611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190800,624941216,547,547,547,547,8693
|
|
20230605,190700,624941216,547,547,547,547,0
|
|
20230605,190600,624941216,547,547,547,547,0
|
|
20230605,190500,624941216,547,547,547,547,0
|
|
20230605,190400,624941216,547,547,547,547,0
|
|
20230605,190300,624941216,547,547,547,547,0
|
|
20230605,190200,624941216,547,547,547,547,0
|
|
20230605,190100,624941216,547,547,547,547,0
|
|
20230605,190000,624941216,547,547,547,547,0
|
|
20230605,185900,624941216,547,547,547,547,0
|
|
20230605,185800,624941216,547,547,547,547,0
|
|
20230605,185700,624941216,547,547,547,547,0
|
|
20230605,185600,624941216,547,547,547,547,0
|
|
20230605,185500,624941216,547,547,547,547,0
|
|
20230605,185400,624941216,547,547,547,547,0
|
|
20230605,185300,624941216,547,547,547,547,0
|
|
20230605,185200,624941216,547,547,547,547,0
|
|
20230605,185100,624941216,547,547,547,547,0
|
|
20230605,185000,624941216,547,547,547,547,0
|
|
20230605,184900,624941216,547,547,547,547,0
|
|
20230605,184800,624941216,547,547,547,547,0
|
|
20230605,184700,624941216,547,547,547,547,0
|
|
20230605,184600,624941216,547,547,547,547,0
|
|
20230605,184500,624941216,547,547,547,547,0
|
|
20230605,184400,624941216,547,547,547,547,0
|
|
20230605,184300,624941216,547,547,547,547,0
|
|
20230605,184200,624941216,547,547,547,547,0
|
|
20230605,184100,624941216,547,547,547,547,0
|
|
20230605,184000,624941216,547,547,547,547,0
|
|
20230605,183900,624941216,547,547,547,547,0
|
|
20230605,183800,624941216,547,547,547,547,8693
|
|
20230605,183700,624941216,547,547,547,547,0
|
|
20230605,183600,624941216,547,547,547,547,0
|
|
20230605,183500,624941216,547,547,547,547,0
|
|
20230605,183400,624941216,547,547,547,547,0
|
|
20230605,183300,624941216,547,547,547,547,0
|
|
20230605,183200,624941216,547,547,547,547,0
|
|
20230605,183100,624941216,547,547,547,547,0
|
|
20230605,183000,624941216,547,547,547,547,0
|
|
20230605,182900,624941216,547,547,547,547,0
|
|
20230605,182800,624941216,547,547,547,547,0
|
|
20230605,182700,624941216,547,547,547,547,0
|
|
20230605,182600,624941216,547,547,547,547,0
|
|
20230605,182500,624941216,547,547,547,547,0
|
|
20230605,182400,624941216,547,547,547,547,0
|
|
20230605,182300,624941216,547,547,547,547,0
|
|
20230605,182200,624941216,547,547,547,547,0
|
|
20230605,182100,624941216,547,547,547,547,0
|
|
20230605,182000,624941216,547,547,547,547,0
|
|
20230605,181900,624941216,547,547,547,547,0
|
|
20230605,181800,624941216,547,547,547,547,0
|
|
20230605,181700,624941216,547,547,547,547,0
|
|
20230605,181600,624941216,547,547,547,547,0
|
|
20230605,181500,624941216,547,547,547,547,0
|
|
20230605,181400,624941216,547,547,547,547,0
|
|
20230605,181300,624941216,547,547,547,547,0
|
|
20230605,181200,624941216,547,547,547,547,0
|
|
20230605,181100,624941216,547,547,547,547,0
|
|
20230605,181000,624941216,547,547,547,547,0
|
|
20230605,180900,624941216,547,547,547,547,0
|
|
20230605,180800,624941216,547,547,547,547,8693
|
|
20230605,180700,624941216,547,547,547,547,0
|
|
20230605,180600,624941216,547,547,547,547,0
|
|
20230605,180500,624941216,547,547,547,547,0
|
|
20230605,180400,624941216,547,547,547,547,0
|
|
20230605,180300,624941216,547,547,547,547,0
