|
20230612,135200,614775308,628,628,628,628,100
|
|
20230612,135100,614712508,629,629,629,629,0
|
|
20230612,135000,614712508,629,629,629,629,251
|
|
20230612,134900,614554629,629,629,629,629,249
|
|
20230612,134800,614398008,628,628,628,628,0
|
|
20230612,134700,614398008,628,628,628,628,100
|
|
20230612,134600,614335208,629,629,629,629,2
|
|
20230612,134500,614333950,629,629,629,629,2
|
|
20230612,134400,614332692,629,629,629,629,320
|
|
20230612,134300,614131412,629,629,629,629,4
|
|
20230612,134200,614128896,629,629,629,628,34
|
|
20230612,134100,614107511,628,628,628,628,0
|
|
20230612,134000,614107511,628,629,629,628,815
|
|
20230612,133900,613595688,629,629,629,629,0
|
|
20230612,133800,613595688,629,629,629,629,5260
|
|
20230612,133700,610287148,629,629,629,629,6
|
|
20230612,133600,610283374,630,630,630,630,0
|
|
20230612,133500,610283374,630,629,630,629,2169
|
|
20230612,133400,608919072,629,629,629,629,1092
|
|
20230612,133300,608232204,629,629,629,629,8
|
|
20230612,133200,608227172,629,629,629,629,22
|
|
20230612,133100,608213334,629,629,629,629,3
|
|
20230612,133000,608211447,628,628,629,628,1424
|
|
20230612,132900,607316155,628,629,629,628,355
|
|
20230612,132800,607093210,628,628,628,628,1172
|
|
20230612,132700,606357194,628,627,628,627,140
|
|
20230612,132600,606269404,628,628,628,628,586
|
|
20230612,132500,605901396,629,629,629,629,1
|
|
20230612,132400,605900767,629,629,629,629,138
|
|
20230612,132300,605813965,629,629,629,628,814
|
|
20230612,132200,605302309,629,629,629,629,17
|
|
20230612,132100,605291616,629,629,629,629,180
|
|
20230612,132000,605178396,629,629,629,629,1
|
|
20230612,131900,605177767,628,628,629,628,7031
|
|
20230612,131800,600762288,628,628,628,628,1
|
|
20230612,131700,600761660,628,629,629,628,25
|
|
20230612,131600,600745957,628,628,628,628,42
|
|
20230612,131500,600719581,628,630,630,628,3
|
|
20230612,131400,600717695,630,630,630,630,30
|
|
20230612,131300,600698795,630,628,630,628,402
|
|
20230612,131200,600446335,629,629,629,629,1032
|
|
20230612,131100,599797207,630,630,630,630,207
|
|
20230612,131000,599666797,630,630,630,630,7
|
|
20230612,130900,599662387,630,629,630,629,123
|
|
20230612,130800,599585012,630,629,630,629,9008
|
|
20230612,130700,593910979,629,629,629,629,161
|
|
20230612,130600,593809710,629,629,629,629,2
|
|
20230612,130500,593808452,629,629,629,629,485
|
|
20230612,130400,593503387,629,628,629,628,85
|
|
20230612,130300,593450005,628,627,628,627,920
|
|
20230612,130200,592872246,627,628,628,627,7247
|
|
20230612,130100,588328375,628,628,628,628,1101
|
|
20230612,130000,587636947,628,628,628,628,468
|
|
20230612,125900,587343043,628,628,628,628,146
|
|
20230612,125800,587251355,628,628,628,628,3233
|
|
20230612,125700,585221031,627,627,627,627,78
|
|
20230612,125600,585172125,627,627,627,627,202
|
|
20230612,125500,585045471,628,627,628,627,447
|
|
20230612,125400,584765179,628,628,628,628,3
|
|
20230612,125300,584763295,628,628,628,627,96
|
|
20230612,125200,584703099,628,628,628,628,51
|
|
20230612,125100,584671071,628,628,628,628,30
|
|
20230612,125000,584652231,629,629,629,629,80
|
|
20230612,124900,584601911,629,628,629,627,12703
|
|
20230612,124800,576627127,628,628,628,628,1671
|
|
20230612,124700,575577739,628,629,629,628,53
|
|
20230612,124600,575544404,629,627,629,627,2215
|
|
20230612,124500,574155597,626,627,627,626,4278
|
|
20230612,124400,571477568,627,627,627,627,55
|
|
20230612,124300,571443083,627,627,627,627,9841
|
|
20230612,124200,565272776,627,628,628,627,5152
|
|
20230612,124100,562042320,628,628,628,628,81
|
|
20230612,124000,561991452,629,629,629,629,0
|
|
20230612,123900,561991452,629,629,629,629,2437
