595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185200,295098503,682,682,682,682,7514
|
|
20230620,185100,295098503,682,682,682,682,0
|
|
20230620,185000,295098503,682,682,682,682,0
|
|
20230620,184900,295098503,682,682,682,682,0
|
|
20230620,184800,295098503,682,682,682,682,0
|
|
20230620,184700,295098503,682,682,682,682,0
|
|
20230620,184600,295098503,682,682,682,682,0
|
|
20230620,184500,295098503,682,682,682,682,0
|
|
20230620,184400,295098503,682,682,682,682,0
|
|
20230620,184300,295098503,682,682,682,682,0
|
|
20230620,184200,295098503,682,682,682,682,0
|
|
20230620,184100,295098503,682,682,682,682,0
|
|
20230620,184000,295098503,682,682,682,682,0
|
|
20230620,183900,295098503,682,682,682,682,0
|
|
20230620,183800,295098503,682,682,682,682,0
|
|
20230620,183700,295098503,682,682,682,682,0
|
|
20230620,183600,295098503,682,682,682,682,0
|
|
20230620,183500,295098503,682,682,682,682,0
|
|
20230620,183400,295098503,682,682,682,682,0
|
|
20230620,183300,295098503,682,682,682,682,0
|
|
20230620,183200,295098503,682,682,682,682,0
|
|
20230620,183100,295098503,682,682,682,682,0
|
|
20230620,183000,295098503,682,682,682,682,0
|
|
20230620,182900,295098503,682,682,682,682,0
|
|
20230620,182800,295098503,682,682,682,682,0
|
|
20230620,182700,295098503,682,682,682,682,0
|
|
20230620,182600,295098503,682,682,682,682,0
|
|
20230620,182500,295098503,682,682,682,682,0
|
|
20230620,182400,295098503,682,682,682,682,0
|
|
20230620,182300,295098503,682,682,682,682,0
|
|
20230620,182200,295098503,682,682,682,682,7514
|
|
20230620,182100,295098503,682,682,682,682,0
|
|
20230620,182000,295098503,682,682,682,682,0
|
|
20230620,181900,295098503,682,682,682,682,0
|
|
20230620,181800,295098503,682,682,682,682,0
|
|
20230620,181700,295098503,682,682,682,682,0
|
|
20230620,181600,295098503,682,682,682,682,0
|
|
20230620,181500,295098503,682,682,682,682,0
|
|
20230620,181400,295098503,682,682,682,682,0
|
|
20230620,181300,295098503,682,682,682,682,0
|
|
20230620,181200,295098503,682,682,682,682,0
|
|
20230620,181100,295098503,682,682,682,682,0
|
|
20230620,181000,295098503,682,682,682,682,0
|
|
20230620,180900,295098503,682,682,682,682,0
|
|
20230620,180800,295098503,682,682,682,682,0
|
|
20230620,180700,295098503,682,682,682,682,0
|
|
20230620,180600,295098503,682,682,682,682,0
|
|
20230620,180500,295098503,682,682,682,682,0
|
|
20230620,180400,295098503,682,682,682,682,0
|
|
20230620,180300,295098503,682,682,682,682,0
|
|
20230620,180200,295098503,682,682,682,682,0
|
|
20230620,180100,295098503,682,682,682,682,0
|
|
20230620,180000,295098503,682,682,682,682,0
|
|
20230620,175900,295098503,682,682,682,682,0
|
|
20230620,175800,295098503,682,682,682,682,0
|
|
20230620,175700,295098503,682,682,682,682,0
|
|
20230620,175600,295098503,682,682,682,682,0
|
|
20230620,175500,295098503,682,682,682,682,0
|
|
20230620,175400,295098503,682,682,682,682,0
|
|
20230620,175300,295098503,682,682,682,682,0
|
|
20230620,175200,295098503,682,682,682,682,7514
|
|
20230620,175100,295098503,682,682,682,682,0
|
|
20230620,175000,295098503,682,682,682,682,0
|
|
20230620,174900,295098503,682,682,682,682,0
|
|
20230620,174800,295098503,682,682,682,682,0
|
|
20230620,174700,295098503,682,682,682,682,0
|
|
20230620,174600,295098503,682,682,682,682,0
|
|
20230620,174500,295098503,682,682,682,682,0
|
|
20230620,174400,295098503,682,682,682,682,0
|
|
20230620,174300,295098503,682,682,682,682,0
|
|
20230620,174200,295098503,682,682,682,682,0
|
|
20230620,174100,295098503,682,682,682,682,0
|
|
20230620,174000,295098503,682,682,682,682,0
|
|
20230620,173900,295098503,682,682,682,682,0
|
|
20230620,173800,295098503,682,682,682,682,0