|
|
20230605,180200,624941216,547,547,547,547,0
|
|
20230605,180100,624941216,547,547,547,547,0
|
|
20230605,180000,624941216,547,547,547,547,0
|
|
20230605,175900,624941216,547,547,547,547,0
|
|
20230605,175800,624941216,547,547,547,547,0
|
|
20230605,175700,624941216,547,547,547,547,0
|
|
20230605,175600,624941216,547,547,547,547,0
|
|
20230605,175500,624941216,547,547,547,547,0
|
|
20230605,175400,624941216,547,547,547,547,0
|
|
20230605,175300,624941216,547,547,547,547,0
|
|
20230605,175200,624941216,547,547,547,547,0
|
|
20230605,175100,624941216,547,547,547,547,0
|
|
20230605,175000,624941216,547,547,547,547,0
|
|
20230605,174900,624941216,547,547,547,547,0
|
|
20230605,174800,624941216,547,547,547,547,0
|
|
20230605,174700,624941216,547,547,547,547,0
|
|
20230605,174600,624941216,547,547,547,547,0
|
|
20230605,174500,624941216,547,547,547,547,0
|
|
20230605,174400,624941216,547,547,547,547,0
|
|
20230605,174300,624941216,547,547,547,547,0
|
|
20230605,174200,624941216,547,547,547,547,0
|
|
20230605,174100,624941216,547,547,547,547,0
|
|
20230605,174000,624941216,547,547,547,547,0
|
|
20230605,173900,624941216,547,547,547,547,0
|
|
20230605,173800,624941216,547,547,547,547,8693
|
|
20230605,173700,624941216,547,547,547,547,0
|
|
20230605,173600,624941216,547,547,547,547,0
|
|
20230605,173500,624941216,547,547,547,547,0
|
|
20230605,173400,624941216,547,547,547,547,0
|
|
20230605,173300,624941216,547,547,547,547,0
|
|
20230605,173200,624941216,547,547,547,547,0
|
|
20230605,173100,624941216,547,547,547,547,0
|
|
20230605,173000,624941216,547,547,547,547,0
|
|
20230605,172900,624941216,547,547,547,547,0
|
|
20230605,172800,624941216,547,547,547,547,0
|
|
20230605,172700,624941216,547,547,547,547,0
|
|
20230605,172600,624941216,547,547,547,547,0
|
|
20230605,172500,624941216,547,547,547,547,0
|
|
20230605,172400,624941216,547,547,547,547,0
|
|
20230605,172300,624941216,547,547,547,547,0
|
|
20230605,172200,624941216,547,547,547,547,0
|
|
20230605,172100,624941216,547,547,547,547,0
|
|
20230605,172000,624941216,547,547,547,547,0
|
|
20230605,171900,624941216,547,547,547,547,0
|
|
20230605,171800,624941216,547,547,547,547,0
|
|
20230605,171700,624941216,547,547,547,547,0
|
|
20230605,171600,624941216,547,547,547,547,0
|
|
20230605,171500,624941216,547,547,547,547,0
|
|
20230605,171400,624941216,547,547,547,547,0
|
|
20230605,171300,624941216,547,547,547,547,0
|
|
20230605,171200,624941216,547,547,547,547,0
|
|
20230605,171100,624941216,547,547,547,547,0
|
|
20230605,171000,624941216,547,547,547,547,0
|
|
20230605,170900,624941216,547,547,547,547,0
|
|
20230605,170800,624941216,547,547,547,547,8693
|
|
20230605,170700,624941216,547,547,547,547,0
|
|
20230605,170600,624941216,547,547,547,547,0
|
|
20230605,170500,624941216,547,547,547,547,0
|
|
20230605,170400,624941216,547,547,547,547,0
|
|
20230605,170300,624941216,547,547,547,547,0
|
|
20230605,170200,624941216,547,547,547,547,0
|
|
20230605,170100,624941216,547,547,547,547,0
|
|
20230605,170000,624941216,547,547,547,547,0
|
|
20230605,165900,624941216,547,547,547,547,0
|
|
20230605,165800,624941216,547,547,547,547,0
|
|
20230605,165700,624941216,547,547,547,547,0
|
|
20230605,165600,624941216,547,547,547,547,0
