600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185700,502182394,792,792,792,792,9723
|
|
20230605,185600,502182394,792,792,792,792,0
|
|
20230605,185500,502182394,792,792,792,792,0
|
|
20230605,185400,502182394,792,792,792,792,0
|
|
20230605,185300,502182394,792,792,792,792,0
|
|
20230605,185200,502182394,792,792,792,792,0
|
|
20230605,185100,502182394,792,792,792,792,0
|
|
20230605,185000,502182394,792,792,792,792,0
|
|
20230605,184900,502182394,792,792,792,792,0
|
|
20230605,184800,502182394,792,792,792,792,0
|
|
20230605,184700,502182394,792,792,792,792,0
|
|
20230605,184600,502182394,792,792,792,792,0
|
|
20230605,184500,502182394,792,792,792,792,0
|
|
20230605,184400,502182394,792,792,792,792,0
|
|
20230605,184300,502182394,792,792,792,792,0
|
|
20230605,184200,502182394,792,792,792,792,0
|
|
20230605,184100,502182394,792,792,792,792,0
|
|
20230605,184000,502182394,792,792,792,792,0
|
|
20230605,183900,502182394,792,792,792,792,0
|
|
20230605,183800,502182394,792,792,792,792,0
|
|
20230605,183700,502182394,792,792,792,792,0
|
|
20230605,183600,502182394,792,792,792,792,0
|
|
20230605,183500,502182394,792,792,792,792,0
|
|
20230605,183400,502182394,792,792,792,792,0
|
|
20230605,183300,502182394,792,792,792,792,0
|
|
20230605,183200,502182394,792,792,792,792,0
|
|
20230605,183100,502182394,792,792,792,792,0
|
|
20230605,183000,502182394,792,792,792,792,0
|
|
20230605,182900,502182394,792,792,792,792,0
|
|
20230605,182800,502182394,792,792,792,792,0
|
|
20230605,182700,502182394,792,792,792,792,9723
|
|
20230605,182600,502182394,792,792,792,792,0
|
|
20230605,182500,502182394,792,792,792,792,0
|
|
20230605,182400,502182394,792,792,792,792,0
|
|
20230605,182300,502182394,792,792,792,792,0
|
|
20230605,182200,502182394,792,792,792,792,0
|
|
20230605,182100,502182394,792,792,792,792,0
|
|
20230605,182000,502182394,792,792,792,792,0
|
|
20230605,181900,502182394,792,792,792,792,0
|
|
20230605,181800,502182394,792,792,792,792,0
|
|
20230605,181700,502182394,792,792,792,792,0
|
|
20230605,181600,502182394,792,792,792,792,0
|
|
20230605,181500,502182394,792,792,792,792,0
|
|
20230605,181400,502182394,792,792,792,792,0
|
|
20230605,181300,502182394,792,792,792,792,0
|
|
20230605,181200,502182394,792,792,792,792,0
|
|
20230605,181100,502182394,792,792,792,792,0
|
|
20230605,181000,502182394,792,792,792,792,0
|
|
20230605,180900,502182394,792,792,792,792,0
|
|
20230605,180800,502182394,792,792,792,792,0
|
|
20230605,180700,502182394,792,792,792,792,0
|
|
20230605,180600,502182394,792,792,792,792,0
|
|
20230605,180500,502182394,792,792,792,792,0
|
|
20230605,180400,502182394,792,792,792,792,0
|
|
20230605,180300,502182394,792,792,792,792,0
|
|
20230605,180200,502182394,792,792,792,792,0
|
|
20230605,180100,502182394,792,792,792,792,0
|
|
20230605,180000,502182394,792,792,792,792,0
|
|
20230605,175900,502182394,792,792,792,792,0
|
|
20230605,175800,502182394,792,792,792,792,0
|
|
20230605,175700,502182394,792,792,792,792,9723
|
|
20230605,175600,502182394,792,792,792,792,0
|
|
20230605,175500,502182394,792,792,792,792,0
|
|
20230605,175400,502182394,792,792,792,792,0
|
|
20230605,175300,502182394,792,792,792,792,0
|
|
20230605,175200,502182394,792,792,792,792,0
|
|
20230605,175100,502182394,792,792,792,792,0
|
|
20230605,175000,502182394,792,792,792,792,0
|
|
20230605,174900,502182394,792,792,792,792,0
|
|
20230605,174800,502182394,792,792,792,792,0
|
|
20230605,174700,502182394,792,792,792,792,0
|
|
20230605,174600,502182394,792,792,792,792,0
|
|
20230605,174500,502182394,792,792,792,792,0
|
|
20230605,174400,502182394,792,792,792,792,0
|
|
20230605,174300,502182394,792,792,792,792,0
|
|