|
|
20230620,173700,295098503,682,682,682,682,0
|
|
20230620,173600,295098503,682,682,682,682,0
|
|
20230620,173500,295098503,682,682,682,682,0
|
|
20230620,173400,295098503,682,682,682,682,0
|
|
20230620,173300,295098503,682,682,682,682,0
|
|
20230620,173200,295098503,682,682,682,682,0
|
|
20230620,173100,295098503,682,682,682,682,0
|
|
20230620,173000,295098503,682,682,682,682,0
|
|
20230620,172900,295098503,682,682,682,682,0
|
|
20230620,172800,295098503,682,682,682,682,0
|
|
20230620,172700,295098503,682,682,682,682,0
|
|
20230620,172600,295098503,682,682,682,682,0
|
|
20230620,172500,295098503,682,682,682,682,0
|
|
20230620,172400,295098503,682,682,682,682,0
|
|
20230620,172300,295098503,682,682,682,682,0
|
|
20230620,172200,295098503,682,682,682,682,7514
|
|
20230620,172100,295098503,682,682,682,682,0
|
|
20230620,172000,295098503,682,682,682,682,0
|
|
20230620,171900,295098503,682,682,682,682,0
|
|
20230620,171800,295098503,682,682,682,682,0
|
|
20230620,171700,295098503,682,682,682,682,0
|
|
20230620,171600,295098503,682,682,682,682,0
|
|
20230620,171500,295098503,682,682,682,682,0
|
|
20230620,171400,295098503,682,682,682,682,0
|
|
20230620,171300,295098503,682,682,682,682,0
|
|
20230620,171200,295098503,682,682,682,682,0
|
|
20230620,171100,295098503,682,682,682,682,0
|
|
20230620,171000,295098503,682,682,682,682,0
|
|
20230620,170900,295098503,682,682,682,682,0
|
|
20230620,170800,295098503,682,682,682,682,0
|
|
20230620,170700,295098503,682,682,682,682,0
|
|
20230620,170600,295098503,682,682,682,682,0
|
|
20230620,170500,295098503,682,682,682,682,0
|
|
20230620,170400,295098503,682,682,682,682,0
|
|
20230620,170300,295098503,682,682,682,682,0
|
|
20230620,170200,295098503,682,682,682,682,0
|
|
20230620,170100,295098503,682,682,682,682,0
|
|
20230620,170000,295098503,682,682,682,682,0
|
|
20230620,165900,295098503,682,682,682,682,0
|
|
20230620,165800,295098503,682,682,682,682,0
|
|
20230620,165700,295098503,682,682,682,682,0
|
|
20230620,165600,295098503,682,682,682,682,0
|
|
20230620,165500,295098503,682,682,682,682,0
|
|
20230620,165400,295098503,682,682,682,682,0
|
|
20230620,165300,295098503,682,682,682,682,0
|
|
20230620,165200,295098503,682,682,682,682,7514
|
|
20230620,165100,295098503,682,682,682,682,0
|
|
20230620,165000,295098503,682,682,682,682,0
|
|
20230620,164900,295098503,682,682,682,682,0
|
|
20230620,164800,295098503,682,682,682,682,0
|
|
20230620,164700,295098503,682,682,682,682,0
|
|
20230620,164600,295098503,682,682,682,682,0
|
|
20230620,164500,295098503,682,682,682,682,0
|
|
20230620,164400,295098503,682,682,682,682,0
|
|
20230620,164300,295098503,682,682,682,682,0
|
|
20230620,164200,295098503,682,682,682,682,0
|
|
20230620,164100,295098503,682,682,682,682,0
|
|
20230620,164000,295098503,682,682,682,682,0
|
|
20230620,163900,295098503,682,682,682,682,0
|
|
20230620,163800,295098503,682,682,682,682,0
|
|
20230620,163700,295098503,682,682,682,682,0
|
|
20230620,163600,295098503,682,682,682,682,0
|
|
20230620,163500,295098503,682,682,682,682,0
|
|
20230620,163400,295098503,682,682,682,682,0
|
|
20230620,163300,295098503,682,682,682,682,0
|
|
20230620,163200,295098503,682,682,682,682,0
|
|
20230620,163100,295098503,682,682,682,682,0
|
|
20230620,163000,295098503,682,682,682,682,0
|
|
20230620,162900,295098503,682,682,682,682,0
|
|
20230620,162800,295098503,682,682,682,682,0
|
|
20230620,162700,295098503,682,682,682,682,0
|
|
20230620,162600,295098503,682,682,682,682,0
|
|
20230620,162500,295098503,682,682,682,682,0
|
|
20230620,162400,295098503,682,682,682,682,0
|
|
20230620,162300,295098503,682,682,682,682,0
|
|