|
|
20230605,165500,624941216,547,547,547,547,0
|
|
20230605,165400,624941216,547,547,547,547,0
|
|
20230605,165300,624941216,547,547,547,547,0
|
|
20230605,165200,624941216,547,547,547,547,0
|
|
20230605,165100,624941216,547,547,547,547,0
|
|
20230605,165000,624941216,547,547,547,547,0
|
|
20230605,164900,624941216,547,547,547,547,0
|
|
20230605,164800,624941216,547,547,547,547,0
|
|
20230605,164700,624941216,547,547,547,547,0
|
|
20230605,164600,624941216,547,547,547,547,0
|
|
20230605,164500,624941216,547,547,547,547,0
|
|
20230605,164400,624941216,547,547,547,547,0
|
|
20230605,164300,624941216,547,547,547,547,0
|
|
20230605,164200,624941216,547,547,547,547,0
|
|
20230605,164100,624941216,547,547,547,547,0
|
|
20230605,164000,624941216,547,547,547,547,0
|
|
20230605,163900,624941216,547,547,547,547,0
|
|
20230605,163800,624941216,547,547,547,547,8693
|
|
20230605,163700,624941216,547,547,547,547,0
|
|
20230605,163600,624941216,547,547,547,547,0
|
|
20230605,163500,624941216,547,547,547,547,0
|
|
20230605,163400,624941216,547,547,547,547,0
|
|
20230605,163300,624941216,547,547,547,547,0
|
|
20230605,163200,624941216,547,547,547,547,0
|
|
20230605,163100,624941216,547,547,547,547,0
|
|
20230605,163000,624941216,547,547,547,547,0
|
|
20230605,162900,624941216,547,547,547,547,0
|
|
20230605,162800,624941216,547,547,547,547,0
|
|
20230605,162700,624941216,547,547,547,547,0
|
|
20230605,162600,624941216,547,547,547,547,0
|
|
20230605,162500,624941216,547,547,547,547,0
|
|
20230605,162400,624941216,547,547,547,547,0
|
|
20230605,162300,624941216,547,547,547,547,0
|
|
20230605,162200,624941216,547,547,547,547,0
|
|
20230605,162100,624941216,547,547,547,547,0
|
|
20230605,162000,624941216,547,547,547,547,0
|
|
20230605,161900,624941216,547,547,547,547,0
|
|
20230605,161800,624941216,547,547,547,547,0
|
|
20230605,161700,624941216,547,547,547,547,0
|
|
20230605,161600,624941216,547,547,547,547,0
|
|
20230605,161500,624941216,547,547,547,547,0
|
|
20230605,161400,624941216,547,547,547,547,0
|
|
20230605,161300,624941216,547,547,547,547,0
|
|
20230605,161200,624941216,547,547,547,547,0
|
|
20230605,161100,624941216,547,547,547,547,0
|
|
20230605,161000,624941216,547,547,547,547,0
|
|
20230605,160900,624941216,547,547,547,547,0
|
|
20230605,160800,624941216,547,547,547,547,8693
|
|
20230605,160700,624941216,547,547,547,547,0
|
|
20230605,160600,624941216,547,547,547,547,0
|
|
20230605,160500,624941216,547,547,547,547,0
|
|
20230605,160400,624941216,547,547,547,547,0
|
|
20230605,160300,624941216,547,547,547,547,0
|
|
20230605,160200,624941216,547,547,547,547,0
|
|
20230605,160100,624941216,547,547,547,547,0
|
|
20230605,160000,624941216,547,547,547,547,0
|
|
20230605,155900,624941216,547,547,547,547,0
|
|
20230605,155800,624941216,547,547,547,547,0
|
|
20230605,155700,624941216,547,547,547,547,0
|
|
20230605,155600,624941216,547,547,547,547,0
|
|
20230605,155500,624941216,547,547,547,547,0
|
|
20230605,155400,624941216,547,547,547,547,0
|
|
20230605,155300,624941216,547,547,547,547,0
|
|
20230605,155200,624941216,547,547,547,547,0
|
|
20230605,155100,624941216,547,547,547,547,0
|
|
20230605,155000,624941216,547,547,547,547,0
|
|
20230605,154900,624941216,547,547,547,547,0
