574 lines
25 KiB
CSV
574 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183100,191125400,706,706,706,706,5717
|
|
20230612,183000,191125400,706,706,706,706,0
|
|
20230612,182900,191125400,706,706,706,706,0
|
|
20230612,182800,191125400,706,706,706,706,0
|
|
20230612,182700,191125400,706,706,706,706,0
|
|
20230612,182600,191125400,706,706,706,706,0
|
|
20230612,182500,191125400,706,706,706,706,0
|
|
20230612,182400,191125400,706,706,706,706,0
|
|
20230612,182300,191125400,706,706,706,706,0
|
|
20230612,182200,191125400,706,706,706,706,0
|
|
20230612,182100,191125400,706,706,706,706,0
|
|
20230612,182000,191125400,706,706,706,706,0
|
|
20230612,181900,191125400,706,706,706,706,0
|
|
20230612,181800,191125400,706,706,706,706,0
|
|
20230612,181700,191125400,706,706,706,706,0
|
|
20230612,181600,191125400,706,706,706,706,0
|
|
20230612,181500,191125400,706,706,706,706,0
|
|
20230612,181400,191125400,706,706,706,706,0
|
|
20230612,181300,191125400,706,706,706,706,0
|
|
20230612,181200,191125400,706,706,706,706,0
|
|
20230612,181100,191125400,706,706,706,706,0
|
|
20230612,181000,191125400,706,706,706,706,0
|
|
20230612,180900,191125400,706,706,706,706,0
|
|
20230612,180800,191125400,706,706,706,706,0
|
|
20230612,180700,191125400,706,706,706,706,0
|
|
20230612,180600,191125400,706,706,706,706,0
|
|
20230612,180500,191125400,706,706,706,706,0
|
|
20230612,180400,191125400,706,706,706,706,0
|
|
20230612,180300,191125400,706,706,706,706,0
|
|
20230612,180200,191125400,706,706,706,706,0
|
|
20230612,180100,191125400,706,706,706,706,5717
|
|
20230612,180000,191125400,706,706,706,706,0
|
|
20230612,175900,191125400,706,706,706,706,0
|
|
20230612,175800,191125400,706,706,706,706,0
|
|
20230612,175700,191125400,706,706,706,706,0
|
|
20230612,175600,191125400,706,706,706,706,0
|
|
20230612,175500,191125400,706,706,706,706,0
|
|
20230612,175400,191125400,706,706,706,706,0
|
|
20230612,175300,191125400,706,706,706,706,0
|
|
20230612,175200,191125400,706,706,706,706,0
|
|
20230612,175100,191125400,706,706,706,706,0
|
|
20230612,175000,191125400,706,706,706,706,0
|
|
20230612,174900,191125400,706,706,706,706,0
|
|
20230612,174800,191125400,706,706,706,706,0
|
|
20230612,174700,191125400,706,706,706,706,0
|
|
20230612,174600,191125400,706,706,706,706,0
|
|
20230612,174500,191125400,706,706,706,706,0
|
|
20230612,174400,191125400,706,706,706,706,0
|
|
20230612,174300,191125400,706,706,706,706,0
|
|
20230612,174200,191125400,706,706,706,706,0
|
|
20230612,174100,191125400,706,706,706,706,0
|
|
20230612,174000,191125400,706,706,706,706,0
|
|
20230612,173900,191125400,706,706,706,706,0
|
|
20230612,173800,191125400,706,706,706,706,0
|
|
20230612,173700,191125400,706,706,706,706,0
|
|
20230612,173600,191125400,706,706,706,706,0
|
|
20230612,173500,191125400,706,706,706,706,0
|
|
20230612,173400,191125400,706,706,706,706,0
|
|
20230612,173300,191125400,706,706,706,706,0
|
|
20230612,173200,191125400,706,706,706,706,0
|
|
20230612,173100,191125400,706,706,706,706,5717
|
|
20230612,173000,191125400,706,706,706,706,0
|
|
20230612,172900,191125400,706,706,706,706,0
|
|
20230612,172800,191125400,706,706,706,706,0
|
|
20230612,172700,191125400,706,706,706,706,0
|
|
20230612,172600,191125400,706,706,706,706,0
|
|
20230612,172500,191125400,706,706,706,706,0
|
|
20230612,172400,191125400,706,706,706,706,0
|
|
20230612,172300,191125400,706,706,706,706,0
|
|
20230612,172200,191125400,706,706,706,706,0
|
|