|
|
20230612,123800,560458579,628,629,629,628,203
|
|
20230612,123700,560331092,628,628,628,628,201
|
|
20230612,123600,560204864,628,628,628,628,357
|
|
20230612,123500,559980668,628,628,628,628,300
|
|
20230612,123400,559792268,628,628,628,628,80
|
|
20230612,123300,559742028,628,628,628,628,16
|
|
20230612,123200,559731980,628,628,628,628,1
|
|
20230612,123100,559731352,628,628,628,628,0
|
|
20230612,123000,559731352,628,630,630,628,4425
|
|
20230612,122900,556949741,630,629,630,629,10583
|
|
20230612,122800,550293032,629,629,629,629,0
|
|
20230612,122700,550293032,629,628,629,628,1000
|
|
20230612,122600,549664093,628,628,628,627,169
|
|
20230612,122500,549557963,628,628,628,628,1
|
|
20230612,122400,549557335,628,628,628,628,101
|
|
20230612,122300,549493907,628,628,628,628,500
|
|
20230612,122200,549179907,628,628,628,628,33
|
|
20230612,122100,549159183,628,628,628,628,461
|
|
20230612,122000,548869675,628,628,628,628,158
|
|
20230612,121900,548770451,627,627,628,627,533
|
|
20230612,121800,548435758,627,628,628,627,156
|
|
20230612,121700,548337820,627,627,627,627,184
|
|
20230612,121600,548222452,629,629,629,629,166
|
|
20230612,121500,548118038,627,627,627,627,1001
|
|
20230612,121400,547490411,627,628,628,627,6133
|
|
20230612,121300,543644902,628,628,628,628,0
|
|
20230612,121200,543644902,628,628,628,628,350
|
|
20230612,121100,543425102,628,628,628,628,3406
|
|
20230612,121000,541286134,629,628,629,628,405
|
|
20230612,120900,541031430,628,629,629,628,21
|
|
20230612,120800,541018231,629,628,629,628,1033
|
|
20230612,120700,540369496,628,627,628,627,325
|
|
20230612,120600,540165713,628,628,628,627,39
|
|
20230612,120500,540141224,626,626,626,626,0
|
|
20230612,120400,540141224,626,628,628,626,10
|
|
20230612,120300,540134962,627,627,627,627,4354
|
|
20230612,120200,537405004,627,627,627,627,566
|
|
20230612,120100,537050122,627,627,627,627,1777
|
|
20230612,120000,535935943,627,627,627,627,0
|
|
20230612,115900,535935943,627,626,627,626,201
|
|
20230612,115800,535810116,626,626,626,626,13900
|
|
20230612,115700,527108716,627,627,627,627,1145
|
|
20230612,115600,526390801,626,627,627,626,6912
|
|
20230612,115500,522062014,626,626,626,626,0
|
|
20230612,115400,522062014,626,626,626,626,8487
|
|
20230612,115300,516749152,626,627,627,626,11249
|
|
20230612,115200,509698029,627,627,627,627,500
|
|
20230612,115100,509384529,628,628,628,628,10
|
|
20230612,115000,509378249,627,628,628,627,4106
|
|
20230612,114900,506803681,628,628,628,628,11
|
|
20230612,114800,506796773,627,627,627,627,2001
|
|
20230612,114700,505542146,627,627,627,627,2271
|
|
20230612,114600,504118229,627,627,627,627,3009
|
|
20230612,114500,502231586,627,627,627,627,537
|
|
20230612,114400,501894887,628,628,628,628,3
|
|
20230612,114300,501893003,626,627,627,626,1366
|
|
20230612,114200,501036522,627,627,627,627,1042
|
|
20230612,114100,500383188,628,628,628,628,3
|
|
20230612,114000,500381304,626,627,627,626,3816
|
|
20230612,113900,497990439,628,628,628,628,1001
|
|
20230612,113800,497361811,627,627,627,627,4166
|
|
20230612,113700,494749729,627,627,627,626,9687
|
|
20230612,113600,488685485,627,628,628,627,2395
|
|
20230612,113500,487183670,628,628,628,627,49197
|
|
20230612,113400,456318920,629,629,629,629,3035
|
|
20230612,113300,454409905,629,628,629,628,2805
|
|
20230612,113200,452648363,628,628,628,628,14
|
|
20230612,113100,452639571,629,629,629,629,15
|
|
20230612,113000,452630136,629,628,629,628,368
|
|
20230612,112900,452398794,628,629,629,628,1000
|
|
20230612,112800,451770694,629,629,629,629,261
|
|
20230612,112700,451606525,628,628,628,628,1973
|
|
20230612,112600,450367481,629,630,630,629,1040
|
|