20230620,162200,295098503,682,682,682,682,7514
|
|
20230620,162100,295098503,682,682,682,682,0
|
|
20230620,162000,295098503,682,682,682,682,0
|
|
20230620,161900,295098503,682,682,682,682,0
|
|
20230620,161800,295098503,682,682,682,682,0
|
|
20230620,161700,295098503,682,682,682,682,0
|
|
20230620,161600,295098503,682,682,682,682,0
|
|
20230620,161500,295098503,682,682,682,682,0
|
|
20230620,161400,295098503,682,682,682,682,0
|
|
20230620,161300,295098503,682,682,682,682,0
|
|
20230620,161200,295098503,682,682,682,682,0
|
|
20230620,161100,295098503,682,682,682,682,0
|
|
20230620,161000,295098503,682,682,682,682,0
|
|
20230620,160900,295098503,682,682,682,682,0
|
|
20230620,160800,295098503,682,682,682,682,0
|
|
20230620,160700,295098503,682,682,682,682,0
|
|
20230620,160600,295098503,682,682,682,682,0
|
|
20230620,160500,295098503,682,682,682,682,0
|
|
20230620,160400,295098503,682,682,682,682,0
|
|
20230620,160300,295098503,682,682,682,682,0
|
|
20230620,160200,295098503,682,682,682,682,0
|
|
20230620,160100,295098503,682,682,682,682,0
|
|
20230620,160000,295098503,682,682,682,682,0
|
|
20230620,155900,295098503,682,682,682,682,0
|
|
20230620,155800,295098503,682,682,682,682,0
|
|
20230620,155700,295098503,682,682,682,682,0
|
|
20230620,155600,295098503,682,682,682,682,0
|
|
20230620,155500,295098503,682,682,682,682,0
|
|
20230620,155400,295098503,682,682,682,682,0
|
|
20230620,155300,295098503,682,682,682,682,0
|
|
20230620,155200,295098503,682,682,682,682,7514
|
|
20230620,155100,295098503,682,682,682,682,0
|
|
20230620,155000,295098503,682,682,682,682,0
|
|
20230620,154900,295098503,682,682,682,682,0
|
|
20230620,154800,295098503,682,682,682,682,0
|
|
20230620,154700,295098503,682,682,682,682,0
|
|
20230620,154600,295098503,682,682,682,682,0
|
|
20230620,154500,295098503,682,682,682,682,0
|
|
20230620,154400,295098503,682,682,682,682,0
|
|
20230620,154300,295098503,682,682,682,682,0
|
|
20230620,154200,295098503,682,682,682,682,0
|
|
20230620,154100,295098503,682,682,682,682,0
|
|
20230620,154000,295098503,682,682,682,682,0
|
|
20230620,153900,295098503,682,682,682,682,0
|
|
20230620,153800,295098503,682,682,682,682,0
|
|
20230620,153700,295098503,682,682,682,682,0
|
|
20230620,153600,295098503,682,682,682,682,0
|
|
20230620,153500,295098503,682,682,682,682,0
|
|
20230620,153400,295098503,682,682,682,682,0
|
|
20230620,153300,295098503,682,682,682,682,0
|
|
20230620,153200,295098503,682,682,682,682,0
|
|
20230620,153100,295098503,682,682,682,682,0
|
|
20230620,153000,295098503,682,682,682,682,7514
|
|
20230620,152900,289973955,682,682,682,682,0
|
|
20230620,152800,289973955,682,682,682,682,0
|
|
20230620,152700,289973955,682,682,682,682,0
|
|
20230620,152600,289973955,682,682,682,682,0
|
|
20230620,152500,289973955,682,682,682,682,0
|
|
20230620,152400,289973955,682,682,682,682,0
|
|
20230620,152300,289973955,682,682,682,682,0
|
|
20230620,152200,289973955,682,682,682,682,0
|
|
20230620,152100,289973955,682,682,682,682,0
|
|
20230620,152000,289973955,682,682,682,682,0
|
|
20230620,151900,289973955,682,682,682,682,1
|
|
20230620,151800,289973273,681,680,681,679,866
|
|
20230620,151700,289384521,681,681,681,679,748
|
|
20230620,151600,288876483,680,680,681,680,251
|
|
20230620,151500,288705732,680,680,680,680,15
|
|
20230620,151400,288695532,681,681,681,681,301
|
|
20230620,151300,288490551,679,679,679,679,130
|
|
20230620,151200,288402281,680,680,680,679,188
|
|
20230620,151100,288274477,680,680,681,680,4494
|
|
20230620,151000,285218556,680,680,680,680,72
|
|
20230620,150900,285169596,679,679,679,679,0
|
|
20230620,150800,285169596,679,679,679,679,0
|
|
20230620,150700,285169596,679,679,679,679,0