20230612,172100,191125400,706,706,706,706,0
|
|
20230612,172000,191125400,706,706,706,706,0
|
|
20230612,171900,191125400,706,706,706,706,0
|
|
20230612,171800,191125400,706,706,706,706,0
|
|
20230612,171700,191125400,706,706,706,706,0
|
|
20230612,171600,191125400,706,706,706,706,0
|
|
20230612,171500,191125400,706,706,706,706,0
|
|
20230612,171400,191125400,706,706,706,706,0
|
|
20230612,171300,191125400,706,706,706,706,0
|
|
20230612,171200,191125400,706,706,706,706,0
|
|
20230612,171100,191125400,706,706,706,706,0
|
|
20230612,171000,191125400,706,706,706,706,0
|
|
20230612,170900,191125400,706,706,706,706,0
|
|
20230612,170800,191125400,706,706,706,706,0
|
|
20230612,170700,191125400,706,706,706,706,0
|
|
20230612,170600,191125400,706,706,706,706,0
|
|
20230612,170500,191125400,706,706,706,706,0
|
|
20230612,170400,191125400,706,706,706,706,0
|
|
20230612,170300,191125400,706,706,706,706,0
|
|
20230612,170200,191125400,706,706,706,706,0
|
|
20230612,170100,191125400,706,706,706,706,5717
|
|
20230612,170000,191125400,706,706,706,706,0
|
|
20230612,165900,191125400,706,706,706,706,0
|
|
20230612,165800,191125400,706,706,706,706,0
|
|
20230612,165700,191125400,706,706,706,706,0
|
|
20230612,165600,191125400,706,706,706,706,0
|
|
20230612,165500,191125400,706,706,706,706,0
|
|
20230612,165400,191125400,706,706,706,706,0
|
|
20230612,165300,191125400,706,706,706,706,0
|
|
20230612,165200,191125400,706,706,706,706,0
|
|
20230612,165100,191125400,706,706,706,706,0
|
|
20230612,165000,191125400,706,706,706,706,0
|
|
20230612,164900,191125400,706,706,706,706,0
|
|
20230612,164800,191125400,706,706,706,706,0
|
|
20230612,164700,191125400,706,706,706,706,0
|
|
20230612,164600,191125400,706,706,706,706,0
|
|
20230612,164500,191125400,706,706,706,706,0
|
|
20230612,164400,191125400,706,706,706,706,0
|
|
20230612,164300,191125400,706,706,706,706,0
|
|
20230612,164200,191125400,706,706,706,706,0
|
|
20230612,164100,191125400,706,706,706,706,0
|
|
20230612,164000,191125400,706,706,706,706,0
|
|
20230612,163900,191125400,706,706,706,706,0
|
|
20230612,163800,191125400,706,706,706,706,0
|
|
20230612,163700,191125400,706,706,706,706,0
|
|
20230612,163600,191125400,706,706,706,706,0
|
|
20230612,163500,191125400,706,706,706,706,0
|
|
20230612,163400,191125400,706,706,706,706,0
|
|
20230612,163300,191125400,706,706,706,706,0
|
|
20230612,163200,191125400,706,706,706,706,0
|
|
20230612,163100,191125400,706,706,706,706,5717
|
|
20230612,163000,191125400,706,706,706,706,0
|
|
20230612,162900,191125400,706,706,706,706,0
|
|
20230612,162800,191125400,706,706,706,706,0
|
|
20230612,162700,191125400,706,706,706,706,0
|
|
20230612,162600,191125400,706,706,706,706,0
|
|
20230612,162500,191125400,706,706,706,706,0
|
|
20230612,162400,191125400,706,706,706,706,0
|
|
20230612,162300,191125400,706,706,706,706,0
|
|
20230612,162200,191125400,706,706,706,706,0
|
|
20230612,162100,191125400,706,706,706,706,0
|
|
20230612,162000,191125400,706,706,706,706,0
|
|
20230612,161900,191125400,706,706,706,706,0
|
|
20230612,161800,191125400,706,706,706,706,0
|
|
20230612,161700,191125400,706,706,706,706,0
|
|
20230612,161600,191125400,706,706,706,706,0
|
|
20230612,161500,191125400,706,706,706,706,0
|
|
20230612,161400,191125400,706,706,706,706,0
|
|
20230612,161300,191125400,706,706,706,706,0
|
|
20230612,161200,191125400,706,706,706,706,0
|
|
20230612,161100,191125400,706,706,706,706,0
|
|
20230612,161000,191125400,706,706,706,706,0
