692 lines
30 KiB
CSV
692 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202900,618761829,675,675,675,675,6090
|
|
20230616,202800,618761829,675,675,675,675,0
|
|
20230616,202700,618761829,675,675,675,675,0
|
|
20230616,202600,618761829,675,675,675,675,0
|
|
20230616,202500,618761829,675,675,675,675,0
|
|
20230616,202400,618761829,675,675,675,675,0
|
|
20230616,202300,618761829,675,675,675,675,0
|
|
20230616,202200,618761829,675,675,675,675,0
|
|
20230616,202100,618761829,675,675,675,675,0
|
|
20230616,202000,618761829,675,675,675,675,0
|
|
20230616,201900,618761829,675,675,675,675,0
|
|
20230616,201800,618761829,675,675,675,675,0
|
|
20230616,201700,618761829,675,675,675,675,0
|
|
20230616,201600,618761829,675,675,675,675,0
|
|
20230616,201500,618761829,675,675,675,675,0
|
|
20230616,201400,618761829,675,675,675,675,0
|
|
20230616,201300,618761829,675,675,675,675,0
|
|
20230616,201200,618761829,675,675,675,675,0
|
|
20230616,201100,618761829,675,675,675,675,0
|
|
20230616,201000,618761829,675,675,675,675,0
|
|
20230616,200900,618761829,675,675,675,675,0
|
|
20230616,200800,618761829,675,675,675,675,0
|
|
20230616,200700,618761829,675,675,675,675,0
|
|
20230616,200600,618761829,675,675,675,675,0
|
|
20230616,200500,618761829,675,675,675,675,0
|
|
20230616,200400,618761829,675,675,675,675,0
|
|
20230616,200300,618761829,675,675,675,675,0
|
|
20230616,200200,618761829,675,675,675,675,0
|
|
20230616,200100,618761829,675,675,675,675,0
|
|
20230616,200000,618761829,675,675,675,675,0
|
|
20230616,195900,618761829,675,675,675,675,6090
|
|
20230616,195800,618761829,675,675,675,675,0
|
|
20230616,195700,618761829,675,675,675,675,0
|
|
20230616,195600,618761829,675,675,675,675,0
|
|
20230616,195500,618761829,675,675,675,675,0
|
|
20230616,195400,618761829,675,675,675,675,0
|
|
20230616,195300,618761829,675,675,675,675,0
|
|
20230616,195200,618761829,675,675,675,675,0
|
|
20230616,195100,618761829,675,675,675,675,0
|
|
20230616,195000,618761829,675,675,675,675,0
|
|
20230616,194900,618761829,675,675,675,675,0
|
|
20230616,194800,618761829,675,675,675,675,0
|
|
20230616,194700,618761829,675,675,675,675,0
|
|
20230616,194600,618761829,675,675,675,675,0
|
|
20230616,194500,618761829,675,675,675,675,0
|
|
20230616,194400,618761829,675,675,675,675,0
|
|
20230616,194300,618761829,675,675,675,675,0
|
|
20230616,194200,618761829,675,675,675,675,0
|
|
20230616,194100,618761829,675,675,675,675,0
|
|
20230616,194000,618761829,675,675,675,675,0
|
|
20230616,193900,618761829,675,675,675,675,0
|
|
20230616,193800,618761829,675,675,675,675,0
|
|
20230616,193700,618761829,675,675,675,675,0
|
|
20230616,193600,618761829,675,675,675,675,0
|
|
20230616,193500,618761829,675,675,675,675,0
|
|
20230616,193400,618761829,675,675,675,675,0
|
|
20230616,193300,618761829,675,675,675,675,0
|
|
20230616,193200,618761829,675,675,675,675,0
|
|
20230616,193100,618761829,675,675,675,675,0
|
|
20230616,193000,618761829,675,675,675,675,0
|
|
20230616,192900,618761829,675,675,675,675,6090
|
|
20230616,192800,618761829,675,675,675,675,0
|
|
20230616,192700,618761829,675,675,675,675,0
|
|
20230616,192600,618761829,675,675,675,675,0
|
|
20230616,192500,618761829,675,675,675,675,0
|
|
20230616,192400,618761829,675,675,675,675,0
|
|
20230616,192300,618761829,675,675,675,675,0
|
|
20230616,192200,618761829,675,675,675,675,0
|
|
20230616,192100,618761829,675,675,675,675,0
|
|
20230616,192000,618761829,675,675,675,675,0
|
|
20230616,191900,618761829,675,675,675,675,0
|
|
20230616,191800,618761829,675,675,675,675,0
|
|
20230616,191700,618761829,675,675,675,675,0
|
|
20230616,191600,618761829,675,675,675,675,0
|
|
20230616,191500,618761829,675,675,675,675,0
|
|
20230616,191400,618761829,675,675,675,675,0
|
|
20230616,191300,618761829,675,675,675,675,0
|
|
20230616,191200,618761829,675,675,675,675,0
|
|
20230616,191100,618761829,675,675,675,675,0
|
|
20230616,191000,618761829,675,675,675,675,0
|
|
20230616,190900,618761829,675,675,675,675,0
|
|
20230616,190800,618761829,675,675,675,675,0
|
|
20230616,190700,618761829,675,675,675,675,0
|
|
20230616,190600,618761829,675,675,675,675,0
|
|
20230616,190500,618761829,675,675,675,675,0
|
|
20230616,190400,618761829,675,675,675,675,0
|
|
20230616,190300,618761829,675,675,675,675,0