20230612,112500,449713021,630,630,630,630,2000
|
|
20230612,112400,448453021,630,630,630,630,0
|
|
20230612,112300,448453021,630,630,630,629,10
|
|
20230612,112200,448446722,630,630,630,630,0
|
|
20230612,112100,448446722,630,630,630,629,210
|
|
20230612,112000,448314423,630,630,630,630,208
|
|
20230612,111900,448183383,630,629,630,629,797
|
|
20230612,111800,447681768,629,629,629,629,2
|
|
20230612,111700,447680510,630,630,630,630,137
|
|
20230612,111600,447594200,630,630,630,630,1
|
|
20230612,111500,447593570,630,630,630,630,205
|
|
20230612,111400,447464420,630,630,630,629,73
|
|
20230612,111300,447418432,630,630,630,630,2
|
|
20230612,111200,447417172,630,630,630,630,1
|
|
20230612,111100,447416542,630,630,630,629,402
|
|
20230612,111000,447163283,630,630,630,630,1
|
|
20230612,110900,447162653,630,630,630,630,2089
|
|
20230612,110800,445846583,629,629,629,629,1
|
|
20230612,110700,445845954,629,629,629,629,1
|
|
20230612,110600,445845325,628,629,629,628,893
|
|
20230612,110500,445284204,628,628,628,628,0
|
|
20230612,110400,445284204,628,629,629,628,165
|
|
20230612,110300,445180484,630,628,630,628,3081
|
|
20230612,110200,443245454,628,628,628,628,1760
|
|
20230612,110100,442140174,628,629,629,628,6075
|
|
20230612,110000,438319099,630,630,630,630,736
|
|
20230612,105900,437855419,629,629,629,628,2100
|
|
20230612,105800,436536401,629,628,629,628,511
|
|
20230612,105700,436215482,629,629,629,629,505
|
|
20230612,105600,435897837,629,630,630,629,1304
|
|
20230612,105500,435077320,629,630,630,629,3801
|
|
20230612,105400,432682790,630,630,630,630,3
|
|
20230612,105300,432680900,628,628,628,628,300
|
|
20230612,105200,432492500,628,630,630,628,1431
|
|
20230612,105100,431592928,630,630,630,630,0
|
|
20230612,105000,431592928,630,630,630,630,1
|
|
20230612,104900,431592298,628,628,628,628,3059
|
|
20230612,104800,429671246,628,629,629,628,1946
|
|
20230612,104700,428447217,629,629,629,629,4604
|
|
20230612,104600,425551301,630,630,630,630,6
|
|
20230612,104500,425547521,630,630,630,630,845
|
|
20230612,104400,425015171,630,630,630,630,211
|
|
20230612,104300,424882241,629,629,629,629,2
|
|
20230612,104200,424880983,629,629,629,629,10001
|
|
20230612,104100,418590354,630,630,630,630,126
|
|
20230612,104000,418510974,631,631,631,631,1
|
|
20230612,103900,418510343,631,629,631,629,111
|
|
20230612,103800,418440502,629,629,629,629,6149
|
|
20230612,103700,414572781,631,631,631,631,158
|
|
20230612,103600,414473083,631,630,631,629,7378
|
|
20230612,103500,409831935,629,629,629,629,0
|
|
20230612,103400,409831935,629,629,629,629,0
|
|
20230612,103300,409831935,629,630,630,629,183
|
|
20230612,103200,409716646,631,631,631,631,50
|
|
20230612,103100,409685096,631,632,632,631,3158
|
|
20230612,103000,407692397,632,631,632,630,8293
|
|
20230612,102900,402459524,631,631,631,631,12
|
|
20230612,102800,402451952,631,631,631,631,519
|
|
20230612,102700,402124463,631,631,631,631,201
|
|
20230612,102600,401997632,631,630,631,630,1671
|
|
20230612,102500,400943331,630,631,631,630,3773
|
|
20230612,102400,398563330,631,631,631,630,1102
|
|
20230612,102300,397868749,630,630,630,630,0
|
|
20230612,102200,397868749,630,630,630,630,99
|
|
20230612,102100,397806379,630,629,630,629,3
|
|
20230612,102000,397804491,628,630,631,628,9799
|
|
20230612,101900,391640638,630,630,630,630,12374
|
|
20230612,101800,383845018,630,630,630,630,0
|
|
20230612,101700,383845018,630,630,630,630,1101
|
|
20230612,101600,383151388,630,630,630,630,0
|
|
20230612,101500,383151388,630,629,630,629,19300
|
|
20230612,101400,371011687,630,630,630,630,212
|
|
20230612,101300,370878127,629,629,629,629,674
|
|
20230612,101200,370454181,629,629,629,628,2021