20230605,174200,502182394,792,792,792,792,0
|
|
20230605,174100,502182394,792,792,792,792,0
|
|
20230605,174000,502182394,792,792,792,792,0
|
|
20230605,173900,502182394,792,792,792,792,0
|
|
20230605,173800,502182394,792,792,792,792,0
|
|
20230605,173700,502182394,792,792,792,792,0
|
|
20230605,173600,502182394,792,792,792,792,0
|
|
20230605,173500,502182394,792,792,792,792,0
|
|
20230605,173400,502182394,792,792,792,792,0
|
|
20230605,173300,502182394,792,792,792,792,0
|
|
20230605,173200,502182394,792,792,792,792,0
|
|
20230605,173100,502182394,792,792,792,792,0
|
|
20230605,173000,502182394,792,792,792,792,0
|
|
20230605,172900,502182394,792,792,792,792,0
|
|
20230605,172800,502182394,792,792,792,792,0
|
|
20230605,172700,502182394,792,792,792,792,9723
|
|
20230605,172600,502182394,792,792,792,792,0
|
|
20230605,172500,502182394,792,792,792,792,0
|
|
20230605,172400,502182394,792,792,792,792,0
|
|
20230605,172300,502182394,792,792,792,792,0
|
|
20230605,172200,502182394,792,792,792,792,0
|
|
20230605,172100,502182394,792,792,792,792,0
|
|
20230605,172000,502182394,792,792,792,792,0
|
|
20230605,171900,502182394,792,792,792,792,0
|
|
20230605,171800,502182394,792,792,792,792,0
|
|
20230605,171700,502182394,792,792,792,792,0
|
|
20230605,171600,502182394,792,792,792,792,0
|
|
20230605,171500,502182394,792,792,792,792,0
|
|
20230605,171400,502182394,792,792,792,792,0
|
|
20230605,171300,502182394,792,792,792,792,0
|
|
20230605,171200,502182394,792,792,792,792,0
|
|
20230605,171100,502182394,792,792,792,792,0
|
|
20230605,171000,502182394,792,792,792,792,0
|
|
20230605,170900,502182394,792,792,792,792,0
|
|
20230605,170800,502182394,792,792,792,792,0
|
|
20230605,170700,502182394,792,792,792,792,0
|
|
20230605,170600,502182394,792,792,792,792,0
|
|
20230605,170500,502182394,792,792,792,792,0
|
|
20230605,170400,502182394,792,792,792,792,0
|
|
20230605,170300,502182394,792,792,792,792,0
|
|
20230605,170200,502182394,792,792,792,792,0
|
|
20230605,170100,502182394,792,792,792,792,0
|
|
20230605,170000,502182394,792,792,792,792,0
|
|
20230605,165900,502182394,792,792,792,792,0
|
|
20230605,165800,502182394,792,792,792,792,0
|
|
20230605,165700,502182394,792,792,792,792,9723
|
|
20230605,165600,502182394,792,792,792,792,0
|
|
20230605,165500,502182394,792,792,792,792,0
|
|
20230605,165400,502182394,792,792,792,792,0
|
|
20230605,165300,502182394,792,792,792,792,0
|
|
20230605,165200,502182394,792,792,792,792,0
|
|
20230605,165100,502182394,792,792,792,792,0
|
|
20230605,165000,502182394,792,792,792,792,0
|
|
20230605,164900,502182394,792,792,792,792,0
|
|
20230605,164800,502182394,792,792,792,792,0
|
|
20230605,164700,502182394,792,792,792,792,0
|
|
20230605,164600,502182394,792,792,792,792,0
|
|
20230605,164500,502182394,792,792,792,792,0
|
|
20230605,164400,502182394,792,792,792,792,0
|
|
20230605,164300,502182394,792,792,792,792,0
|
|
20230605,164200,502182394,792,792,792,792,0
|
|
20230605,164100,502182394,792,792,792,792,0
|
|
20230605,164000,502182394,792,792,792,792,0
|
|
20230605,163900,502182394,792,792,792,792,0
|
|
20230605,163800,502182394,792,792,792,792,0
|
|
20230605,163700,502182394,792,792,792,792,0
|
|
20230605,163600,502182394,792,792,792,792,0
|
|
20230605,163500,502182394,792,792,792,792,0
|
|
20230605,163400,502182394,792,792,792,792,0
|
|
20230605,163300,502182394,792,792,792,792,0
|
|
20230605,163200,502182394,792,792,792,792,0
|
|
20230605,163100,502182394,792,792,792,792,0
|
|
20230605,163000,502182394,792,792,792,792,0
|
|
20230605,162900,502182394,792,792,792,792,0
|
|
20230605,162800,502182394,792,792,792,792,0
|
|
20230605,162700,502182394,792,792,792,792,9723
|
|