|
|
20230616,190200,618761829,675,675,675,675,0
|
|
20230616,190100,618761829,675,675,675,675,0
|
|
20230616,190000,618761829,675,675,675,675,0
|
|
20230616,185900,618761829,675,675,675,675,6090
|
|
20230616,185800,618761829,675,675,675,675,0
|
|
20230616,185700,618761829,675,675,675,675,0
|
|
20230616,185600,618761829,675,675,675,675,0
|
|
20230616,185500,618761829,675,675,675,675,0
|
|
20230616,185400,618761829,675,675,675,675,0
|
|
20230616,185300,618761829,675,675,675,675,0
|
|
20230616,185200,618761829,675,675,675,675,0
|
|
20230616,185100,618761829,675,675,675,675,0
|
|
20230616,185000,618761829,675,675,675,675,0
|
|
20230616,184900,618761829,675,675,675,675,0
|
|
20230616,184800,618761829,675,675,675,675,0
|
|
20230616,184700,618761829,675,675,675,675,0
|
|
20230616,184600,618761829,675,675,675,675,0
|
|
20230616,184500,618761829,675,675,675,675,0
|
|
20230616,184400,618761829,675,675,675,675,0
|
|
20230616,184300,618761829,675,675,675,675,0
|
|
20230616,184200,618761829,675,675,675,675,0
|
|
20230616,184100,618761829,675,675,675,675,0
|
|
20230616,184000,618761829,675,675,675,675,0
|
|
20230616,183900,618761829,675,675,675,675,0
|
|
20230616,183800,618761829,675,675,675,675,0
|
|
20230616,183700,618761829,675,675,675,675,0
|
|
20230616,183600,618761829,675,675,675,675,0
|
|
20230616,183500,618761829,675,675,675,675,0
|
|
20230616,183400,618761829,675,675,675,675,0
|
|
20230616,183300,618761829,675,675,675,675,0
|
|
20230616,183200,618761829,675,675,675,675,0
|
|
20230616,183100,618761829,675,675,675,675,0
|
|
20230616,183000,618761829,675,675,675,675,0
|
|
20230616,182900,618761829,675,675,675,675,6090
|
|
20230616,182800,618761829,675,675,675,675,0
|
|
20230616,182700,618761829,675,675,675,675,0
|
|
20230616,182600,618761829,675,675,675,675,0
|
|
20230616,182500,618761829,675,675,675,675,0
|
|
20230616,182400,618761829,675,675,675,675,0
|
|
20230616,182300,618761829,675,675,675,675,0
|
|
20230616,182200,618761829,675,675,675,675,0
|
|
20230616,182100,618761829,675,675,675,675,0
|
|
20230616,182000,618761829,675,675,675,675,0
|
|
20230616,181900,618761829,675,675,675,675,0
|
|
20230616,181800,618761829,675,675,675,675,0
|
|
20230616,181700,618761829,675,675,675,675,0
|
|
20230616,181600,618761829,675,675,675,675,0
|
|
20230616,181500,618761829,675,675,675,675,0
|
|
20230616,181400,618761829,675,675,675,675,0
|
|
20230616,181300,618761829,675,675,675,675,0
|
|
20230616,181200,618761829,675,675,675,675,0
|
|
20230616,181100,618761829,675,675,675,675,0
|
|
20230616,181000,618761829,675,675,675,675,0
|
|
20230616,180900,618761829,675,675,675,675,0
|
|
20230616,180800,618761829,675,675,675,675,0
|
|
20230616,180700,618761829,675,675,675,675,0
|
|
20230616,180600,618761829,675,675,675,675,0
|
|
20230616,180500,618761829,675,675,675,675,0
|
|
20230616,180400,618761829,675,675,675,675,0
|
|
20230616,180300,618761829,675,675,675,675,0
|
|
20230616,180200,618761829,675,675,675,675,0
|
|
20230616,180100,618761829,675,675,675,675,0
|
|
20230616,180000,618761829,675,675,675,675,0
|
|
20230616,175900,618761829,675,675,675,675,6090
|
|
20230616,175800,618761829,675,675,675,675,0
|
|
20230616,175700,618761829,675,675,675,675,0
|
|
20230616,175600,618761829,675,675,675,675,0
|
|
20230616,175500,618761829,675,675,675,675,0
|
|
20230616,175400,618761829,675,675,675,675,0
|
|
20230616,175300,618761829,675,675,675,675,0
|
|
20230616,175200,618761829,675,675,675,675,0
|
|
20230616,175100,618761829,675,675,675,675,0
|
|
20230616,175000,618761829,675,675,675,675,0
|
|
20230616,174900,618761829,675,675,675,675,0
|
|
20230616,174800,618761829,675,675,675,675,0
|
|
20230616,174700,618761829,675,675,675,675,0
|
|
20230616,174600,618761829,675,675,675,675,0
|
|
20230616,174500,618761829,675,675,675,675,0
|
|
20230616,174400,618761829,675,675,675,675,0
|
|
20230616,174300,618761829,675,675,675,675,0
|
|
20230616,174200,618761829,675,675,675,675,0
|
|
20230616,174100,618761829,675,675,675,675,0
|
|
20230616,174000,618761829,675,675,675,675,0
|
|
20230616,173900,618761829,675,675,675,675,0
|
|
20230616,173800,618761829,675,675,675,675,0
|
|
20230616,173700,618761829,675,675,675,675,0
|
|
20230616,173600,618761829,675,675,675,675,0
|
|
20230616,173500,618761829,675,675,675,675,0