|
|
20230605,154800,624941216,547,547,547,547,0
|
|
20230605,154700,624941216,547,547,547,547,0
|
|
20230605,154600,624941216,547,547,547,547,0
|
|
20230605,154500,624941216,547,547,547,547,0
|
|
20230605,154400,624941216,547,547,547,547,0
|
|
20230605,154300,624941216,547,547,547,547,0
|
|
20230605,154200,624941216,547,547,547,547,0
|
|
20230605,154100,624941216,547,547,547,547,0
|
|
20230605,154000,624941216,547,547,547,547,0
|
|
20230605,153900,624941216,547,547,547,547,0
|
|
20230605,153800,624941216,547,547,547,547,8693
|
|
20230605,153700,624941216,547,547,547,547,0
|
|
20230605,153600,624941216,547,547,547,547,0
|
|
20230605,153500,624941216,547,547,547,547,0
|
|
20230605,153400,624941216,547,547,547,547,0
|
|
20230605,153300,624941216,547,547,547,547,0
|
|
20230605,153200,624941216,547,547,547,547,0
|
|
20230605,153100,624941216,547,547,547,547,0
|
|
20230605,153000,624941216,547,547,547,547,8693
|
|
20230605,152900,620186145,544,544,544,544,0
|
|
20230605,152800,620186145,544,544,544,544,0
|
|
20230605,152700,620186145,544,544,544,544,0
|
|
20230605,152600,620186145,544,544,544,544,0
|
|
20230605,152500,620186145,544,544,544,544,0
|
|
20230605,152400,620186145,544,544,544,544,0
|
|
20230605,152300,620186145,544,544,544,544,0
|
|
20230605,152200,620186145,544,544,544,544,0
|
|
20230605,152100,620186145,544,544,544,544,0
|
|
20230605,152000,620186145,544,544,544,544,0
|
|
20230605,151900,620186145,544,544,546,544,1351
|
|
20230605,151800,619451199,545,544,545,544,2275
|
|
20230605,151700,618213228,542,543,544,542,25575
|
|
20230605,151600,604349214,545,545,545,543,3951
|
|
20230605,151500,602200846,545,545,546,545,6352
|
|
20230605,151400,598738006,546,546,546,546,4443
|
|
20230605,151300,596312128,546,546,546,546,2097
|
|
20230605,151200,595167166,546,546,546,546,2200
|
|
20230605,151100,593965966,545,545,545,545,324
|
|
20230605,151000,593789386,545,545,545,545,8852
|
|
20230605,150900,588965046,545,545,545,545,1
|
|
20230605,150800,588964501,545,545,545,545,1
|
|
20230605,150700,588963956,544,544,544,544,298
|
|
20230605,150600,588801844,544,544,544,544,2131
|
|
20230605,150500,587642580,544,544,544,544,6001
|
|
20230605,150400,584378036,544,544,544,544,212
|
|
20230605,150300,584262708,544,544,544,543,859
|
|
20230605,150200,583795912,544,544,544,544,18
|
|
20230605,150100,583786120,544,544,544,544,50
|
|
20230605,150000,583758920,544,544,544,544,15
|
|
20230605,145900,583750760,544,543,544,543,239
|
|
20230605,145800,583620967,544,544,544,544,0
|
|
20230605,145700,583620967,544,544,544,544,0
|
|
20230605,145600,583620967,544,543,544,543,5551
|
|
20230605,145500,580606773,543,543,543,543,0
|
|
20230605,145400,580606773,543,545,545,543,599
|
|
20230605,145300,580281514,545,544,545,544,2952
|
|
20230605,145200,578675619,544,544,545,544,4129
|
|
20230605,145100,576429442,545,544,545,544,2
|
|
20230605,145000,576428353,545,545,545,545,2
|
|
20230605,144900,576427263,545,545,545,545,0
|
|
20230605,144800,576427263,545,545,545,545,10
|
|
20230605,144700,576421813,544,544,544,544,989
|
|
20230605,144600,575883797,544,546,546,544,111
|
|
20230605,144500,575823213,546,545,546,545,202
|
|
20230605,144400,575713122,543,543,543,543,0
|
|