20230605,162600,502182394,792,792,792,792,0
|
|
20230605,162500,502182394,792,792,792,792,0
|
|
20230605,162400,502182394,792,792,792,792,0
|
|
20230605,162300,502182394,792,792,792,792,0
|
|
20230605,162200,502182394,792,792,792,792,0
|
|
20230605,162100,502182394,792,792,792,792,0
|
|
20230605,162000,502182394,792,792,792,792,0
|
|
20230605,161900,502182394,792,792,792,792,0
|
|
20230605,161800,502182394,792,792,792,792,0
|
|
20230605,161700,502182394,792,792,792,792,0
|
|
20230605,161600,502182394,792,792,792,792,0
|
|
20230605,161500,502182394,792,792,792,792,0
|
|
20230605,161400,502182394,792,792,792,792,0
|
|
20230605,161300,502182394,792,792,792,792,0
|
|
20230605,161200,502182394,792,792,792,792,0
|
|
20230605,161100,502182394,792,792,792,792,0
|
|
20230605,161000,502182394,792,792,792,792,0
|
|
20230605,160900,502182394,792,792,792,792,0
|
|
20230605,160800,502182394,792,792,792,792,0
|
|
20230605,160700,502182394,792,792,792,792,0
|
|
20230605,160600,502182394,792,792,792,792,0
|
|
20230605,160500,502182394,792,792,792,792,0
|
|
20230605,160400,502182394,792,792,792,792,0
|
|
20230605,160300,502182394,792,792,792,792,0
|
|
20230605,160200,502182394,792,792,792,792,0
|
|
20230605,160100,502182394,792,792,792,792,0
|
|
20230605,160000,502182394,792,792,792,792,0
|
|
20230605,155900,502182394,792,792,792,792,0
|
|
20230605,155800,502182394,792,792,792,792,0
|
|
20230605,155700,502182394,792,792,792,792,9723
|
|
20230605,155600,502182394,792,792,792,792,0
|
|
20230605,155500,502182394,792,792,792,792,0
|
|
20230605,155400,502182394,792,792,792,792,0
|
|
20230605,155300,502182394,792,792,792,792,0
|
|
20230605,155200,502182394,792,792,792,792,0
|
|
20230605,155100,502182394,792,792,792,792,0
|
|
20230605,155000,502182394,792,792,792,792,0
|
|
20230605,154900,502182394,792,792,792,792,0
|
|
20230605,154800,502182394,792,792,792,792,0
|
|
20230605,154700,502182394,792,792,792,792,0
|
|
20230605,154600,502182394,792,792,792,792,0
|
|
20230605,154500,502182394,792,792,792,792,0
|
|
20230605,154400,502182394,792,792,792,792,0
|
|
20230605,154300,502182394,792,792,792,792,0
|
|
20230605,154200,502182394,792,792,792,792,0
|
|
20230605,154100,502182394,792,792,792,792,0
|
|
20230605,154000,502182394,792,792,792,792,0
|
|
20230605,153900,502182394,792,792,792,792,0
|
|
20230605,153800,502182394,792,792,792,792,0
|
|
20230605,153700,502182394,792,792,792,792,0
|
|
20230605,153600,502182394,792,792,792,792,0
|
|
20230605,153500,502182394,792,792,792,792,0
|
|
20230605,153400,502182394,792,792,792,792,0
|
|
20230605,153300,502182394,792,792,792,792,0
|
|
20230605,153200,502182394,792,792,792,792,0
|
|
20230605,153100,502182394,792,792,792,792,0
|
|
20230605,153000,502182394,792,792,792,792,9723
|
|
20230605,152900,494481778,793,793,793,793,0
|
|
20230605,152800,494481778,793,793,793,793,0
|
|
20230605,152700,494481778,793,793,793,793,0
|
|
20230605,152600,494481778,793,793,793,793,0
|
|
20230605,152500,494481778,793,793,793,793,0
|
|
20230605,152400,494481778,793,793,793,793,0
|
|
20230605,152300,494481778,793,793,793,793,0
|
|
20230605,152200,494481778,793,793,793,793,0
|
|
20230605,152100,494481778,793,793,793,793,0
|
|
20230605,152000,494481778,793,793,793,793,0
|
|
20230605,151900,494481778,793,788,793,788,9001
|
|
20230605,151800,487368058,787,789,789,787,6
|
|
20230605,151700,487363326,788,788,789,788,63
|
|
20230605,151600,487313681,788,787,788,786,709
|
|
20230605,151500,486756335,787,787,787,786,115
|
|
20230605,151400,486665831,786,786,786,786,1
|
|
20230605,151300,486665045,789,786,789,786,2
|
|
20230605,151200,486663470,789,789,789,789,300
|
|
20230605,151100,486426770,790,790,790,790,0
|
|