|
|
20230616,173400,618761829,675,675,675,675,0
|
|
20230616,173300,618761829,675,675,675,675,0
|
|
20230616,173200,618761829,675,675,675,675,0
|
|
20230616,173100,618761829,675,675,675,675,0
|
|
20230616,173000,618761829,675,675,675,675,0
|
|
20230616,172900,618761829,675,675,675,675,6090
|
|
20230616,172800,618761829,675,675,675,675,0
|
|
20230616,172700,618761829,675,675,675,675,0
|
|
20230616,172600,618761829,675,675,675,675,0
|
|
20230616,172500,618761829,675,675,675,675,0
|
|
20230616,172400,618761829,675,675,675,675,0
|
|
20230616,172300,618761829,675,675,675,675,0
|
|
20230616,172200,618761829,675,675,675,675,0
|
|
20230616,172100,618761829,675,675,675,675,0
|
|
20230616,172000,618761829,675,675,675,675,0
|
|
20230616,171900,618761829,675,675,675,675,0
|
|
20230616,171800,618761829,675,675,675,675,0
|
|
20230616,171700,618761829,675,675,675,675,0
|
|
20230616,171600,618761829,675,675,675,675,0
|
|
20230616,171500,618761829,675,675,675,675,0
|
|
20230616,171400,618761829,675,675,675,675,0
|
|
20230616,171300,618761829,675,675,675,675,0
|
|
20230616,171200,618761829,675,675,675,675,0
|
|
20230616,171100,618761829,675,675,675,675,0
|
|
20230616,171000,618761829,675,675,675,675,0
|
|
20230616,170900,618761829,675,675,675,675,0
|
|
20230616,170800,618761829,675,675,675,675,0
|
|
20230616,170700,618761829,675,675,675,675,0
|
|
20230616,170600,618761829,675,675,675,675,0
|
|
20230616,170500,618761829,675,675,675,675,0
|
|
20230616,170400,618761829,675,675,675,675,0
|
|
20230616,170300,618761829,675,675,675,675,0
|
|
20230616,170200,618761829,675,675,675,675,0
|
|
20230616,170100,618761829,675,675,675,675,0
|
|
20230616,170000,618761829,675,675,675,675,0
|
|
20230616,165900,618761829,675,675,675,675,6090
|
|
20230616,165800,618761829,675,675,675,675,0
|
|
20230616,165700,618761829,675,675,675,675,0
|
|
20230616,165600,618761829,675,675,675,675,0
|
|
20230616,165500,618761829,675,675,675,675,0
|
|
20230616,165400,618761829,675,675,675,675,0
|
|
20230616,165300,618761829,675,675,675,675,0
|
|
20230616,165200,618761829,675,675,675,675,0
|
|
20230616,165100,618761829,675,675,675,675,0
|
|
20230616,165000,618761829,675,675,675,675,0
|
|
20230616,164900,618761829,675,675,675,675,0
|
|
20230616,164800,618761829,675,675,675,675,0
|
|
20230616,164700,618761829,675,675,675,675,0
|
|
20230616,164600,618761829,675,675,675,675,0
|
|
20230616,164500,618761829,675,675,675,675,0
|
|
20230616,164400,618761829,675,675,675,675,0
|
|
20230616,164300,618761829,675,675,675,675,0
|
|
20230616,164200,618761829,675,675,675,675,0
|
|
20230616,164100,618761829,675,675,675,675,0
|
|
20230616,164000,618761829,675,675,675,675,0
|
|
20230616,163900,618761829,675,675,675,675,0
|
|
20230616,163800,618761829,675,675,675,675,0
|
|
20230616,163700,618761829,675,675,675,675,0
|
|
20230616,163600,618761829,675,675,675,675,0
|
|
20230616,163500,618761829,675,675,675,675,0
|
|
20230616,163400,618761829,675,675,675,675,0
|
|
20230616,163300,618761829,675,675,675,675,0
|
|
20230616,163200,618761829,675,675,675,675,0
|
|
20230616,163100,618761829,675,675,675,675,0
|
|
20230616,163000,618761829,675,675,675,675,0
|
|
20230616,162900,618761829,675,675,675,675,6090
|
|
20230616,162800,618761829,675,675,675,675,0
|
|
20230616,162700,618761829,675,675,675,675,0
|
|
20230616,162600,618761829,675,675,675,675,0
|
|
20230616,162500,618761829,675,675,675,675,0
|
|
20230616,162400,618761829,675,675,675,675,0
|
|
20230616,162300,618761829,675,675,675,675,0
|
|
20230616,162200,618761829,675,675,675,675,0
|
|
20230616,162100,618761829,675,675,675,675,0
|
|
20230616,162000,618761829,675,675,675,675,0
|
|
20230616,161900,618761829,675,675,675,675,0
|
|
20230616,161800,618761829,675,675,675,675,0
|
|
20230616,161700,618761829,675,675,675,675,0
|
|
20230616,161600,618761829,675,675,675,675,0
|
|
20230616,161500,618761829,675,675,675,675,0
|
|
20230616,161400,618761829,675,675,675,675,0
|
|
20230616,161300,618761829,675,675,675,675,0
|
|
20230616,161200,618761829,675,675,675,675,0
|
|
20230616,161100,618761829,675,675,675,675,0
|
|
20230616,161000,618761829,675,675,675,675,0
|
|
20230616,160900,618761829,675,675,675,675,0
|
|
20230616,160800,618761829,675,675,675,675,0
|
|
20230616,160700,618761829,675,675,675,675,0