|
|
20230620,150600,285169596,679,679,679,679,0
|
|
20230620,150500,285169596,679,679,679,679,2
|
|
20230620,150400,285168238,679,678,679,678,5932
|
|
20230620,150300,281146028,679,678,679,678,1926
|
|
20230620,150200,279839074,678,677,678,677,7
|
|
20230620,150100,279834329,678,678,678,678,1
|
|
20230620,150000,279833651,677,678,678,677,902
|
|
20230620,145900,279222924,678,678,678,678,1300
|
|
20230620,145800,278341524,678,678,678,678,400
|
|
20230620,145700,278070324,679,679,679,679,399
|
|
20230620,145600,277799403,679,680,680,679,695
|
|
20230620,145500,277327204,679,679,679,679,2401
|
|
20230620,145400,275696925,678,678,678,678,205
|
|
20230620,145300,275557935,679,678,679,674,35031
|
|
20230620,145200,251927886,679,678,679,678,1261
|
|
20230620,145100,251072917,676,678,679,676,42199
|
|
20230620,145000,222538150,677,677,677,677,800
|
|
20230620,144900,221996550,677,677,677,677,400
|
|
20230620,144800,221725750,678,677,678,677,401
|
|
20230620,144700,221454272,677,677,677,677,275
|
|
20230620,144600,221268097,677,677,677,677,400
|
|
20230620,144500,220997297,677,677,677,677,200
|
|
20230620,144400,220861897,678,678,678,678,1625
|
|
20230620,144300,219760147,678,678,678,678,400
|
|
20230620,144200,219488947,678,678,678,678,686
|
|
20230620,144100,219023839,678,678,679,678,803
|
|
20230620,144000,218479402,678,678,678,678,400
|
|
20230620,143900,218208202,679,679,679,679,1474
|
|
20230620,143800,217207356,678,678,678,678,567
|
|
20230620,143700,216822930,678,678,678,678,400
|
|
20230620,143600,216551730,678,678,678,678,800
|
|
20230620,143500,216009330,678,678,678,678,0
|
|
20230620,143400,216009330,678,678,678,678,1
|
|
20230620,143300,216008652,679,677,679,677,3078
|
|
20230620,143200,213920690,676,676,676,676,740
|
|
20230620,143100,213420450,676,676,676,676,400
|
|
20230620,143000,213150050,676,676,676,676,422
|
|
20230620,142900,212864778,676,676,676,676,400
|
|
20230620,142800,212594378,677,677,677,677,60
|
|
20230620,142700,212553758,676,676,676,676,959
|
|
20230620,142600,211905474,677,676,677,676,460
|
|
20230620,142500,211594454,676,677,677,676,408
|
|
20230620,142400,211318638,677,677,677,677,61
|
|
20230620,142300,211277341,676,676,677,676,1051
|
|
20230620,142200,210566654,677,677,677,677,61
|
|
20230620,142100,210525357,677,677,677,677,1400
|
|
20230620,142000,209577557,679,679,679,679,0
|
|
20230620,141900,209577557,679,677,679,677,782
|
|
20230620,141800,209047503,677,677,677,677,800
|
|
20230620,141700,208505903,677,677,677,677,400
|
|
20230620,141600,208235103,678,678,678,678,738
|
|
20230620,141500,207734739,677,677,677,677,400
|
|
20230620,141400,207463939,677,677,677,677,1415
|
|
20230620,141300,206505984,677,677,677,677,400
|
|
20230620,141200,206235184,677,677,677,677,400
|
|
20230620,141100,205964384,677,677,677,677,0
|
|
20230620,141000,205964384,677,677,677,677,1076
|
|
20230620,140900,205235932,677,677,677,677,20
|
|
20230620,140800,205222392,677,678,678,677,512
|
|
20230620,140700,204875706,678,678,678,678,62
|
|
20230620,140600,204833670,679,678,679,678,3302
|
|
20230620,140500,202594534,677,678,678,677,636
|
|
20230620,140400,202163726,678,678,678,678,400
|
|
20230620,140300,201892526,678,678,678,678,0
|
|
20230620,140200,201892526,678,678,678,678,831
|
|
20230620,140100,201329108,678,678,678,678,784
|
|
20230620,140000,200797556,678,678,679,678,683
|
|
20230620,135900,200334199,679,679,679,679,102
|
|
20230620,135800,200264941,680,680,680,680,587
|
|
20230620,135700,199865781,680,681,681,680,1001
|
|
20230620,135600,199185100,680,680,681,680,1301
|
|
20230620,135500,198300419,681,680,681,680,902
|
|
20230620,135400,197687057,681,681,681,681,0