20230605,151000,486426770,790,790,790,790,0
|
|
20230605,150900,486426770,790,789,790,789,23
|
|
20230605,150800,486408601,787,790,790,786,551
|
|
20230605,150700,485975132,789,789,789,789,1
|
|
20230605,150600,485974343,787,789,789,787,9
|
|
20230605,150500,485967257,790,790,790,789,2010
|
|
20230605,150400,484379364,789,789,789,789,2001
|
|
20230605,150300,482800575,789,789,789,789,0
|
|
20230605,150200,482800575,789,789,789,789,0
|
|
20230605,150100,482800575,789,789,789,789,0
|
|
20230605,150000,482800575,789,789,789,789,200
|
|
20230605,145900,482642775,789,789,789,789,100
|
|
20230605,145800,482563875,783,783,783,783,0
|
|
20230605,145700,482563875,783,783,783,783,4
|
|
20230605,145600,482560743,783,783,783,783,10011
|
|
20230605,145500,474722130,789,789,789,789,0
|
|
20230605,145400,474722130,789,789,789,789,0
|
|
20230605,145300,474722130,789,784,789,784,8620
|
|
20230605,145200,467945950,784,784,784,784,0
|
|
20230605,145100,467945950,784,784,784,784,0
|
|
20230605,145000,467945950,784,784,784,784,0
|
|
20230605,144900,467945950,784,784,784,784,0
|
|
20230605,144800,467945950,784,789,789,784,83
|
|
20230605,144700,467880861,788,787,788,787,3
|
|
20230605,144600,467878499,787,788,789,787,9132
|
|
20230605,144500,460682487,788,787,788,787,1497
|
|
20230605,144400,459504147,787,787,787,787,0
|
|
20230605,144300,459504147,787,787,787,787,0
|
|
20230605,144200,459504147,787,787,787,787,10
|
|
20230605,144100,459496277,787,787,787,787,1
|
|
20230605,144000,459495490,784,784,784,784,220
|
|
20230605,143900,459323010,784,784,784,784,300
|
|
20230605,143800,459087810,784,784,784,784,1
|
|
20230605,143700,459087026,784,784,784,784,0
|
|
20230605,143600,459087026,784,784,784,784,521
|
|
20230605,143500,458678562,787,784,787,784,276
|
|
20230605,143400,458461882,784,784,784,784,50
|
|
20230605,143300,458422682,786,786,786,786,1
|
|
20230605,143200,458421896,783,783,783,783,0
|
|
20230605,143100,458421896,783,783,783,783,0
|
|
20230605,143000,458421896,783,783,783,783,0
|
|
20230605,142900,458421896,783,783,783,783,700
|
|
20230605,142800,457873796,783,785,785,783,3944
|
|
20230605,142700,454781755,786,786,786,786,0
|
|
20230605,142600,454781755,786,786,786,786,0
|
|
20230605,142500,454781755,786,786,786,786,50
|
|
20230605,142400,454742455,787,787,787,787,423
|
|
20230605,142300,454409554,783,787,787,783,2010
|
|
20230605,142200,452830587,786,786,786,786,171
|
|
20230605,142100,452696181,786,786,786,786,0
|
|
20230605,142000,452696181,786,786,786,786,10
|
|
20230605,141900,452688321,786,786,786,786,0
|
|
20230605,141800,452688321,786,786,786,786,0
|
|
20230605,141700,452688321,786,786,786,786,0
|
|
20230605,141600,452688321,786,786,786,786,19
|
|
20230605,141500,452673387,787,787,787,787,9
|
|
20230605,141400,452666304,787,787,787,787,0
|
|
20230605,141300,452666304,787,787,787,787,0
|
|
20230605,141200,452666304,787,784,787,783,3876
|
|
20230605,141100,449619864,783,783,783,783,0
|
|
20230605,141000,449619864,783,783,783,783,0
|
|
20230605,140900,449619864,783,783,783,783,0
|
|
20230605,140800,449619864,783,783,783,783,140
|
|
20230605,140700,449510244,782,782,782,782,0
|
|
20230605,140600,449510244,782,782,782,782,5000
|
|
20230605,140500,445600244,782,784,784,782,42901
|
|
20230605,140400,412048511,784,784,784,784,624
|
|
20230605,140300,411559295,784,786,786,784,96
|
|
20230605,140200,411483951,784,784,784,784,0
|
|
20230605,140100,411483951,784,784,784,784,0
|
|
20230605,140000,411483951,784,785,785,784,2
|
|
20230605,135900,411482382,788,788,788,788,220
|
|
20230605,135800,411309022,788,788,788,788,3
|
|
20230605,135700,411306658,788,788,788,788,1
|
|
20230605,135600,411305870,783,783,783,783,0
|
|