20230605,144300,575713122,543,544,544,543,4500
|
|
20230605,144200,573269216,544,544,544,544,348
|
|
20230605,144100,573079904,545,545,545,545,3650
|
|
20230605,144000,571090654,546,546,546,546,200
|
|
20230605,143900,570981454,546,546,546,546,1508
|
|
20230605,143800,570158086,546,546,547,546,3070
|
|
20230605,143700,568481865,545,544,545,544,3275
|
|
20230605,143600,566697990,544,544,544,544,0
|
|
20230605,143500,566697990,544,544,544,544,4056
|
|
20230605,143400,564491526,543,543,543,543,755
|
|
20230605,143300,564081561,544,544,544,544,1027
|
|
20230605,143200,563522873,543,542,543,542,4490
|
|
20230605,143100,561084903,543,543,543,543,0
|
|
20230605,143000,561084903,543,543,543,543,0
|
|
20230605,142900,561084903,543,543,543,543,0
|
|
20230605,142800,561084903,543,542,543,542,2
|
|
20230605,142700,561083818,542,542,542,542,8788
|
|
20230605,142600,556320722,543,543,543,543,1
|
|
20230605,142500,556320179,542,543,543,542,1400
|
|
20230605,142400,555561179,543,543,543,543,184
|
|
20230605,142300,555461267,543,543,543,543,577
|
|
20230605,142200,555147956,543,543,543,543,0
|
|
20230605,142100,555147956,543,543,543,543,100
|
|
20230605,142000,555093656,542,543,543,542,1216
|
|
20230605,141900,554434553,543,543,543,543,400
|
|
20230605,141800,554217353,543,542,543,542,321
|
|
20230605,141700,554043370,543,543,543,543,5
|
|
20230605,141600,554040655,543,543,543,543,0
|
|
20230605,141500,554040655,543,543,543,543,3675
|
|
20230605,141400,552045130,544,544,544,544,3
|
|
20230605,141300,552043498,543,543,543,543,39
|
|
20230605,141200,552022321,544,544,544,544,2
|
|
20230605,141100,552021233,543,544,544,543,624
|
|
20230605,141000,551682277,544,545,545,544,505
|
|
20230605,140900,551407552,545,545,545,545,1
|
|
20230605,140800,551407007,544,544,545,544,98
|
|
20230605,140700,551353633,544,544,544,544,1696
|
|
20230605,140600,550431009,544,543,544,543,1110
|
|
20230605,140500,549828169,543,543,543,543,0
|
|
20230605,140400,549828169,543,543,543,543,0
|
|
20230605,140300,549828169,543,543,543,543,1805
|
|
20230605,140200,548848054,543,543,543,543,10
|
|
20230605,140100,548842624,543,543,543,543,0
|
|
20230605,140000,548842624,543,543,543,543,1
|
|
20230605,135900,548842081,542,542,542,542,0
|
|
20230605,135800,548842081,542,542,542,542,5002
|
|
20230605,135700,546130997,542,542,542,542,8696
|
|
20230605,135600,541417765,542,542,542,542,900
|
|
20230605,135500,540929965,543,543,543,542,829
|
|
20230605,135400,540480043,543,543,543,543,2460
|
|
20230605,135300,539144263,542,542,542,542,260
|
|
20230605,135200,539003343,542,542,542,542,3000
|
|
20230605,135100,537377343,542,542,542,542,0
|
|
20230605,135000,537377343,542,542,542,542,2000
|
|
20230605,134900,536293343,543,543,543,543,0
|
|
20230605,134800,536293343,543,543,543,543,0
|
|
20230605,134700,536293343,543,543,543,543,80
|
|
20230605,134600,536249903,541,541,541,541,0
|
|
20230605,134500,536249903,541,543,543,541,5002
|
|
20230605,134400,533541948,543,543,543,543,1013
|
|
20230605,134300,532991889,542,542,542,542,1
|
|
20230605,134200,532991347,542,542,542,542,905
|
|
20230605,134100,532500837,543,543,543,543,0
|
|
20230605,134000,532500837,543,543,543,543,13
|
|
20230605,133900,532493778,542,542,542,542,0
|