|
|
20230620,135300,197687057,681,681,681,681,1000
|
|
20230620,135200,197006057,681,680,681,680,23
|
|
20230620,135100,196990415,680,678,680,678,4235
|
|
20230620,135000,194112040,678,679,679,678,19
|
|
20230620,134900,194099141,679,676,679,676,4636
|
|
20230620,134800,190961549,676,676,676,676,400
|
|
20230620,134700,190691149,676,676,676,676,800
|
|
20230620,134600,190150349,676,676,676,676,400
|
|
20230620,134500,189879949,676,677,677,676,462
|
|
20230620,134400,189567575,676,676,677,676,486
|
|
20230620,134300,189238977,676,676,677,676,862
|
|
20230620,134200,188656203,677,676,677,676,462
|
|
20230620,134100,188343829,677,677,677,677,396
|
|
20230620,134000,188075737,676,677,677,676,462
|
|
20230620,133900,187763363,676,677,677,676,462
|
|
20230620,133800,187450989,677,677,677,676,1464
|
|
20230620,133700,186460261,677,677,677,677,62
|
|
20230620,133600,186418287,677,677,677,677,1191
|
|
20230620,133500,185611980,677,677,677,677,337
|
|
20230620,133400,185383831,676,677,677,676,463
|
|
20230620,133300,185070780,678,678,678,678,9
|
|
20230620,133200,185064678,677,677,677,676,474
|
|
20230620,133100,184744180,676,677,677,676,463
|
|
20230620,133000,184431129,676,676,676,676,400
|
|
20230620,132900,184160729,677,677,677,677,1463
|
|
20230620,132800,183170278,677,677,677,677,372
|
|
20230620,132700,182918434,677,677,677,677,28
|
|
20230620,132600,182899478,677,677,677,677,0
|
|
20230620,132500,182899478,677,677,677,677,2140
|
|
20230620,132400,181450698,678,677,678,677,960
|
|
20230620,132300,180800718,677,677,677,677,900
|
|
20230620,132200,180191418,678,678,678,678,20
|
|
20230620,132100,180177858,677,677,678,677,1180
|
|
20230620,132000,179378618,677,677,677,677,0
|
|
20230620,131900,179378618,677,677,677,677,735
|
|
20230620,131800,178881023,677,677,677,677,400
|
|
20230620,131700,178610223,677,677,677,677,400
|
|
20230620,131600,178339423,677,678,678,677,485
|
|
20230620,131500,178011013,679,678,679,677,15790
|
|
20230620,131400,167317958,678,678,678,678,400
|
|
20230620,131300,167046758,679,679,679,679,0
|
|
20230620,131200,167046758,679,678,679,678,1537
|
|
20230620,131100,166004272,678,678,678,678,400
|
|
20230620,131000,165733072,678,678,678,678,400
|
|
20230620,130900,165461872,678,679,679,678,462
|
|
20230620,130800,165148574,679,679,679,679,1
|
|
20230620,130700,165147895,678,678,678,678,1138
|
|
20230620,130600,164376331,678,678,678,678,400
|
|
20230620,130500,164105131,678,679,679,678,462
|
|
20230620,130400,163791833,679,679,679,679,1
|
|
20230620,130300,163791154,678,679,679,678,613
|
|
20230620,130200,163375478,678,679,679,678,65
|
|
20230620,130100,163331344,678,678,679,678,2062
|
|
20230620,130000,161933246,679,678,679,678,263
|
|
20230620,125900,161754869,679,679,679,678,1001
|
|
20230620,125800,161075390,680,680,680,680,0
|
|
20230620,125700,161075390,680,680,680,680,1
|
|
20230620,125600,161074710,678,679,679,678,70
|
|
20230620,125500,161027187,679,679,679,679,1330
|
|
20230620,125400,160124117,677,678,678,677,2136
|
|
20230620,125300,158677981,677,677,677,677,900
|
|
20230620,125200,158068681,677,677,677,677,900
|
|
20230620,125100,157459381,678,678,678,678,82
|
|
20230620,125000,157403785,677,677,677,677,400
|
|
20230620,124900,157132985,678,677,678,677,796
|
|
20230620,124800,156593697,678,677,678,677,464
|
|
20230620,124700,156279505,678,678,678,678,322
|
|
20230620,124600,156061189,678,678,678,678,400
|
|
20230620,124500,155789989,678,678,678,678,1165
|
|
20230620,124400,155000119,678,678,678,678,400
|
|
20230620,124300,154728919,679,678,679,678,464
|
|
20230620,124200,154414263,679,679,679,679,101
|
|