20230605,135500,411305870,783,788,788,783,3547
|
|
20230605,135400,408527406,788,788,788,788,1
|
|
20230605,135300,408526618,788,788,788,788,1
|
|
20230605,135200,408525830,785,785,785,785,119
|
|
20230605,135100,408432415,788,788,788,788,0
|
|
20230605,135000,408432415,788,788,788,788,1
|
|
20230605,134900,408431627,784,784,784,784,0
|
|
20230605,134800,408431627,784,785,788,784,3531
|
|
20230605,134700,405661959,785,785,785,785,84
|
|
20230605,134600,405596019,785,785,785,785,15023
|
|
20230605,134500,393802964,785,785,785,785,0
|
|
20230605,134400,393802964,785,787,787,785,4433
|
|
20230605,134300,390321092,786,786,786,786,0
|
|
20230605,134200,390321092,786,786,786,786,30
|
|
20230605,134100,390297512,786,786,786,786,0
|
|
20230605,134000,390297512,786,786,786,786,0
|
|
20230605,133900,390297512,786,786,786,786,100
|
|
20230605,133800,390218912,786,786,786,786,0
|
|
20230605,133700,390218912,786,787,787,786,1810
|
|
20230605,133600,388794851,787,787,787,787,0
|
|
20230605,133500,388794851,787,787,787,787,0
|
|
20230605,133400,388794851,787,787,787,787,69
|
|
20230605,133300,388740548,787,787,787,787,1
|
|
20230605,133200,388739761,787,787,787,787,10
|
|
20230605,133100,388731891,787,788,788,787,304
|
|
20230605,133000,388492341,788,787,788,787,142
|
|
20230605,132900,388380472,786,787,787,786,1005
|
|
20230605,132800,387589539,789,788,789,788,3
|
|
20230605,132700,387587174,788,788,788,788,0
|
|
20230605,132600,387587174,788,788,788,788,899
|
|
20230605,132500,386878762,788,788,788,788,100
|
|
20230605,132400,386799962,790,790,790,790,10
|
|
20230605,132300,386792062,790,790,790,790,0
|
|
20230605,132200,386792062,790,788,790,788,2
|
|
20230605,132100,386790484,787,787,787,787,0
|
|
20230605,132000,386790484,787,787,787,787,0
|
|
20230605,131900,386790484,787,787,787,787,0
|
|
20230605,131800,386790484,787,787,787,787,4400
|
|
20230605,131700,383327684,787,787,787,787,101
|
|
20230605,131600,383248197,787,787,787,787,1
|
|
20230605,131500,383247410,790,790,790,790,0
|
|
20230605,131400,383247410,790,790,790,790,1
|
|
20230605,131300,383246620,786,786,786,786,1
|
|
20230605,131200,383245834,786,786,786,786,0
|
|
20230605,131100,383245834,786,786,786,786,352
|
|
20230605,131000,382969162,787,787,787,787,982
|
|
20230605,130900,382196328,787,787,787,787,0
|
|
20230605,130800,382196328,787,790,790,786,333
|
|
20230605,130700,381934454,786,791,791,786,2
|
|
20230605,130600,381932877,786,790,791,786,11
|
|
20230605,130500,381924182,791,791,791,791,0
|
|
20230605,130400,381924182,791,787,791,787,2089
|
|
20230605,130300,380280131,791,791,791,791,1
|
|
20230605,130200,380279340,787,791,791,787,2629
|
|
20230605,130100,378209061,791,790,791,790,1612
|
|
20230605,130000,376934271,789,789,789,789,370
|
|
20230605,125900,376642341,789,789,789,789,0
|
|
20230605,125800,376642341,789,789,789,789,0
|
|
20230605,125700,376642341,789,789,789,789,288
|
|
20230605,125600,376415109,790,790,790,790,0
|
|
20230605,125500,376415109,790,791,791,790,252
|
|
20230605,125400,376215840,791,791,791,791,1
|
|
20230605,125300,376215049,789,789,789,789,0
|
|
20230605,125200,376215049,789,789,789,789,0
|
|
20230605,125100,376215049,789,789,789,789,0
|
|
20230605,125000,376215049,789,789,789,789,0
|
|
20230605,124900,376215049,789,789,789,789,4000
|
|
20230605,124800,373059049,789,791,791,789,219
|
|
20230605,124700,372885880,791,791,791,791,66
|
|
20230605,124600,372833674,792,792,792,792,8
|
|
20230605,124500,372827338,792,792,792,792,0
|
|
20230605,124400,372827338,792,792,792,792,0
|
|
20230605,124300,372827338,792,792,792,792,0
|
|
20230605,124200,372827338,792,792,792,792,10
|
|
20230605,124100,372819418,791,791,791,791,5720
|
|