|
20230605,133800,532493778,542,542,542,542,0
|
|
20230605,133700,532493778,542,542,542,542,7700
|
|
20230605,133600,528320378,543,543,543,543,1
|
|
20230605,133500,528319835,542,542,542,542,0
|
|
20230605,133400,528319835,542,542,542,542,0
|
|
20230605,133300,528319835,542,542,542,542,1521
|
|
20230605,133200,527495453,542,542,542,542,0
|
|
20230605,133100,527495453,542,542,542,542,0
|
|
20230605,133000,527495453,542,542,542,542,1439
|
|
20230605,132900,526715515,542,542,542,542,3096
|
|
20230605,132800,525037483,542,542,542,542,180
|
|
20230605,132700,524939923,542,542,542,542,1015
|
|
20230605,132600,524389793,542,542,542,542,50
|
|
20230605,132500,524362693,542,542,542,542,192
|
|
20230605,132400,524258629,541,541,541,541,0
|
|
20230605,132300,524258629,541,542,542,541,4163
|
|
20230605,132200,522003783,541,542,542,541,1300
|
|
20230605,132100,521300135,542,542,542,542,5
|
|
20230605,132000,521297425,543,543,543,543,0
|
|
20230605,131900,521297425,543,543,543,543,0
|
|
20230605,131800,521297425,543,543,543,543,0
|
|
20230605,131700,521297425,543,543,543,543,20
|
|
20230605,131600,521286565,543,542,543,542,2565
|
|
20230605,131500,519896217,542,542,542,542,130
|
|
20230605,131400,519825757,542,542,542,542,0
|
|
20230605,131300,519825757,542,542,542,542,365
|
|
20230605,131200,519627927,542,541,542,541,181
|
|
20230605,131100,519529956,542,542,542,542,0
|
|
20230605,131000,519529956,542,542,542,542,1000
|
|
20230605,130900,518987956,541,541,541,541,6019
|
|
20230605,130800,515731677,541,541,541,541,999
|
|
20230605,130700,515191218,542,542,542,542,92
|
|
20230605,130600,515141354,542,542,542,542,122
|
|
20230605,130500,515075230,542,543,543,542,3639
|
|
20230605,130400,513102692,543,543,543,543,206
|
|
20230605,130300,512990834,543,543,543,543,0
|
|
20230605,130200,512990834,543,543,543,543,1000
|
|
20230605,130100,512447834,543,543,543,543,0
|
|
20230605,130000,512447834,543,543,543,543,0
|
|
20230605,125900,512447834,543,543,543,543,7
|
|
20230605,125800,512444033,542,542,542,542,0
|
|
20230605,125700,512444033,542,541,542,541,142
|
|
20230605,125600,512367170,542,542,542,542,70
|
|
20230605,125500,512329230,542,542,542,542,200
|
|
20230605,125400,512220830,541,541,541,541,183
|
|
20230605,125300,512121827,541,541,541,541,0
|
|
20230605,125200,512121827,541,541,541,541,9900
|
|
20230605,125100,506765927,541,541,541,541,0
|
|
20230605,125000,506765927,541,541,541,541,0
|
|
20230605,124900,506765927,541,541,541,541,1934
|
|
20230605,124800,505719633,541,541,541,541,1
|
|
20230605,124700,505719092,541,541,541,541,0
|
|
20230605,124600,505719092,541,541,541,541,0
|
|
20230605,124500,505719092,541,541,541,541,0
|
|
20230605,124400,505719092,541,541,541,541,131
|
|
20230605,124300,505648221,541,541,541,541,0
|
|
20230605,124200,505648221,541,541,541,541,1
|
|
20230605,124100,505647680,542,541,542,541,977
|
|
20230605,124000,505119105,540,542,542,540,22997
|
|
20230605,123900,492675085,542,542,542,542,0
|
|
20230605,123800,492675085,542,542,542,542,0
|
|
20230605,123700,492675085,542,542,542,542,0
|
|
20230605,123600,492675085,542,542,542,542,207
|
|
20230605,123500,492562891,542,542,542,542,33
|
|
20230605,123400,492545005,542,542,542,542,168
|
|