|
|
20230612,160900,191125400,706,706,706,706,0
|
|
20230612,160800,191125400,706,706,706,706,0
|
|
20230612,160700,191125400,706,706,706,706,0
|
|
20230612,160600,191125400,706,706,706,706,0
|
|
20230612,160500,191125400,706,706,706,706,0
|
|
20230612,160400,191125400,706,706,706,706,0
|
|
20230612,160300,191125400,706,706,706,706,0
|
|
20230612,160200,191125400,706,706,706,706,0
|
|
20230612,160100,191125400,706,706,706,706,5717
|
|
20230612,160000,191125400,706,706,706,706,0
|
|
20230612,155900,191125400,706,706,706,706,0
|
|
20230612,155800,191125400,706,706,706,706,0
|
|
20230612,155700,191125400,706,706,706,706,0
|
|
20230612,155600,191125400,706,706,706,706,0
|
|
20230612,155500,191125400,706,706,706,706,0
|
|
20230612,155400,191125400,706,706,706,706,0
|
|
20230612,155300,191125400,706,706,706,706,0
|
|
20230612,155200,191125400,706,706,706,706,0
|
|
20230612,155100,191125400,706,706,706,706,0
|
|
20230612,155000,191125400,706,706,706,706,0
|
|
20230612,154900,191125400,706,706,706,706,0
|
|
20230612,154800,191125400,706,706,706,706,0
|
|
20230612,154700,191125400,706,706,706,706,0
|
|
20230612,154600,191125400,706,706,706,706,0
|
|
20230612,154500,191125400,706,706,706,706,0
|
|
20230612,154400,191125400,706,706,706,706,0
|
|
20230612,154300,191125400,706,706,706,706,0
|
|
20230612,154200,191125400,706,706,706,706,0
|
|
20230612,154100,191125400,706,706,706,706,0
|
|
20230612,154000,191125400,706,706,706,706,0
|
|
20230612,153900,191125400,706,706,706,706,0
|
|
20230612,153800,191125400,706,706,706,706,0
|
|
20230612,153700,191125400,706,706,706,706,0
|
|
20230612,153600,191125400,706,706,706,706,0
|
|
20230612,153500,191125400,706,706,706,706,0
|
|
20230612,153400,191125400,706,706,706,706,0
|
|
20230612,153300,191125400,706,706,706,706,0
|
|
20230612,153200,191125400,706,706,706,706,0
|
|
20230612,153100,191125400,706,706,706,706,5717
|
|
20230612,153000,191125400,706,706,706,706,5717
|
|
20230612,152900,187089198,713,713,713,713,0
|
|
20230612,152800,187089198,713,713,713,713,0
|
|
20230612,152700,187089198,713,713,713,713,0
|
|
20230612,152600,187089198,713,713,713,713,0
|
|
20230612,152500,187089198,713,713,713,713,0
|
|
20230612,152400,187089198,713,713,713,713,0
|
|
20230612,152300,187089198,713,713,713,713,0
|
|
20230612,152200,187089198,713,713,713,713,0
|
|
20230612,152100,187089198,713,713,713,713,0
|
|
20230612,152000,187089198,713,713,713,713,0
|
|
20230612,151900,187089198,713,713,713,713,15
|
|
20230612,151800,187078503,713,713,713,713,102
|
|
20230612,151700,187005777,712,712,712,712,0
|
|
20230612,151600,187005777,712,712,712,712,1574
|
|
20230612,151500,185885089,711,712,712,711,1500
|
|
20230612,151400,184818089,712,712,712,712,2006
|
|
20230612,151300,183389817,712,712,712,711,506
|
|
20230612,151200,183029546,712,711,712,711,926
|
|
20230612,151100,182370235,712,712,712,712,1
|
|
20230612,151000,182369523,711,712,712,711,15
|
|
20230612,150900,182358845,712,712,713,712,5
|
|
20230612,150800,182355282,713,712,713,712,339
|
|
20230612,150700,182113576,712,712,712,712,5
|
|
20230612,150600,182110016,711,714,714,711,1607
|
|
20230612,150500,180964277,713,713,713,713,1
|
|
20230612,150400,180963564,714,714,714,714,0
|
|
20230612,150300,180963564,714,714,714,714,0
|
|
20230612,150200,180963564,714,714,714,714,5
|
|
20230612,150100,180959994,713,713,713,713,1
|
|
20230612,150000,180959281,714,714,714,714,0
|
|
20230612,145900,180959281,714,713,714,713,3