|
|
20230616,160600,618761829,675,675,675,675,0
|
|
20230616,160500,618761829,675,675,675,675,0
|
|
20230616,160400,618761829,675,675,675,675,0
|
|
20230616,160300,618761829,675,675,675,675,0
|
|
20230616,160200,618761829,675,675,675,675,0
|
|
20230616,160100,618761829,675,675,675,675,0
|
|
20230616,160000,618761829,675,675,675,675,0
|
|
20230616,155900,618761829,675,675,675,675,6090
|
|
20230616,155800,618761829,675,675,675,675,0
|
|
20230616,155700,618761829,675,675,675,675,0
|
|
20230616,155600,618761829,675,675,675,675,0
|
|
20230616,155500,618761829,675,675,675,675,0
|
|
20230616,155400,618761829,675,675,675,675,0
|
|
20230616,155300,618761829,675,675,675,675,0
|
|
20230616,155200,618761829,675,675,675,675,0
|
|
20230616,155100,618761829,675,675,675,675,0
|
|
20230616,155000,618761829,675,675,675,675,0
|
|
20230616,154900,618761829,675,675,675,675,0
|
|
20230616,154800,618761829,675,675,675,675,0
|
|
20230616,154700,618761829,675,675,675,675,0
|
|
20230616,154600,618761829,675,675,675,675,0
|
|
20230616,154500,618761829,675,675,675,675,0
|
|
20230616,154400,618761829,675,675,675,675,0
|
|
20230616,154300,618761829,675,675,675,675,0
|
|
20230616,154200,618761829,675,675,675,675,0
|
|
20230616,154100,618761829,675,675,675,675,0
|
|
20230616,154000,618761829,675,675,675,675,0
|
|
20230616,153900,618761829,675,675,675,675,0
|
|
20230616,153800,618761829,675,675,675,675,0
|
|
20230616,153700,618761829,675,675,675,675,0
|
|
20230616,153600,618761829,675,675,675,675,0
|
|
20230616,153500,618761829,675,675,675,675,0
|
|
20230616,153400,618761829,675,675,675,675,0
|
|
20230616,153300,618761829,675,675,675,675,0
|
|
20230616,153200,618761829,675,675,675,675,0
|
|
20230616,153100,618761829,675,675,675,675,0
|
|
20230616,153000,618761829,675,675,675,675,6090
|
|
20230616,152900,614651079,671,671,671,671,0
|
|
20230616,152800,614651079,671,671,671,671,0
|
|
20230616,152700,614651079,671,671,671,671,0
|
|
20230616,152600,614651079,671,671,671,671,0
|
|
20230616,152500,614651079,671,671,671,671,0
|
|
20230616,152400,614651079,671,671,671,671,0
|
|
20230616,152300,614651079,671,671,671,671,0
|
|
20230616,152200,614651079,671,671,671,671,0
|
|
20230616,152100,614651079,671,671,671,671,0
|
|
20230616,152000,614651079,671,671,671,671,0
|
|
20230616,151900,614651079,671,670,671,670,758
|
|
20230616,151800,614143200,670,670,670,670,0
|
|
20230616,151700,614143200,670,670,670,670,0
|
|
20230616,151600,614143200,670,670,670,670,149
|
|
20230616,151500,614043370,671,668,671,668,206
|
|
20230616,151400,613905545,667,667,667,667,80
|
|
20230616,151300,613852185,666,667,673,666,7888
|
|
20230616,151200,608545798,671,671,671,671,0
|
|
20230616,151100,608545798,671,665,671,665,2643
|
|
20230616,151000,606775523,665,665,665,665,0
|
|
20230616,150900,606775523,665,665,665,665,0
|
|
20230616,150800,606775523,665,665,665,665,500
|
|
20230616,150700,606443023,665,665,665,665,300
|
|
20230616,150600,606243523,665,666,666,665,71
|
|
20230616,150500,606196307,665,661,665,661,379
|
|
20230616,150400,605944941,662,662,662,662,0
|
|
20230616,150300,605944941,662,662,662,662,99
|
|
20230616,150200,605879403,662,662,662,662,1
|
|
20230616,150100,605878741,663,661,663,660,1352
|
|
20230616,150000,604986415,659,659,659,659,0
|
|
20230616,145900,604986415,659,660,660,659,2489
|
|
20230616,145800,603345253,661,661,661,661,503
|
|
20230616,145700,603012770,661,660,661,660,1882
|
|
20230616,145600,601770153,660,660,660,660,750
|
|
20230616,145500,601275153,662,661,662,660,753
|
|
20230616,145400,600777420,662,662,662,662,612
|
|
20230616,145300,600372276,663,662,663,662,921
|
|
20230616,145200,599762573,662,661,662,661,2432
|
|
20230616,145100,598153325,661,661,662,661,561
|
|
20230616,145000,597782454,660,660,661,660,2889
|
|
20230616,144900,595875713,660,660,660,660,750
|
|
20230616,144800,595380713,661,661,661,661,0
|
|
20230616,144700,595380713,661,662,662,661,609
|
|
20230616,144600,594978053,662,661,662,661,1525
|
|
20230616,144500,593969254,662,662,662,662,472
|
|
20230616,144400,593656790,662,659,663,659,3246
|
|
20230616,144300,591510679,659,663,663,659,2003
|
|
20230616,144200,590182702,663,660,663,660,2000
|
|
20230616,144100,588857457,663,662,663,662,5
|
|