20230605,123300,492453949,541,541,541,541,0
|
|
20230605,123200,492453949,541,541,541,541,264
|
|
20230605,123100,492311125,542,541,542,541,98
|
|
20230605,123000,492258019,541,541,541,541,1
|
|
20230605,122900,492257478,542,542,542,542,150
|
|
20230605,122800,492176178,542,542,542,542,0
|
|
20230605,122700,492176178,542,542,542,542,153
|
|
20230605,122600,492093252,543,543,543,543,0
|
|
20230605,122500,492093252,543,543,543,543,500
|
|
20230605,122400,491821752,543,543,543,543,100
|
|
20230605,122300,491767452,542,542,542,542,25
|
|
20230605,122200,491753902,542,542,542,542,200
|
|
20230605,122100,491645502,542,542,542,542,100
|
|
20230605,122000,491591302,542,542,542,542,1070
|
|
20230605,121900,491011362,542,542,542,542,0
|
|
20230605,121800,491011362,542,542,542,542,3373
|
|
20230605,121700,489183196,542,542,542,542,2070
|
|
20230605,121600,488061256,542,542,542,542,0
|
|
20230605,121500,488061256,542,542,542,542,0
|
|
20230605,121400,488061256,542,542,542,542,201
|
|
20230605,121300,487952314,542,542,542,542,433
|
|
20230605,121200,487717628,543,542,543,542,43
|
|
20230605,121100,487694319,543,543,543,543,100
|
|
20230605,121000,487640019,543,543,543,543,20
|
|
20230605,120900,487629159,543,543,543,543,239
|
|
20230605,120800,487499382,543,543,543,543,110
|
|
20230605,120700,487439652,541,541,541,541,0
|
|
20230605,120600,487439652,541,541,541,541,0
|
|
20230605,120500,487439652,541,541,541,541,1
|
|
20230605,120400,487439111,541,541,541,541,50
|
|
20230605,120300,487412061,541,542,542,541,8828
|
|
20230605,120200,482634725,544,544,544,544,20
|
|
20230605,120100,482623845,544,544,544,544,0
|
|
20230605,120000,482623845,544,544,544,544,0
|
|
20230605,115900,482623845,544,544,544,544,10999
|
|
20230605,115800,476640389,544,544,544,544,0
|
|
20230605,115700,476640389,544,544,544,544,4
|
|
20230605,115600,476638213,542,542,542,542,0
|
|
20230605,115500,476638213,542,542,542,542,0
|
|
20230605,115400,476638213,542,544,544,542,1557
|
|
20230605,115300,475793296,545,544,545,544,259
|
|
20230605,115200,475652300,544,544,544,544,176
|
|
20230605,115100,475556556,543,543,543,543,11061
|
|
20230605,115000,469550433,543,543,543,543,65
|
|
20230605,114900,469515138,541,541,541,541,1
|
|
20230605,114800,469514597,543,543,543,543,140
|
|
20230605,114700,469438577,543,543,543,543,2
|
|
20230605,114600,469437491,543,543,543,543,2
|
|
20230605,114500,469436405,541,541,541,541,866
|
|
20230605,114400,468967899,542,542,542,542,2969
|
|
20230605,114300,467358701,541,541,541,541,0
|
|
20230605,114200,467358701,541,541,541,541,0
|
|
20230605,114100,467358701,541,541,541,541,210
|
|
20230605,114000,467245091,540,540,540,540,0
|
|
20230605,113900,467245091,540,540,540,540,0
|
|
20230605,113800,467245091,540,540,540,540,0
|
|
20230605,113700,467245091,540,540,540,540,92
|
|
20230605,113600,467195411,540,540,540,540,16132
|
|
20230605,113500,458484131,540,540,540,540,2
|
|
20230605,113400,458483051,540,542,542,540,1302
|
|
20230605,113300,457779729,541,541,541,541,200
|
|
20230605,113200,457671529,540,540,540,540,0
|
|
20230605,113100,457671529,540,540,540,540,2
|
|
20230605,113000,457670449,540,540,540,540,4
|
|
20230605,112900,457668289,540,540,540,540,2
|
|
20230605,112800,457667209,540,541,541,540,20004