|
|
20230612,145800,180957141,713,713,713,713,0
|
|
20230612,145700,180957141,713,713,713,713,6
|
|
20230612,145600,180952863,713,713,713,713,69
|
|
20230612,145500,180903666,714,714,714,714,5
|
|
20230612,145400,180900096,714,714,714,714,7
|
|
20230612,145300,180895098,714,714,714,714,3
|
|
20230612,145200,180892956,714,714,714,714,4
|
|
20230612,145100,180890100,707,711,714,707,38001
|
|
20230612,145000,153964893,710,714,715,710,10011
|
|
20230612,144900,146845245,715,715,715,715,0
|
|
20230612,144800,146845245,715,715,715,715,3
|
|
20230612,144700,146843100,715,714,716,714,2507
|
|
20230612,144600,145053095,714,716,716,714,1003
|
|
20230612,144500,144336947,718,718,718,718,0
|
|
20230612,144400,144336947,718,718,718,718,0
|
|
20230612,144300,144336947,718,717,718,717,2
|
|
20230612,144200,144335512,716,715,716,715,4890
|
|
20230612,144100,140839161,714,714,714,714,0
|
|
20230612,144000,140839161,714,714,714,714,1
|
|
20230612,143900,140838447,715,715,715,715,10
|
|
20230612,143800,140831297,715,715,715,715,31
|
|
20230612,143700,140809132,714,714,714,714,0
|
|
20230612,143600,140809132,714,714,714,714,0
|
|
20230612,143500,140809132,714,715,715,714,9
|
|
20230612,143400,140802698,715,715,715,715,7
|
|
20230612,143300,140797693,715,715,715,715,24
|
|
20230612,143200,140780533,715,715,715,715,5
|
|
20230612,143100,140776958,714,714,714,714,0
|
|
20230612,143000,140776958,714,714,714,714,0
|
|
20230612,142900,140776958,714,714,714,714,0
|
|
20230612,142800,140776958,714,714,714,714,0
|
|
20230612,142700,140776958,714,714,714,714,0
|
|
20230612,142600,140776958,714,714,714,714,1
|
|
20230612,142500,140776244,715,715,715,715,0
|
|
20230612,142400,140776244,715,715,715,715,0
|
|
20230612,142300,140776244,715,715,715,715,0
|
|
20230612,142200,140776244,715,715,715,714,108
|
|
20230612,142100,140699124,714,714,714,714,1552
|
|
20230612,142000,139590996,715,714,715,714,9
|
|
20230612,141900,139584564,711,714,714,711,30189
|
|
20230612,141800,118120134,714,714,714,714,0
|
|
20230612,141700,118120134,714,714,714,714,200
|
|
20230612,141600,117977334,714,714,714,714,100
|
|
20230612,141500,117905934,714,714,714,714,153
|
|
20230612,141400,117796692,713,714,714,711,20002
|
|
20230612,141300,103569838,715,714,715,714,11
|
|
20230612,141200,103561974,715,718,718,715,170
|
|
20230612,141100,103439923,718,715,718,715,3252
|
|
20230612,141000,101113112,716,716,716,716,5
|
|
20230612,140900,101109532,716,716,716,716,1
|
|
20230612,140800,101108816,716,716,716,716,0
|
|
20230612,140700,101108816,716,716,716,716,407
|
|
20230612,140600,100817404,718,718,718,718,3800
|
|
20230612,140500,98089004,718,716,718,716,280
|
|
20230612,140400,97888522,718,718,718,718,0
|
|
20230612,140300,97888522,718,716,718,716,320
|
|
20230612,140200,97659400,717,717,717,717,0
|
|
20230612,140100,97659400,717,717,717,717,1
|
|
20230612,140000,97658683,718,717,718,717,3
|
|
20230612,135900,97656530,717,717,717,717,0
|
|
20230612,135800,97656530,717,717,717,717,5302
|
|
20230612,135700,93854996,717,717,717,717,0
|
|
20230612,135600,93854996,717,717,717,717,0
|
|
20230612,135500,93854996,717,717,717,717,0
|
|
20230612,135400,93854996,717,717,717,717,499
|
|
20230612,135300,93497213,718,718,718,718,2
|
|
20230612,135200,93495777,718,718,718,718,0
|
|
20230612,135100,93495777,718,718,718,718,0
|
|
20230612,135000,93495777,718,718,718,718,0
|
|
20230612,134900,93495777,718,718,718,718,0
|
|
20230612,134800,93495777,718,718,718,718,0