20230620,124100,154345684,679,679,679,679,0
|
|
20230620,124000,154345684,679,679,679,679,0
|
|
20230620,123900,154345684,679,679,679,679,401
|
|
20230620,123800,154073405,679,678,679,677,1994
|
|
20230620,123700,152720673,677,677,677,677,1
|
|
20230620,123600,152719996,677,678,678,677,402
|
|
20230620,123500,152447840,679,677,679,677,454
|
|
20230620,123400,152140424,678,676,678,676,1684
|
|
20230620,123300,150999806,677,677,677,677,66
|
|
20230620,123200,150955124,677,677,677,677,1200
|
|
20230620,123100,150142724,677,677,677,677,461
|
|
20230620,123000,149830627,677,677,677,677,339
|
|
20230620,122900,149601124,677,677,677,677,400
|
|
20230620,122800,149330324,677,677,677,677,0
|
|
20230620,122700,149330324,677,677,677,677,1130
|
|
20230620,122600,148565314,677,677,677,677,400
|
|
20230620,122500,148294514,678,678,678,677,403
|
|
20230620,122400,148021680,678,678,678,678,67
|
|
20230620,122300,147976254,678,677,678,677,1000
|
|
20230620,122200,147298654,677,678,678,677,401
|
|
20230620,122100,147026777,678,678,678,678,400
|
|
20230620,122000,146755577,678,678,678,678,400
|
|
20230620,121900,146484377,679,679,679,679,200
|
|
20230620,121800,146348577,679,679,679,679,800
|
|
20230620,121700,145805377,678,678,678,678,746
|
|
20230620,121600,145299589,678,678,678,678,1084
|
|
20230620,121500,144564637,678,678,678,678,400
|
|
20230620,121400,144293437,678,679,679,678,619
|
|
20230620,121300,143873536,680,680,680,680,116
|
|
20230620,121200,143794656,680,680,680,680,758
|
|
20230620,121100,143279216,680,680,680,680,401
|
|
20230620,121000,143006536,681,681,681,681,242
|
|
20230620,120900,142841734,683,683,683,683,333
|
|
20230620,120800,142614295,683,683,683,683,0
|
|
20230620,120700,142614295,683,683,684,683,543
|
|
20230620,120600,142243425,683,683,683,683,1325
|
|
20230620,120500,141338450,682,682,682,682,1711
|
|
20230620,120400,140171548,681,681,681,681,680
|
|
20230620,120300,139708468,680,680,680,680,0
|
|
20230620,120200,139708468,680,680,680,680,2100
|
|
20230620,120100,138280468,679,678,679,678,401
|
|
20230620,120000,138008589,678,678,678,678,844
|
|
20230620,115900,137436357,678,677,678,677,439
|
|
20230620,115800,137138744,678,677,678,677,401
|
|
20230620,115700,136867266,677,677,677,677,400
|
|
20230620,115600,136596466,677,677,677,677,1200
|
|
20230620,115500,135784066,677,676,677,676,728
|
|
20230620,115400,135291610,677,677,677,677,72
|
|
20230620,115300,135242866,677,677,677,677,400
|
|
20230620,115200,134972066,677,677,677,677,0
|
|
20230620,115100,134972066,677,677,677,677,80
|
|
20230620,115000,134917906,678,678,678,678,0
|
|
20230620,114900,134917906,678,678,678,678,0
|
|
20230620,114800,134917906,678,677,678,676,2098
|
|
20230620,114700,133496544,676,676,677,676,874
|
|
20230620,114600,132905646,677,676,677,676,474
|
|
20230620,114500,132585148,677,676,677,676,1174
|
|
20230620,114400,131791450,677,676,677,676,461
|
|
20230620,114300,131479753,677,677,677,677,798
|
|
20230620,114200,130939507,678,677,678,677,475
|
|
20230620,114100,130617857,678,677,678,677,475
|
|
20230620,114000,130296207,678,678,678,678,591
|
|
20230620,113900,129895509,678,678,678,678,800
|
|
20230620,113800,129353109,678,678,678,678,800
|
|
20230620,113700,128810709,679,679,679,679,0
|
|
20230620,113600,128810709,679,679,679,679,0
|
|
20230620,113500,128810709,679,679,679,679,800
|
|
20230620,113400,128267509,679,679,679,679,800
|
|
20230620,113300,127724309,679,679,679,679,400
|
|
20230620,113200,127452709,679,679,679,679,1
|
|
20230620,113100,127452030,680,680,680,680,642
|
|
20230620,113000,127015470,679,679,679,679,0
|
|
20230620,112900,127015470,679,679,679,679,0
|
|
20230620,112800,127015470,679,679,679,679,0