|
|
20230612,101100,369182974,629,630,630,629,542
|
|
20230612,101000,368841854,629,629,631,629,3116
|
|
20230612,100900,366881693,629,629,629,629,131
|
|
20230612,100800,366799294,629,628,629,628,50
|
|
20230612,100700,366767889,628,629,629,628,428
|
|
20230612,100600,366499070,630,628,630,627,7028
|
|
20230612,100500,362090289,628,629,629,628,800
|
|
20230612,100400,361587888,628,628,630,628,9455
|
|
20230612,100300,355646131,628,629,629,628,6335
|
|
20230612,100200,351666951,628,628,628,628,1
|
|
20230612,100100,351666323,628,628,628,628,6
|
|
20230612,100000,351662555,628,629,629,628,200
|
|
20230612,095900,351536953,628,627,628,627,527
|
|
20230612,095800,351206014,627,630,630,627,31892
|
|
20230612,095700,331171689,630,630,630,630,79
|
|
20230612,095600,331121919,630,629,630,629,11868
|
|
20230612,095500,323654231,630,630,630,629,1758
|
|
20230612,095400,322546792,629,630,630,629,2000
|
|
20230612,095300,321288780,630,630,630,630,127
|
|
20230612,095200,321208770,629,629,629,629,1012
|
|
20230612,095100,320572222,628,631,631,628,14601
|
|
20230612,095000,311381286,631,633,633,631,7868
|
|
20230612,094900,306412304,633,633,634,633,1050
|
|
20230612,094800,305747653,633,633,633,633,32
|
|
20230612,094700,305727397,633,633,633,633,2398
|
|
20230612,094600,304209463,633,631,633,631,3605
|
|
20230612,094500,301934698,631,633,633,631,2251
|
|
20230612,094400,300514315,633,633,633,633,351
|
|
20230612,094300,300292132,634,634,634,634,75
|
|
20230612,094200,300244582,634,631,634,631,8140
|
|
20230612,094100,295102507,631,630,631,630,4547
|
|
20230612,094000,292237896,630,630,630,630,1645
|
|
20230612,093900,291201546,630,630,630,629,840
|
|
20230612,093800,290672999,630,631,631,630,8287
|
|
20230612,093700,285452181,631,630,631,630,50
|
|
20230612,093600,285420663,630,628,630,628,15339
|
|
20230612,093500,275763982,626,631,631,626,37603
|
|
20230612,093400,252153495,630,630,631,630,2964
|
|
20230612,093300,250284273,631,631,631,631,9
|
|
20230612,093200,250278594,631,630,631,628,18316
|
|
20230612,093100,238760680,630,630,630,630,1446
|
|
20230612,093000,237849700,630,631,631,630,1676
|
|
20230612,092900,236793819,631,630,631,630,2181
|
|
20230612,092800,235419607,630,630,630,629,9464
|
|
20230612,092700,229466287,630,631,631,629,25181
|
|
20230612,092600,213612088,631,631,631,630,1863
|
|
20230612,092500,212436835,631,631,631,631,1569
|
|
20230612,092400,211446796,631,631,631,630,3316
|
|
20230612,092300,209355997,631,632,632,630,23572
|
|
20230612,092200,194484724,632,632,632,632,3588
|
|
20230612,092100,192217108,633,634,634,632,7078
|
|
20230612,092000,187743483,632,633,634,632,6410
|
|
20230612,091900,183691242,634,634,634,633,1717
|
|
20230612,091800,182604164,634,633,634,633,347
|
|
20230612,091700,182384167,634,632,634,632,440
|
|
20230612,091600,182105435,632,632,632,632,10092
|
|
20230612,091500,175727291,632,633,633,632,21819
|
|
20230612,091400,161925937,633,634,634,633,3979
|
|
20230612,091300,159405924,635,635,635,635,4
|
|
20230612,091200,159403384,633,633,633,633,17732
|
|
20230612,091100,148179028,633,634,634,633,8571
|
|
20230612,091000,142751414,634,633,634,633,1182
|
|
20230612,090900,142003198,634,635,635,633,9058
|
|
20230612,090800,136259716,635,635,635,625,119897
|
|
20230612,090700,60839928,635,638,638,635,20864
|
|
20230612,090600,47562854,640,637,640,637,5741
|
|
20230612,090500,43902287,638,638,638,638,1079
|
|
20230612,090400,43213885,638,640,640,638,3705
|
|
20230612,090300,40845685,640,640,640,640,5134
|
|
20230612,090200,37559925,640,636,640,636,4771
|
|
20230612,090100,34525529,641,637,641,634,18851
|
|
20230612,090000,22567156,638,641,641,638,35199
|