20230616,144000,588854143,664,664,666,664,3
|
|
20230616,143900,588852149,667,659,667,659,1904
|
|
20230616,143800,587597362,659,658,659,658,1493
|
|
20230616,143700,586614867,659,659,659,659,1
|
|
20230616,143600,586614208,660,658,660,658,3600
|
|
20230616,143500,584243055,658,658,658,657,4600
|
|
20230616,143400,581219355,659,658,659,658,813
|
|
20230616,143300,580683589,660,660,660,660,338
|
|
20230616,143200,580460509,660,663,663,660,215
|
|
20230616,143100,580318309,664,660,664,660,3548
|
|
20230616,143000,577970700,662,663,663,662,20
|
|
20230616,142900,577957459,665,664,665,664,1011
|
|
20230616,142800,577286000,668,663,668,663,307
|
|
20230616,142700,577081242,662,657,662,657,2589
|
|
20230616,142600,575377768,658,657,658,656,2251
|
|
20230616,142500,573898854,656,657,657,656,1236
|
|
20230616,142400,573088028,657,657,657,657,492
|
|
20230616,142300,572764784,657,657,658,657,1812
|
|
20230616,142200,571574288,658,657,658,657,1275
|
|
20230616,142100,570736107,657,657,657,657,750
|
|
20230616,142000,570243357,657,658,658,657,920
|
|
20230616,141900,569638747,658,658,658,658,573
|
|
20230616,141800,569261713,659,659,659,658,1257
|
|
20230616,141700,568434100,658,659,659,658,10248
|
|
20230616,141600,561681916,658,658,658,658,1246
|
|
20230616,141500,560862048,658,658,658,657,2218
|
|
20230616,141400,559403205,658,658,659,658,2293
|
|
20230616,141300,557894408,659,659,659,659,644
|
|
20230616,141200,557470012,660,660,660,660,118
|
|
20230616,141100,557392132,661,661,661,661,860
|
|
20230616,141000,556823672,662,661,662,661,1259
|
|
20230616,140900,555991067,662,661,662,661,1544
|
|
20230616,140800,554969977,663,660,664,660,1278
|
|
20230616,140700,554125958,661,659,661,659,6601
|
|
20230616,140600,549772161,658,657,659,657,12837
|
|
20230616,140500,541325415,657,658,658,657,1918
|
|
20230616,140400,540064619,659,658,659,658,751
|
|
20230616,140300,539570460,658,658,659,658,1996
|
|
20230616,140200,538257091,659,659,659,659,1365
|
|
20230616,140100,537357556,659,659,659,659,1700
|
|
20230616,140000,536237256,660,660,660,659,4472
|
|
20230616,135900,533290206,661,662,662,660,11089
|
|
20230616,135800,525949292,662,661,663,661,33
|
|
20230616,135700,525927476,661,660,661,660,2760
|
|
20230616,135600,524104625,659,659,659,659,1928
|
|
20230616,135500,522834073,660,660,660,660,985
|
|
20230616,135400,522183973,661,659,661,659,1765
|
|
20230616,135300,521020320,659,659,660,659,1088
|
|
20230616,135200,520302990,660,660,660,660,2081
|
|
20230616,135100,518929530,660,661,661,660,751
|
|
20230616,135000,518433869,660,661,661,660,2683
|
|
20230616,134900,516661156,661,661,661,661,514
|
|
20230616,134800,516321402,661,661,662,661,757
|
|
20230616,134700,515821020,661,662,662,661,1750
|
|
20230616,134600,514663270,662,662,662,662,1
|
|
20230616,134500,514662608,661,661,661,661,0
|
|
20230616,134400,514662608,661,661,661,661,0
|
|
20230616,134300,514662608,661,661,661,661,9
|
|
20230616,134200,514656659,660,660,660,660,2273
|
|
20230616,134100,513156479,660,660,660,660,498
|
|
20230616,134000,512827799,660,660,661,660,20
|
|
20230616,133900,512814589,661,661,661,661,195
|
|
20230616,133800,512685694,662,661,662,661,67
|
|
20230616,133700,512641385,660,660,660,660,300
|
|
20230616,133600,512443385,660,661,661,660,944
|
|
20230616,133500,511819534,661,661,663,661,1594
|
|
20230616,133400,510765898,661,661,663,661,2057
|
|
20230616,133300,509406195,663,661,663,660,830
|
|
20230616,133200,508858076,660,660,660,660,2153
|
|
20230616,133100,507437096,660,661,661,660,500
|
|
20230616,133000,507107092,660,661,661,660,2266
|
|
20230616,132900,505609466,661,661,661,661,1000
|
|
20230616,132800,504948466,661,661,663,661,1001
|
|
20230616,132700,504286803,661,662,662,661,401
|
|
20230616,132600,504021417,663,663,663,663,1
|
|
20230616,132500,504020754,662,663,663,662,41
|
|
20230616,132400,503993572,663,662,663,662,476
|
|
20230616,132300,503678419,662,663,665,662,2000
|
|
20230616,132200,502351916,662,662,664,662,1202
|
|
20230616,132100,501556188,662,662,662,662,400
|
|
20230616,132000,501291388,665,664,665,664,1234
|
|
20230616,131900,500471772,664,664,664,664,442
|
|
20230616,131800,500178284,665,663,665,663,1560
|
|
20230616,131700,499142938,663,664,664,661,2850
|
|