|
|
20230612,134700,93495777,718,718,718,718,0
|
|
20230612,134600,93495777,718,718,718,718,0
|
|
20230612,134500,93495777,718,718,718,718,0
|
|
20230612,134400,93495777,718,718,718,718,0
|
|
20230612,134300,93495777,718,718,718,718,0
|
|
20230612,134200,93495777,718,718,718,718,0
|
|
20230612,134100,93495777,718,718,718,718,3
|
|
20230612,134000,93493623,717,717,717,717,0
|
|
20230612,133900,93493623,717,717,717,717,1518
|
|
20230612,133800,92405217,717,717,717,717,0
|
|
20230612,133700,92405217,717,717,717,717,1429
|
|
20230612,133600,91380624,717,717,717,717,0
|
|
20230612,133500,91380624,717,717,717,717,0
|
|
20230612,133400,91380624,717,717,717,717,120
|
|
20230612,133300,91294584,717,717,717,717,0
|
|
20230612,133200,91294584,717,717,717,717,0
|
|
20230612,133100,91294584,717,717,717,717,0
|
|
20230612,133000,91294584,717,717,717,717,0
|
|
20230612,132900,91294584,717,717,717,717,0
|
|
20230612,132800,91294584,717,717,717,717,1
|
|
20230612,132700,91293867,717,717,717,717,50
|
|
20230612,132600,91258017,717,717,717,717,0
|
|
20230612,132500,91258017,717,717,717,717,0
|
|
20230612,132400,91258017,717,717,717,717,0
|
|
20230612,132300,91258017,717,717,717,717,0
|
|
20230612,132200,91258017,717,717,717,717,0
|
|
20230612,132100,91258017,717,717,717,717,1
|
|
20230612,132000,91257300,717,716,717,716,900
|
|
20230612,131900,90612001,718,718,718,718,0
|
|
20230612,131800,90612001,718,718,718,718,0
|
|
20230612,131700,90612001,718,718,718,718,0
|
|
20230612,131600,90612001,718,718,718,718,0
|
|
20230612,131500,90612001,718,718,718,718,0
|
|
20230612,131400,90612001,718,718,718,718,0
|
|
20230612,131300,90612001,718,718,718,718,0
|
|
20230612,131200,90612001,718,718,718,718,0
|
|
20230612,131100,90612001,718,718,718,718,0
|
|
20230612,131000,90612001,718,717,718,712,2180
|
|
20230612,130900,89057995,718,718,718,718,0
|
|
20230612,130800,89057995,718,718,718,718,134
|
|
20230612,130700,88961783,718,719,719,718,3029
|
|
20230612,130600,86786461,718,718,718,718,10
|
|
20230612,130500,86779281,718,718,718,718,7
|
|
20230612,130400,86774255,718,718,718,718,1
|
|
20230612,130300,86773537,718,718,718,718,2
|
|
20230612,130200,86772101,718,718,718,718,0
|
|
20230612,130100,86772101,718,718,718,718,1
|
|
20230612,130000,86771383,718,718,718,718,3
|
|
20230612,125900,86769229,718,718,718,718,0
|
|
20230612,125800,86769229,718,718,718,718,0
|
|
20230612,125700,86769229,718,718,718,718,0
|
|
20230612,125600,86769229,718,718,718,718,0
|
|
20230612,125500,86769229,718,718,718,718,0
|
|
20230612,125400,86769229,718,718,718,718,0
|
|
20230612,125300,86769229,718,718,718,718,0
|
|
20230612,125200,86769229,718,718,718,718,0
|
|
20230612,125100,86769229,718,718,718,718,0
|
|
20230612,125000,86769229,718,718,718,718,0
|
|
20230612,124900,86769229,718,718,718,718,2
|
|
20230612,124800,86767793,719,719,719,719,0
|
|
20230612,124700,86767793,719,719,719,719,0
|
|
20230612,124600,86767793,719,719,719,719,0
|
|
20230612,124500,86767793,719,719,719,719,0
|
|
20230612,124400,86767793,719,719,720,719,903
|
|
20230612,124300,86118326,719,719,719,719,0
|
|
20230612,124200,86118326,719,719,719,719,0
|
|
20230612,124100,86118326,719,718,719,718,6200
|
|
20230612,124000,81663709,719,719,719,719,55
|
|
20230612,123900,81624164,718,718,718,718,15
|
|
20230612,123800,81613394,718,718,718,718,2
|
|
20230612,123700,81611958,717,717,717,717,0
|
|
20230612,123600,81611958,717,717,717,717,1
|
|