20230605,124000,368294898,791,792,792,791,201
|
|
20230605,123900,368135707,791,791,791,791,1000
|
|
20230605,123800,367344707,791,791,791,791,5486
|
|
20230605,123700,363005281,791,791,791,791,700
|
|
20230605,123600,362451581,789,790,790,789,1000
|
|
20230605,123500,361661800,791,791,791,791,200
|
|
20230605,123400,361503600,791,791,791,791,213
|
|
20230605,123300,361335117,791,791,791,791,200
|
|
20230605,123200,361176917,790,790,790,790,1288
|
|
20230605,123100,360159397,790,789,790,789,960
|
|
20230605,123000,359401877,789,788,789,788,3072
|
|
20230605,122900,356980845,788,788,788,788,100
|
|
20230605,122800,356902045,786,786,786,786,0
|
|
20230605,122700,356902045,786,788,788,786,350
|
|
20230605,122600,356626925,785,785,785,785,0
|
|
20230605,122500,356626925,785,787,787,785,5389
|
|
20230605,122400,352389822,788,788,788,788,442
|
|
20230605,122300,352041526,789,789,789,789,0
|
|
20230605,122200,352041526,789,787,789,787,1324
|
|
20230605,122100,350999536,788,788,788,788,2000
|
|
20230605,122000,349423536,789,789,789,789,0
|
|
20230605,121900,349423536,789,789,789,789,0
|
|
20230605,121800,349423536,789,789,789,789,400
|
|
20230605,121700,349107936,789,789,789,789,98
|
|
20230605,121600,349030614,789,788,789,788,131
|
|
20230605,121500,348927385,788,789,789,788,501
|
|
20230605,121400,348532596,787,787,787,787,600
|
|
20230605,121300,348060396,786,786,786,786,0
|
|
20230605,121200,348060396,786,786,786,786,105
|
|
20230605,121100,347977866,790,790,790,790,801
|
|
20230605,121000,347345076,790,790,790,790,1
|
|
20230605,120900,347344286,787,787,790,786,3870
|
|
20230605,120800,344298813,790,790,790,788,9594
|
|
20230605,120700,336720738,789,789,789,789,0
|
|
20230605,120600,336720738,789,789,789,789,10
|
|
20230605,120500,336712848,790,790,790,790,0
|
|
20230605,120400,336712848,790,790,790,790,0
|
|
20230605,120300,336712848,790,788,790,788,254
|
|
20230605,120200,336512676,790,790,790,790,10
|
|
20230605,120100,336504776,788,788,788,788,0
|
|
20230605,120000,336504776,788,788,789,788,426
|
|
20230605,115900,336168671,789,789,789,789,18996
|
|
20230605,115800,321180827,789,789,789,789,1000
|
|
20230605,115700,320391827,789,789,789,789,0
|
|
20230605,115600,320391827,789,789,789,789,150
|
|
20230605,115500,320273477,789,789,789,789,2
|
|
20230605,115400,320271899,789,789,789,789,0
|
|
20230605,115300,320271899,789,789,789,789,20
|
|
20230605,115200,320256119,789,789,789,786,402
|
|
20230605,115100,319940141,785,792,792,785,7508
|
|
20230605,115000,314042121,788,788,788,788,5222
|
|
20230605,114900,309927185,792,790,792,790,933
|
|
20230605,114800,309190095,789,789,790,786,13633
|
|
20230605,114700,298442239,789,789,789,789,0
|
|
20230605,114600,298442239,789,789,789,789,1941
|
|
20230605,114500,296910790,789,789,789,789,10
|
|
20230605,114400,296902900,789,789,789,789,200
|
|
20230605,114300,296745100,790,788,790,788,1138
|
|
20230605,114200,295848354,788,789,790,788,1103
|
|
20230605,114100,294979164,789,790,790,789,2978
|
|
20230605,114000,292629238,790,789,790,789,1017
|
|
20230605,113900,291826135,792,792,792,792,0
|
|
20230605,113800,291826135,792,792,792,792,1
|
|
20230605,113700,291825343,792,791,792,791,500
|
|
20230605,113600,291429646,792,792,792,792,0
|
|
20230605,113500,291429646,792,792,792,792,0
|
|
20230605,113400,291429646,792,792,792,792,0
|
|
20230605,113300,291429646,792,791,792,791,40
|
|
20230605,113200,291398005,791,791,791,791,1
|
|
20230605,113100,291397214,790,788,790,788,723
|
|
20230605,113000,290826546,789,790,790,788,575
|
|
20230605,112900,290372870,787,789,789,787,1149
|
|
20230605,112800,289467307,789,788,789,788,23
|
|
20230605,112700,289449162,788,789,789,788,306
|
|