20230616,131600,497256512,662,664,664,662,4846
|
|
20230616,131500,494044456,664,662,664,662,880
|
|
20230616,131400,493461336,662,662,663,662,401
|
|
20230616,131300,493195764,665,664,665,664,7
|
|
20230616,131200,493191110,662,665,665,662,602
|
|
20230616,131100,492792572,665,665,665,665,6
|
|
20230616,131000,492788582,662,662,662,662,0
|
|
20230616,130900,492788582,662,664,667,662,3402
|
|
20230616,130800,490524312,663,663,663,663,10
|
|
20230616,130700,490517682,663,664,664,663,3
|
|
20230616,130600,490515691,664,664,664,664,2
|
|
20230616,130500,490514363,663,661,663,661,1855
|
|
20230616,130400,489284998,663,663,663,663,0
|
|
20230616,130300,489284998,663,662,663,662,2147
|
|
20230616,130200,487862080,662,662,662,662,2
|
|
20230616,130100,487860756,661,662,663,661,602
|
|
20230616,130000,487462453,662,664,664,662,675
|
|
20230616,125900,487015327,664,664,664,664,3
|
|
20230616,125800,487013335,664,664,664,664,1002
|
|
20230616,125700,486348007,664,663,664,663,996
|
|
20230616,125600,485687657,662,662,662,662,0
|
|
20230616,125500,485687657,662,662,662,662,1085
|
|
20230616,125400,484969387,663,663,663,663,12
|
|
20230616,125300,484961431,662,662,662,662,448
|
|
20230616,125200,484664855,663,662,663,661,2691
|
|
20230616,125100,482883455,662,662,662,662,1
|
|
20230616,125000,482882793,661,661,661,661,0
|
|
20230616,124900,482882793,661,661,661,661,30
|
|
20230616,124800,482862963,664,663,664,663,1000
|
|
20230616,124700,482199557,663,662,663,662,1000
|
|
20230616,124600,481537055,661,660,661,660,997
|
|
20230616,124500,480878536,660,660,661,660,2406
|
|
20230616,124400,479290082,661,661,661,661,1
|
|
20230616,124300,479289421,660,662,662,660,6962
|
|
20230616,124200,474690202,662,662,662,662,0
|
|
20230616,124100,474690202,662,662,662,662,0
|
|
20230616,124000,474690202,662,662,662,662,0
|
|
20230616,123900,474690202,662,662,666,662,408
|
|
20230616,123800,474420075,666,666,666,662,328
|
|
20230616,123700,474202833,667,666,667,666,2
|
|
20230616,123600,474201500,667,667,667,667,1
|
|
20230616,123500,474200833,666,666,666,666,0
|
|
20230616,123400,474200833,666,666,666,666,2
|
|
20230616,123300,474199501,666,666,666,666,9
|
|
20230616,123200,474193507,666,665,666,665,62
|
|
20230616,123100,474152216,666,666,667,665,160
|
|
20230616,123000,474045581,667,665,667,663,1681
|
|
20230616,122900,472928533,667,667,667,667,0
|
|
20230616,122800,472928533,667,663,667,663,2234
|
|
20230616,122700,471442069,663,663,663,663,0
|
|
20230616,122600,471442069,663,663,663,663,1
|
|
20230616,122500,471441406,664,662,664,662,8
|
|
20230616,122400,471436102,663,663,663,663,0
|
|
20230616,122300,471436102,663,661,663,661,3
|
|
20230616,122200,471434116,661,661,661,661,0
|
|
20230616,122100,471434116,661,661,661,661,5
|
|
20230616,122000,471430811,661,661,661,660,425
|
|
20230616,121900,471150010,661,660,661,660,101
|
|
20230616,121800,471083349,660,660,660,660,599
|
|
20230616,121700,470688009,659,660,660,659,3129
|
|
20230616,121600,468625871,660,660,660,659,481
|
|
20230616,121500,468308530,663,663,663,663,0
|
|
20230616,121400,468308530,663,663,663,663,1
|
|
20230616,121300,468307867,663,663,663,663,20
|
|
20230616,121200,468294607,662,662,662,662,0
|
|
20230616,121100,468294607,662,662,662,662,0
|
|
20230616,121000,468294607,662,661,662,660,3097
|
|
20230616,120900,466245991,661,661,661,661,991
|
|
20230616,120800,465590940,661,661,661,661,1
|
|
20230616,120700,465590279,661,661,661,661,0
|
|
20230616,120600,465590279,661,661,662,661,305
|
|
20230616,120500,465388664,661,661,661,661,1
|
|
20230616,120400,465388003,662,663,663,662,503
|
|
20230616,120300,465055014,663,663,663,663,204
|
|
20230616,120200,464919762,662,662,662,662,0
|
|
20230616,120100,464919762,662,662,662,662,1496
|
|
20230616,120000,463929410,661,661,661,661,500
|
|
20230616,115900,463598910,661,662,662,661,2
|
|
20230616,115800,463597587,661,662,662,661,2
|
|
20230616,115700,463596264,666,666,666,666,0
|
|
20230616,115600,463596264,666,666,666,666,0
|
|
20230616,115500,463596264,666,666,666,660,30503
|
|
20230616,115400,443449731,665,665,665,665,0
|
|
20230616,115300,443449731,665,665,665,665,1
|
|
20230616,115200,443449066,666,666,666,666,1
|
|
20230616,115100,443448400,663,667,667,663,10500
|
|
20230616,115000,436465923,667,668,668,667,2