20230612,123500,81611241,717,717,717,717,0
|
|
20230612,123400,81611241,717,717,717,717,10
|
|
20230612,123300,81604071,717,717,717,717,0
|
|
20230612,123200,81604071,717,717,717,717,0
|
|
20230612,123100,81604071,717,717,717,717,0
|
|
20230612,123000,81604071,717,717,717,717,0
|
|
20230612,122900,81604071,717,717,717,717,0
|
|
20230612,122800,81604071,717,717,717,717,8
|
|
20230612,122700,81598335,717,717,717,717,0
|
|
20230612,122600,81598335,717,717,717,717,0
|
|
20230612,122500,81598335,717,717,717,717,0
|
|
20230612,122400,81598335,717,717,717,717,0
|
|
20230612,122300,81598335,717,717,717,717,0
|
|
20230612,122200,81598335,717,717,717,717,39
|
|
20230612,122100,81570372,717,717,717,717,732
|
|
20230612,122000,81045528,718,718,718,718,0
|
|
20230612,121900,81045528,718,718,718,718,0
|
|
20230612,121800,81045528,718,718,718,718,1
|
|
20230612,121700,81044810,717,717,717,717,933
|
|
20230612,121600,80375849,720,720,720,720,0
|
|
20230612,121500,80375849,720,720,720,720,0
|
|
20230612,121400,80375849,720,720,720,720,0
|
|
20230612,121300,80375849,720,718,720,718,3
|
|
20230612,121200,80373692,720,720,720,720,0
|
|
20230612,121100,80373692,720,720,720,720,0
|
|
20230612,121000,80373692,720,720,720,720,0
|
|
20230612,120900,80373692,720,720,720,720,0
|
|
20230612,120800,80373692,720,720,720,720,0
|
|
20230612,120700,80373692,720,720,720,720,0
|
|
20230612,120600,80373692,720,720,720,720,0
|
|
20230612,120500,80373692,720,720,720,720,0
|
|
20230612,120400,80373692,720,720,720,720,0
|
|
20230612,120300,80373692,720,719,720,719,100
|
|
20230612,120200,80301712,720,719,720,719,19
|
|
20230612,120100,80288043,719,719,719,719,0
|
|
20230612,120000,80288043,719,719,719,719,0
|
|
20230612,115900,80288043,719,719,719,719,0
|
|
20230612,115800,80288043,719,719,719,719,0
|
|
20230612,115700,80288043,719,719,719,719,9
|
|
20230612,115600,80281572,720,720,720,720,0
|
|
20230612,115500,80281572,720,718,720,718,22
|
|
20230612,115400,80265774,719,718,719,718,6859
|
|
20230612,115300,75334154,719,717,719,717,1212
|
|
20230612,115200,74464157,717,716,717,716,8353
|
|
20230612,115100,68478760,716,716,716,714,46
|
|
20230612,115000,68445910,716,716,716,716,0
|
|
20230612,114900,68445910,716,716,716,716,0
|
|
20230612,114800,68445910,716,716,716,716,0
|
|
20230612,114700,68445910,716,716,716,716,0
|
|
20230612,114600,68445910,716,716,716,716,0
|
|
20230612,114500,68445910,716,716,716,716,0
|
|
20230612,114400,68445910,716,716,716,716,0
|
|
20230612,114300,68445910,716,716,716,716,0
|
|
20230612,114200,68445910,716,715,716,715,1752
|
|
20230612,114100,67193229,715,715,715,715,1
|
|
20230612,114000,67192514,714,714,714,714,0
|
|
20230612,113900,67192514,714,714,714,714,0
|
|
20230612,113800,67192514,714,714,714,714,0
|
|
20230612,113700,67192514,714,714,714,714,0
|
|
20230612,113600,67192514,714,714,714,714,2
|
|
20230612,113500,67191086,714,714,714,714,3
|
|
20230612,113400,67188944,714,714,714,713,59
|
|
20230612,113300,67146820,714,714,714,714,100
|
|
20230612,113200,67075420,714,714,714,714,14
|
|
20230612,113100,67065424,714,714,714,714,0
|
|
20230612,113000,67065424,714,714,714,713,8
|
|
20230612,112900,67059713,714,714,714,714,0
|
|
20230612,112800,67059713,714,714,714,714,0
|
|
20230612,112700,67059713,714,713,714,713,2
|
|
20230612,112600,67058286,714,714,714,714,0
|
|
20230612,112500,67058286,714,714,714,714,0
|
|
20230612,112400,67058286,714,714,714,714,0
|
|
20230612,112300,67058286,714,714,714,714,0