|
|
20230620,112700,127015470,679,678,679,678,3189
|
|
20230620,112600,124851455,677,677,677,677,1
|
|
20230620,112500,124850778,677,675,677,675,2358
|
|
20230620,112400,123256091,675,675,675,675,400
|
|
20230620,112300,122986091,675,675,675,675,1158
|
|
20230620,112200,122204441,675,675,675,675,40
|
|
20230620,112100,122177441,674,674,674,674,0
|
|
20230620,112000,122177441,674,674,675,674,2063
|
|
20230620,111900,120786005,675,675,675,675,100
|
|
20230620,111800,120718505,674,674,674,674,589
|
|
20230620,111700,120321519,675,674,675,674,410
|
|
20230620,111600,120045169,674,674,675,674,801
|
|
20230620,111500,119505294,675,675,675,675,200
|
|
20230620,111400,119370294,675,676,676,675,405
|
|
20230620,111300,119096914,675,675,675,675,488
|
|
20230620,111200,118767514,674,674,674,674,210
|
|
20230620,111100,118625974,674,675,675,674,775
|
|
20230620,111000,118102969,675,674,675,674,121
|
|
20230620,110900,118021414,674,675,675,674,3199
|
|
20230620,110800,115862288,674,674,674,674,0
|
|
20230620,110700,115862288,674,674,674,674,400
|
|
20230620,110600,115592688,675,674,675,674,1956
|
|
20230620,110500,114274335,674,674,674,674,276
|
|
20230620,110400,114088311,675,675,675,675,10387
|
|
20230620,110300,107077086,675,676,676,675,453
|
|
20230620,110200,106771258,676,675,676,675,646
|
|
20230620,110100,106334962,676,675,676,675,932
|
|
20230620,110000,105705730,675,676,676,675,420
|
|
20230620,105900,105422210,676,676,677,676,116
|
|
20230620,105800,105343792,676,677,677,676,1430
|
|
20230620,105700,104375970,678,678,678,678,38221
|
|
20230620,105600,78462132,678,678,678,678,500
|
|
20230620,105500,78123132,678,678,678,678,550
|
|
20230620,105400,77750232,678,679,679,678,517
|
|
20230620,105300,77399589,679,679,679,678,759
|
|
20230620,105200,76884628,679,679,679,678,405
|
|
20230620,105100,76610033,678,680,680,678,164
|
|
20230620,105000,76498775,678,678,678,678,748
|
|
20230620,104900,75991631,678,678,678,678,800
|
|
20230620,104800,75449231,678,678,678,678,400
|
|
20230620,104700,75178031,679,679,679,679,65
|
|
20230620,104600,75133896,678,679,679,678,1093
|
|
20230620,104500,74392549,678,679,679,678,494
|
|
20230620,104400,74057523,678,679,679,678,3615
|
|
20230620,104300,71605263,680,680,680,680,100
|
|
20230620,104200,71537263,680,680,680,680,300
|
|
20230620,104100,71333263,679,679,679,679,800
|
|
20230620,104000,70790063,679,679,679,679,800
|
|
20230620,103900,70246863,679,679,679,679,1816
|
|
20230620,103800,69013799,679,680,680,679,24
|
|
20230620,103700,68997480,680,680,680,680,71
|
|
20230620,103600,68949200,680,680,680,680,359
|
|
20230620,103500,68705080,680,679,680,679,1354
|
|
20230620,103400,67784761,680,679,680,678,2402
|
|
20230620,103300,66152385,678,680,681,678,498
|
|
20230620,103200,65814544,679,680,680,679,500
|
|
20230620,103100,65474944,680,679,680,679,5
|
|
20230620,103000,65471546,680,679,680,679,1068
|
|
20230620,102900,64746124,679,678,679,678,1201
|
|
20230620,102800,63931845,677,677,677,677,2000
|
|
20230620,102700,62577845,675,675,675,675,0
|
|
20230620,102600,62577845,675,675,675,675,400
|
|
20230620,102500,62307845,675,675,675,675,400
|
|
20230620,102400,62037845,675,675,675,675,100
|
|
20230620,102300,61970345,675,675,675,675,400
|
|
20230620,102200,61700345,675,675,675,675,243
|
|
20230620,102100,61536320,675,675,675,675,400
|
|
20230620,102000,61266320,675,676,676,675,1655
|
|
20230620,101900,60148840,675,675,675,675,400
|
|
20230620,101800,59878840,676,676,676,676,694
|
|
20230620,101700,59409696,676,676,676,676,400
|
|
20230620,101600,59139296,676,677,677,676,309
|
|
20230620,101500,58930104,677,677,677,677,641
|
|