|
|
20230616,114900,436464588,667,667,667,667,501
|
|
20230616,114800,436130421,669,668,669,667,502
|
|
20230616,114700,435795085,669,669,669,669,1
|
|
20230616,114600,435794416,668,668,668,668,502
|
|
20230616,114500,435459080,669,669,669,668,7
|
|
20230616,114400,435454398,668,669,669,668,2
|
|
20230616,114300,435453061,668,669,669,668,401
|
|
20230616,114200,435184793,669,668,669,667,241
|
|
20230616,114100,435024035,667,668,668,667,1443
|
|
20230616,114000,434060112,668,668,668,667,3
|
|
20230616,113900,434058109,667,667,667,667,1
|
|
20230616,113800,434057442,668,668,668,667,556
|
|
20230616,113700,433686084,668,667,668,667,602
|
|
20230616,113600,433284449,668,668,668,668,1
|
|
20230616,113500,433283781,667,667,667,667,127
|
|
20230616,113400,433199072,667,667,667,667,23
|
|
20230616,113300,433183731,667,667,667,667,0
|
|
20230616,113200,433183731,667,667,667,667,2
|
|
20230616,113100,433182397,667,667,667,667,547
|
|
20230616,113000,432817548,667,667,667,667,900
|
|
20230616,112900,432217248,666,665,666,665,3737
|
|
20230616,112800,429729008,664,665,665,664,599
|
|
20230616,112700,429331174,665,665,665,665,0
|
|
20230616,112600,429331174,665,665,665,665,1
|
|
20230616,112500,429330509,664,664,665,664,702
|
|
20230616,112400,428863881,666,666,666,666,373
|
|
20230616,112300,428615463,667,666,667,666,101
|
|
20230616,112200,428548196,666,664,666,663,3748
|
|
20230616,112100,426060273,666,664,666,664,6954
|
|
20230616,112000,421442563,663,662,663,662,709
|
|
20230616,111900,420972498,662,662,662,662,1
|
|
20230616,111800,420971836,663,663,663,663,0
|
|
20230616,111700,420971836,663,662,664,662,1027
|
|
20230616,111600,420290935,663,663,663,663,2248
|
|
20230616,111500,418800511,663,662,663,662,876
|
|
20230616,111400,418219724,663,663,663,662,2311
|
|
20230616,111300,416687731,663,663,663,663,501
|
|
20230616,111200,416355568,663,663,663,663,3926
|
|
20230616,111100,413752630,662,662,662,662,897
|
|
20230616,111000,413158816,661,662,662,661,161
|
|
20230616,110900,413052240,661,659,661,659,1286
|
|
20230616,110800,412202696,661,661,661,661,0
|
|
20230616,110700,412202696,661,660,661,660,6059
|
|
20230616,110600,408198197,661,660,661,660,2201
|
|
20230616,110500,406743345,661,661,661,660,2001
|
|
20230616,110400,405420688,661,657,661,657,7553
|
|
20230616,110300,400445568,657,655,657,655,1900
|
|
20230616,110200,399199168,654,654,655,654,5260
|
|
20230616,110100,395758878,654,654,655,654,2801
|
|
20230616,110000,393927023,654,654,654,654,501
|
|
20230616,105900,393599369,654,654,654,654,750
|
|
20230616,105800,393108869,656,655,656,655,2675
|
|
20230616,105700,391356564,655,655,655,655,1
|
|
20230616,105600,391355909,655,657,657,655,1257
|
|
20230616,105500,390532060,656,654,656,654,2358
|
|
20230616,105400,388988275,654,654,654,654,6
|
|
20230616,105300,388984351,653,655,655,653,10174
|
|
20230616,105200,382339381,655,654,655,653,2501
|
|
20230616,105100,380704685,654,654,654,652,18621
|
|
20230616,105000,368543680,654,654,654,654,1
|
|
20230616,104900,368543026,652,652,654,649,6801
|
|
20230616,104800,364113095,654,652,654,651,9317
|
|
20230616,104700,358032351,652,654,654,652,8719
|
|
20230616,104600,352340017,647,654,657,647,24776
|
|
20230616,104500,336238060,654,655,655,642,59285
|
|
20230616,104400,297920006,650,664,664,640,99125
|
|
20230616,104300,233606372,663,666,666,663,1020
|
|
20230616,104200,232930020,665,660,665,660,6810
|
|
20230616,104100,228409117,660,667,667,650,123718
|
|
20230616,104000,147052509,669,673,673,664,21002
|
|
20230616,103900,133021989,673,675,675,673,250
|
|
20230616,103800,132853439,675,674,675,674,1123
|
|
20230616,103700,132095907,674,674,674,674,8
|
|
20230616,103600,132090515,676,676,676,676,0
|
|
20230616,103500,132090515,676,671,676,671,1957
|
|
20230616,103400,130775233,672,671,672,671,2000
|
|
20230616,103300,129431424,671,671,671,671,1209
|
|
20230616,103200,128620185,672,672,672,672,2
|
|
20230616,103100,128618841,672,672,672,672,626
|
|
20230616,103000,128198169,672,671,672,671,935
|
|
20230616,102900,127570184,671,671,671,671,11
|
|
20230616,102800,127562803,673,673,673,673,100
|
|
20230616,102700,127495503,675,675,675,675,0
|
|
20230616,102600,127495503,675,675,675,675,0
|
|