20230605,112600,289207729,788,788,788,788,1
|
|
20230605,112500,289206941,789,788,789,788,61
|
|
20230605,112400,289158872,788,787,789,787,14
|
|
20230605,112300,289147829,787,787,787,787,1
|
|
20230605,112200,289147042,789,788,789,787,692
|
|
20230605,112100,288601746,788,789,789,788,330
|
|
20230605,112000,288341596,789,789,790,789,254
|
|
20230605,111900,288141189,789,789,789,789,200
|
|
20230605,111800,287983389,789,789,789,789,0
|
|
20230605,111700,287983389,789,788,789,788,30
|
|
20230605,111600,287959748,789,789,789,789,203
|
|
20230605,111500,287799581,789,790,790,789,107
|
|
20230605,111400,287715058,790,787,790,787,505
|
|
20230605,111300,287317614,787,787,789,787,1054
|
|
20230605,111200,286488020,787,787,787,787,5
|
|
20230605,111100,286484085,787,787,787,787,5
|
|
20230605,111000,286480150,787,785,787,785,6
|
|
20230605,110900,286475433,785,789,789,785,20000
|
|
20230605,110800,270760461,790,790,790,790,1392
|
|
20230605,110700,269660781,790,790,790,790,0
|
|
20230605,110600,269660781,790,790,790,790,0
|
|
20230605,110500,269660781,790,790,790,790,0
|
|
20230605,110400,269660781,790,790,790,790,11
|
|
20230605,110300,269652091,790,787,790,787,20006
|
|
20230605,110200,253848323,787,787,787,787,1411
|
|
20230605,110100,252737866,791,789,791,787,2860
|
|
20230605,110000,250485561,789,790,790,789,716
|
|
20230605,105900,249920566,791,791,791,791,2
|
|
20230605,105800,249918984,792,792,792,792,0
|
|
20230605,105700,249918984,792,792,792,792,151
|
|
20230605,105600,249799392,793,794,794,793,128
|
|
20230605,105500,249697762,794,794,794,794,0
|
|
20230605,105400,249697762,794,794,794,794,0
|
|
20230605,105300,249697762,794,793,794,793,102
|
|
20230605,105200,249616875,793,793,793,793,14
|
|
20230605,105100,249605773,789,793,793,789,2001
|
|
20230605,105000,248024978,789,795,795,789,517
|
|
20230605,104900,247617047,795,795,795,795,72
|
|
20230605,104800,247559807,795,795,795,795,430
|
|
20230605,104700,247217957,795,791,796,791,4938
|
|
20230605,104600,243299949,791,795,795,791,3946
|
|
20230605,104500,240164113,795,795,795,795,815
|
|
20230605,104400,239516188,795,795,795,795,2
|
|
20230605,104300,239514598,794,794,795,794,501
|
|
20230605,104200,239116803,794,794,794,793,721
|
|
20230605,104100,238544429,794,794,794,794,0
|
|
20230605,104000,238544429,794,792,794,792,399
|
|
20230605,103900,238227821,794,794,794,794,98
|
|
20230605,103800,238150009,795,795,795,795,7
|
|
20230605,103700,238144444,795,794,795,794,92
|
|
20230605,103600,238071394,794,794,794,794,11
|
|
20230605,103500,238062660,791,791,791,791,2794
|
|
20230605,103400,235852606,788,789,789,788,500
|
|
20230605,103300,235458529,791,791,791,791,0
|
|
20230605,103200,235458529,791,791,791,791,25
|
|
20230605,103100,235438754,790,790,790,790,1889
|
|
20230605,103000,233946444,791,791,791,791,20
|
|
20230605,102900,233930624,791,791,791,791,0
|
|
20230605,102800,233930624,791,789,791,789,1031
|
|
20230605,102700,233117163,789,792,792,789,2047
|
|
20230605,102600,231499795,791,791,791,791,474
|
|
20230605,102500,231124861,791,792,792,791,1526
|
|
20230605,102400,229917695,793,795,795,793,2176
|
|
20230605,102300,228189791,795,797,797,795,1923
|
|
20230605,102200,226658356,798,795,798,795,10093
|
|
20230605,102100,218618016,794,793,794,793,1796
|
|
20230605,102000,217192541,793,792,793,792,102
|
|
20230605,101900,217111756,792,792,793,792,1861
|
|
20230605,101800,215636844,792,792,792,792,5401
|
|
20230605,101700,211359252,792,792,792,792,0
|
|
20230605,101600,211359252,792,792,792,792,504
|
|
20230605,101500,210960084,793,794,794,793,1005
|
|
20230605,101400,210163115,794,793,794,793,1723
|
|
20230605,101300,208795069,793,792,793,792,2268