|
|
20230612,112200,67058286,714,714,714,714,5
|
|
20230612,112100,67054716,714,714,714,714,1813
|
|
20230612,112000,65760234,713,713,716,713,1066
|
|
20230612,111900,65000112,713,716,716,713,2940
|
|
20230612,111800,62903867,715,715,715,715,1
|
|
20230612,111700,62903152,715,716,716,715,3
|
|
20230612,111600,62901005,715,715,715,715,1
|
|
20230612,111500,62900290,716,716,716,716,4
|
|
20230612,111400,62897426,715,716,716,715,8
|
|
20230612,111300,62891701,716,716,716,715,102
|
|
20230612,111200,62818670,716,716,716,716,0
|
|
20230612,111100,62818670,716,714,716,714,1404
|
|
20230612,111000,61815064,713,714,714,713,2921
|
|
20230612,110900,59732370,714,714,714,714,1
|
|
20230612,110800,59731656,712,712,712,712,51
|
|
20230612,110700,59695344,712,714,714,712,2970
|
|
20230612,110600,57580659,714,713,714,712,73
|
|
20230612,110500,57528670,714,714,714,714,3
|
|
20230612,110400,57526528,714,714,714,714,193
|
|
20230612,110300,57388726,715,712,715,712,1003
|
|
20230612,110200,56674582,712,714,714,712,1923
|
|
20230612,110100,55303893,714,714,714,714,1
|
|
20230612,110000,55303179,714,715,715,714,8
|
|
20230612,105900,55297463,715,715,715,714,33
|
|
20230612,105800,55273869,714,715,715,714,432
|
|
20230612,105700,54964993,716,716,716,716,1
|
|
20230612,105600,54964277,716,716,716,715,1510
|
|
20230612,105500,53884618,716,716,716,716,3
|
|
20230612,105400,53882470,716,716,716,716,101
|
|
20230612,105300,53810154,717,717,717,717,1
|
|
20230612,105200,53809437,716,715,716,715,153
|
|
20230612,105100,53700041,715,715,715,715,0
|
|
20230612,105000,53700041,715,715,715,715,1
|
|
20230612,104900,53699326,714,714,714,714,0
|
|
20230612,104800,53699326,714,714,714,714,1
|
|
20230612,104700,53698612,715,714,715,714,2
|
|
20230612,104600,53697183,715,715,715,715,0
|
|
20230612,104500,53697183,715,715,715,715,1846
|
|
20230612,104400,52377293,717,716,717,716,10
|
|
20230612,104300,52370124,716,716,716,716,0
|
|
20230612,104200,52370124,716,716,716,716,1
|
|
20230612,104100,52369408,716,717,717,716,1003
|
|
20230612,104000,51650259,716,716,716,716,73
|
|
20230612,103900,51597991,715,715,715,715,0
|
|
20230612,103800,51597991,715,715,715,715,0
|
|
20230612,103700,51597991,715,716,716,715,430
|
|
20230612,103600,51290113,716,716,716,716,1
|
|
20230612,103500,51289397,717,718,718,716,268
|
|
20230612,103400,51097241,717,718,718,717,2002
|
|
20230612,103300,49661805,718,718,718,718,3
|
|
20230612,103200,49659651,713,713,713,713,0
|
|
20230612,103100,49659651,713,716,716,713,502
|
|
20230612,103000,49301000,717,716,717,716,11
|
|
20230612,102900,49293123,716,718,718,716,44
|
|
20230612,102800,49261572,718,718,718,718,228
|
|
20230612,102700,49097868,717,717,717,717,303
|
|
20230612,102600,48880617,718,718,718,718,0
|
|
20230612,102500,48880617,718,718,718,718,2
|
|
20230612,102400,48879181,717,717,717,717,2
|
|
20230612,102300,48877747,717,717,717,717,2525
|
|
20230612,102200,47067322,718,718,718,718,52
|
|
20230612,102100,47029986,718,718,718,718,6
|
|
20230612,102000,47025678,718,718,718,718,102
|
|
20230612,101900,46952442,718,718,718,718,0
|
|
20230612,101800,46952442,718,717,718,717,2
|
|
20230612,101700,46951007,717,717,717,717,0
|
|
20230612,101600,46951007,717,717,717,717,2466
|
|
20230612,101500,45182885,716,716,716,716,1
|
|
20230612,101400,45182169,717,718,718,717,86
|
|
20230612,101300,45120455,717,717,717,717,3969
|
|
20230612,101200,42274682,717,717,717,717,0
|
|