20230616,102500,127495503,675,671,675,671,8572
|
|
20230616,102400,121728220,671,670,672,670,2018
|
|
20230616,102300,120374641,671,671,671,671,1
|
|
20230616,102200,120373970,671,671,671,671,253
|
|
20230616,102100,120204207,671,671,671,671,1800
|
|
20230616,102000,118996407,671,671,672,671,517
|
|
20230616,101900,118649484,672,672,672,672,0
|
|
20230616,101800,118649484,672,672,672,672,0
|
|
20230616,101700,118649484,672,672,672,672,2351
|
|
20230616,101600,117069612,672,672,672,672,1
|
|
20230616,101500,117068940,673,673,673,673,894
|
|
20230616,101400,116467278,673,671,673,671,1007
|
|
20230616,101300,115790434,671,671,671,671,460
|
|
20230616,101200,115481774,671,671,671,671,40
|
|
20230616,101100,115454934,671,671,672,671,788
|
|
20230616,101000,114925586,672,671,672,671,316
|
|
20230616,100900,114713250,671,671,671,671,18
|
|
20230616,100800,114701172,671,671,672,671,426
|
|
20230616,100700,114415310,671,671,671,671,66
|
|
20230616,100600,114371024,673,673,673,673,508
|
|
20230616,100500,114029140,672,673,673,672,42
|
|
20230616,100400,114000894,672,671,672,671,37
|
|
20230616,100300,113976066,671,671,671,671,2103
|
|
20230616,100200,112564953,670,671,671,670,1500
|
|
20230616,100100,111558953,671,671,671,671,0
|
|
20230616,100000,111558953,671,671,671,670,3
|
|
20230616,095900,111556941,671,670,671,670,102
|
|
20230616,095800,111488500,670,672,672,670,1501
|
|
20230616,095700,110482828,670,675,675,670,10001
|
|
20230616,095600,103775294,676,676,676,676,0
|
|
20230616,095500,103775294,676,672,676,672,15853
|
|
20230616,095400,93065600,672,672,672,672,1
|
|
20230616,095300,93064928,673,673,673,673,235
|
|
20230616,095200,92906773,676,676,676,676,1
|
|
20230616,095100,92906097,676,672,676,672,1322
|
|
20230616,095000,92015989,671,672,672,671,502
|
|
20230616,094900,91679145,672,672,672,672,1004
|
|
20230616,094800,91004457,672,671,672,671,2501
|
|
20230616,094700,89324567,671,671,671,670,996
|
|
20230616,094600,88656288,671,672,672,671,544
|
|
20230616,094500,88291220,672,672,672,672,3
|
|
20230616,094400,88289204,672,672,672,672,1
|
|
20230616,094300,88288532,672,672,672,672,7
|
|
20230616,094200,88283828,673,673,673,673,256
|
|
20230616,094100,88111540,673,674,674,673,152
|
|
20230616,094000,88009113,673,672,673,672,752
|
|
20230616,093900,87503518,672,672,672,672,1
|
|
20230616,093800,87502846,676,677,677,675,22
|
|
20230616,093700,87487963,676,673,677,673,2026
|
|
20230616,093600,86118431,673,673,673,672,2834
|
|
20230616,093500,84211314,673,671,673,670,3306
|
|
20230616,093400,81989380,671,670,671,670,1196
|
|
20230616,093300,81187064,671,671,671,671,5
|
|
20230616,093200,81183709,670,670,670,669,4193
|
|
20230616,093100,78376202,673,673,673,673,761
|
|
20230616,093000,77864049,672,670,672,669,3259
|
|
20230616,092900,75683591,669,672,672,669,1249
|
|
20230616,092800,74845636,672,672,672,672,656
|
|
20230616,092700,74404804,675,675,675,675,685
|
|
20230616,092600,73942429,675,674,675,674,1411
|
|
20230616,092500,72990435,674,675,675,674,89
|
|
20230616,092400,72930429,674,673,674,673,1953
|
|
20230616,092300,71614662,673,673,673,673,446
|
|
20230616,092200,71314504,672,671,672,671,1528
|
|
20230616,092100,70287689,669,672,672,669,1209
|
|
20230616,092000,69478196,673,675,675,673,149
|
|
20230616,091900,69377899,675,674,675,669,3237
|
|
20230616,091800,67197895,674,675,675,674,466
|
|
20230616,091700,66883746,679,679,679,679,0
|
|
20230616,091600,66883746,679,680,680,679,1131
|
|
20230616,091500,66115167,682,681,682,681,25
|
|
20230616,091400,66098141,681,685,685,681,1523
|
|
20230616,091300,65057095,685,686,686,685,571
|
|
20230616,091200,64665595,685,685,685,685,29458
|
|
20230616,091100,44486865,685,685,685,685,1
|
|
20230616,091000,44486180,684,683,684,683,3555
|
|
20230616,090900,42057484,683,682,683,682,3756
|
|
20230616,090800,39494765,682,682,682,682,3591
|
|
20230616,090700,37045703,682,680,682,680,2384
|
|
20230616,090600,35424435,679,676,679,676,19987
|
|
20230616,090500,21877680,676,678,678,676,1953
|
|
20230616,090400,20555397,678,677,678,677,1913
|
|
20230616,090300,19259834,677,677,677,676,2150
|
|
20230616,090200,17805384,677,676,677,675,3543
|
|
20230616,090100,15410615,676,675,676,675,2006
|
|
20230616,090000,14056564,671,670,674,670,20970
|