|
|
20230605,101200,206997545,792,791,792,791,2603
|
|
20230605,101100,204937107,787,790,790,787,4943
|
|
20230605,101000,201034016,790,790,790,790,2106
|
|
20230605,100900,199370276,791,792,792,791,1551
|
|
20230605,100800,198143246,792,792,792,792,1120
|
|
20230605,100700,197256206,792,791,792,791,1520
|
|
20230605,100600,196053135,791,791,791,791,744
|
|
20230605,100500,195464631,790,789,790,789,29555
|
|
20230605,100400,172116680,789,790,790,789,55
|
|
20230605,100300,172073231,790,790,790,789,5589
|
|
20230605,100200,167658921,790,784,790,783,17173
|
|
20230605,100100,154113654,785,784,785,783,1760
|
|
20230605,100000,152733781,783,783,783,783,1310
|
|
20230605,095900,151708051,785,783,785,783,60
|
|
20230605,095800,151661069,783,783,783,783,600
|
|
20230605,095700,151191269,783,783,783,783,5
|
|
20230605,095600,151187354,785,785,785,785,1
|
|
20230605,095500,151186569,783,783,783,783,2000
|
|
20230605,095400,149620569,787,787,787,787,74
|
|
20230605,095300,149562331,787,787,787,785,2849
|
|
20230605,095200,147325466,787,787,787,787,5
|
|
20230605,095100,147321531,787,787,787,787,1
|
|
20230605,095000,147320744,782,783,783,782,1121
|
|
20230605,094900,146443442,787,787,788,787,704
|
|
20230605,094800,145888796,787,787,787,783,2812
|
|
20230605,094700,143682441,785,785,785,785,5736
|
|
20230605,094600,139179681,788,788,788,788,0
|
|
20230605,094500,139179681,788,788,788,788,0
|
|
20230605,094400,139179681,788,788,788,788,0
|
|
20230605,094300,139179681,788,789,789,788,11
|
|
20230605,094200,139171012,784,785,785,784,1917
|
|
20230605,094100,137668080,789,789,789,789,2613
|
|
20230605,094000,135606423,784,787,787,784,129
|
|
20230605,093900,135505096,789,785,789,785,9558
|
|
20230605,093800,127971530,786,786,786,786,176
|
|
20230605,093700,127833194,786,786,786,786,304
|
|
20230605,093600,127594250,784,786,786,784,271
|
|
20230605,093500,127381746,785,786,786,784,1004
|
|
20230605,093400,126593604,786,786,786,786,1
|
|
20230605,093300,126592818,786,787,787,786,1698
|
|
20230605,093200,125257683,787,787,787,787,40
|
|
20230605,093100,125226203,787,787,787,787,17
|
|
20230605,093000,125212824,786,786,786,785,1233
|
|
20230605,092900,124243687,786,784,786,784,4030
|
|
20230605,092800,121078507,783,780,783,780,2713
|
|
20230605,092700,118956033,783,783,783,783,1
|
|
20230605,092600,118955250,783,780,783,780,4777
|
|
20230605,092500,115226184,780,781,782,780,1915
|
|
20230605,092400,113732238,781,782,782,781,530
|
|
20230605,092300,113318304,782,781,783,781,2032
|
|
20230605,092200,111730260,780,780,783,780,5114
|
|
20230605,092100,107741334,780,781,781,780,13416
|
|
20230605,092000,97273171,780,784,784,780,4163
|
|
20230605,091900,94023983,781,785,785,781,3105
|
|
20230605,091800,91598563,786,786,786,786,63
|
|
20230605,091700,91549045,786,783,786,781,3753
|
|
20230605,091600,88617807,783,786,786,783,108
|
|
20230605,091500,88533207,781,782,786,781,5334
|
|
20230605,091400,84363158,782,782,786,782,3425
|
|
20230605,091300,81683738,781,785,785,781,7798
|
|
20230605,091200,75582656,786,785,786,785,122
|
|
20230605,091100,75486765,786,781,786,781,11835
|
|
20230605,091000,66218056,780,781,781,780,8560
|
|
20230605,090900,59537316,783,781,783,780,13437
|
|
20230605,090800,49042356,781,783,783,781,8051
|
|
20230605,090700,42744358,783,785,785,783,6657
|
|
20230605,090600,37522570,785,784,785,784,3114
|
|
20230605,090500,35079079,784,781,784,781,1724
|
|
20230605,090400,33731401,782,784,786,780,10638
|
|
20230605,090300,25424534,782,783,783,781,1583
|
|
20230605,090200,24186842,787,788,788,782,6590
|
|
20230605,090100,19017384,788,782,788,781,6390
|
|
20230605,090000,14021727,782,782,786,782,17813
|