20230612,101100,42274682,717,717,717,717,0
|
|
20230612,101000,42274682,717,717,717,717,1
|
|
20230612,100900,42273965,716,716,716,716,2496
|
|
20230612,100800,40486829,716,716,716,716,1
|
|
20230612,100700,40486113,717,717,717,717,0
|
|
20230612,100600,40486113,717,717,717,717,1
|
|
20230612,100500,40485396,717,717,717,717,0
|
|
20230612,100400,40485396,717,717,717,717,1
|
|
20230612,100300,40484679,717,715,717,715,5
|
|
20230612,100200,40481097,714,716,716,714,9
|
|
20230612,100100,40474667,717,717,717,717,1
|
|
20230612,100000,40473950,716,716,716,713,607
|
|
20230612,095900,40041017,717,714,717,714,1507
|
|
20230612,095800,38965013,714,714,714,714,3303
|
|
20230612,095700,36606671,714,717,717,714,125
|
|
20230612,095600,36517298,716,718,718,716,2170
|
|
20230612,095500,34961666,717,717,717,717,1
|
|
20230612,095400,34960949,718,718,718,718,1
|
|
20230612,095300,34960231,718,718,718,718,2
|
|
20230612,095200,34958795,717,717,717,717,45
|
|
20230612,095100,34926530,717,717,717,717,1
|
|
20230612,095000,34925813,716,717,717,716,845
|
|
20230612,094900,34320792,717,717,717,717,0
|
|
20230612,094800,34320792,717,717,717,716,11
|
|
20230612,094700,34312906,717,717,717,717,0
|
|
20230612,094600,34312906,717,717,717,717,4303
|
|
20230612,094500,31227655,717,717,717,717,0
|
|
20230612,094400,31227655,717,717,717,717,0
|
|
20230612,094300,31227655,717,717,717,717,3
|
|
20230612,094200,31225504,717,717,717,717,0
|
|
20230612,094100,31225504,717,717,717,717,1
|
|
20230612,094000,31224787,717,717,717,717,23
|
|
20230612,093900,31208296,716,716,716,716,1
|
|
20230612,093800,31207580,716,716,716,716,1
|
|
20230612,093700,31206864,717,717,717,717,0
|
|
20230612,093600,31206864,717,717,717,717,0
|
|
20230612,093500,31206864,717,717,717,717,25
|
|
20230612,093400,31188939,717,717,717,717,6
|
|
20230612,093300,31184637,713,717,717,713,229
|
|
20230612,093200,31020921,717,716,717,716,3000
|
|
20230612,093100,28869977,715,715,715,715,0
|
|
20230612,093000,28869977,715,716,716,715,3001
|
|
20230612,092900,26721262,716,713,716,713,1065
|
|
20230612,092800,25958968,714,714,714,714,49
|
|
20230612,092700,25923982,714,715,715,714,390
|
|
20230612,092600,25645511,716,717,717,716,12
|
|
20230612,092500,25636916,717,718,719,717,3019
|
|
20230612,092400,23471036,718,718,718,718,17
|
|
20230612,092300,23458830,717,715,717,715,1952
|
|
20230612,092200,22061277,715,715,715,715,5
|
|
20230612,092100,22057702,715,715,715,715,10
|
|
20230612,092000,22050552,715,716,716,715,231
|
|
20230612,091900,21885161,718,718,718,718,3
|
|
20230612,091800,21883007,717,717,717,717,0
|
|
20230612,091700,21883007,717,716,717,716,2000
|
|
20230612,091600,20449008,714,715,715,714,123
|
|
20230612,091500,20361176,717,715,717,715,2000
|
|
20230612,091400,18927678,716,716,716,715,895
|
|
20230612,091300,18287252,716,716,716,716,2018
|
|
20230612,091200,16842364,717,717,717,717,0
|
|
20230612,091100,16842364,717,717,717,717,12
|
|
20230612,091000,16833760,717,717,717,717,3
|
|
20230612,090900,16831609,716,717,717,716,2002
|
|
20230612,090800,15398173,718,718,718,718,3
|
|
20230612,090700,15396019,716,716,716,716,0
|
|
20230612,090600,15396019,716,716,716,716,0
|
|
20230612,090500,15396019,716,716,716,716,110
|
|
20230612,090400,15317259,717,718,718,717,2
|
|
20230612,090300,15315824,715,715,715,715,0
|
|
20230612,090200,15315824,715,715,715,715,15000
|
|
20230612,090100,4590824,715,718,718,715,5409
|
|
20230612,090000,722159,719,720,720,719,1003
|