20230620,101400,58496147,677,677,677,676,402
|
|
20230620,101300,58223995,677,678,679,677,81
|
|
20230620,101200,58168999,678,678,678,678,0
|
|
20230620,101100,58168999,678,677,678,677,2011
|
|
20230620,101000,56806182,676,676,676,676,425
|
|
20230620,100900,56518882,677,677,677,677,262
|
|
20230620,100800,56341508,677,677,677,677,1117
|
|
20230620,100700,55585299,677,677,677,677,801
|
|
20230620,100600,55043022,676,676,676,676,0
|
|
20230620,100500,55043022,676,675,676,675,15381
|
|
20230620,100400,44647124,675,676,676,675,430
|
|
20230620,100300,44356844,675,675,675,675,400
|
|
20230620,100200,44086844,675,675,675,675,400
|
|
20230620,100100,43816844,675,675,675,675,955
|
|
20230620,100000,43172219,675,675,675,675,0
|
|
20230620,095900,43172219,675,674,675,674,1818
|
|
20230620,095800,41945669,674,674,674,674,403
|
|
20230620,095700,41674047,674,674,674,674,400
|
|
20230620,095600,41404447,675,675,675,675,1564
|
|
20230620,095500,40348747,675,675,675,675,400
|
|
20230620,095400,40078747,675,676,676,675,3639
|
|
20230620,095300,37618784,676,676,676,676,0
|
|
20230620,095200,37618784,676,679,679,676,1006
|
|
20230620,095100,36937966,679,677,679,677,1746
|
|
20230620,095000,35754178,678,676,678,676,1055
|
|
20230620,094900,35039290,677,679,679,677,15151
|
|
20230620,094800,24758824,679,679,679,679,400
|
|
20230620,094700,24487224,679,679,679,679,2313
|
|
20230620,094600,22916697,681,681,681,681,100
|
|
20230620,094500,22848597,681,681,681,681,915
|
|
20230620,094400,22225482,681,681,681,681,1090
|
|
20230620,094300,21483192,680,679,680,679,1001
|
|
20230620,094200,20802513,680,679,680,679,2516
|
|
20230620,094100,19092149,679,680,680,679,401
|
|
20230620,094000,18819869,679,679,679,679,121
|
|
20230620,093900,18737710,681,681,681,681,285
|
|
20230620,093800,18543625,681,681,681,681,595
|
|
20230620,093700,18138430,681,681,682,681,3023
|
|
20230620,093600,16079765,682,681,682,681,6
|
|
20230620,093500,16075674,683,682,683,682,1138
|
|
20230620,093400,15298768,682,683,683,682,2
|
|
20230620,093300,15297403,682,683,683,682,254
|
|
20230620,093200,15123923,682,682,682,682,0
|
|
20230620,093100,15123923,682,682,682,682,1
|
|
20230620,093000,15123241,685,682,685,681,1892
|
|
20230620,092900,13828963,681,681,681,681,730
|
|
20230620,092800,13331833,681,680,681,680,12
|
|
20230620,092700,13323662,681,681,681,681,0
|
|
20230620,092600,13323662,681,681,681,681,50
|
|
20230620,092500,13289612,681,681,681,680,957
|
|
20230620,092400,12637896,682,682,682,682,446
|
|
20230620,092300,12333724,682,680,682,680,471
|
|
20230620,092200,12012958,680,680,680,680,1
|
|
20230620,092100,12012278,679,679,679,679,0
|
|
20230620,092000,12012278,679,679,679,679,0
|
|
20230620,091900,12012278,679,679,679,679,201
|
|
20230620,091800,11875799,677,677,677,677,0
|
|
20230620,091700,11875799,677,677,677,677,400
|
|
20230620,091600,11604999,677,678,678,677,747
|
|
20230620,091500,11099241,678,678,678,678,105
|
|
20230620,091400,11028051,677,678,678,677,764
|
|
20230620,091300,10510813,678,678,678,678,177
|
|
20230620,091200,10390807,678,678,678,678,433
|
|
20230620,091100,10097233,677,677,677,677,88
|
|
20230620,091000,10037657,678,679,679,678,2403
|
|
20230620,090900,8406423,680,679,680,679,3
|
|
20230620,090800,8404384,679,679,679,679,0
|
|
20230620,090700,8404384,679,676,679,675,235
|
|
20230620,090600,8245256,675,675,675,675,0
|
|
20230620,090500,8245256,675,675,675,673,1662
|
|
20230620,090400,7123538,678,678,679,678,115
|
|
20230620,090300,7045517,678,675,678,675,157
|
|
20230620,090200,6939092,675,675,675,675,0
|
|
20230620,090100,6939092,675,679,679,675,4104
|
|
20230620,090000,4159537,679,684,684,679,6100
|