|
|
20230605,112700,446862248,541,541,541,541,2220
|
|
20230605,112600,445661228,541,540,541,539,420
|
|
20230605,112500,445434500,540,540,540,539,8287
|
|
20230605,112400,440959521,540,540,540,540,2
|
|
20230605,112300,440958441,540,540,540,540,1
|
|
20230605,112200,440957901,540,541,541,540,1501
|
|
20230605,112100,440146852,541,541,541,540,245
|
|
20230605,112000,440014542,541,541,541,541,0
|
|
20230605,111900,440014542,541,541,541,541,1000
|
|
20230605,111800,439473542,540,540,540,540,1334
|
|
20230605,111700,438753182,541,541,541,541,5271
|
|
20230605,111600,435901571,541,541,541,541,1
|
|
20230605,111500,435901030,542,541,542,541,10
|
|
20230605,111400,435895612,541,541,541,541,110
|
|
20230605,111300,435836102,541,541,541,541,18654
|
|
20230605,111200,425744288,541,541,541,541,0
|
|
20230605,111100,425744288,541,541,541,541,215
|
|
20230605,111000,425627973,541,541,541,541,1424
|
|
20230605,110900,424857589,540,539,540,539,3186
|
|
20230605,110800,423137970,539,539,539,539,7
|
|
20230605,110700,423134197,539,539,539,539,0
|
|
20230605,110600,423134197,539,539,539,539,13
|
|
20230605,110500,423127190,539,540,540,539,7637
|
|
20230605,110400,419010427,540,540,540,540,748
|
|
20230605,110300,418606507,540,540,540,539,898
|
|
20230605,110200,418121588,540,541,541,540,16659
|
|
20230605,110100,409125628,540,540,540,540,0
|
|
20230605,110000,409125628,540,540,540,540,112
|
|
20230605,105900,409065148,540,542,542,540,28763
|
|
20230605,105800,393532746,541,541,541,541,0
|
|
20230605,105700,393532746,541,541,541,541,23
|
|
20230605,105600,393520303,541,541,541,541,0
|
|
20230605,105500,393520303,541,542,542,541,2229
|
|
20230605,105400,392314412,542,542,542,542,59
|
|
20230605,105300,392282434,542,542,542,542,51
|
|
20230605,105200,392254792,541,542,542,541,1413
|
|
20230605,105100,391489358,543,543,543,543,100
|
|
20230605,105000,391435058,543,543,543,543,2
|
|
20230605,104900,391433972,543,543,543,543,150
|
|
20230605,104800,391352522,543,542,543,542,1000
|
|
20230605,104700,390810150,541,541,541,541,3523
|
|
20230605,104600,388904207,541,540,541,540,1830
|
|
20230605,104500,387915707,540,539,540,539,161
|
|
20230605,104400,387828845,540,540,540,540,1510
|
|
20230605,104300,387013445,540,540,540,540,1
|
|
20230605,104200,387012905,538,540,540,538,4473
|
|
20230605,104100,384601178,541,541,541,540,1026
|
|
20230605,104000,384047103,540,540,540,540,1156
|
|
20230605,103900,383422863,540,540,540,539,28917
|
|
20230605,103800,367825294,540,541,541,540,6931
|
|
20230605,103700,364079930,541,541,541,541,4700
|
|
20230605,103600,361537230,541,541,541,541,0
|
|
20230605,103500,361537230,541,542,542,541,4663
|
|
20230605,103400,359013501,542,542,542,542,2
|
|
20230605,103300,359012417,542,542,542,542,3832
|
|
20230605,103200,356935473,542,543,543,542,3139
|
|
20230605,103100,355234035,543,544,544,543,990
|
|
20230605,103000,354696445,543,544,544,543,679
|
|
20230605,102900,354327718,544,544,544,544,0
|
|
20230605,102800,354327718,544,544,544,544,3
|
|
20230605,102700,354326086,542,543,543,542,115
|
|
20230605,102600,354263642,543,543,543,543,500
|
|
20230605,102500,353992142,543,543,543,543,350
|
|
20230605,102400,353802092,543,543,543,543,66
|
|
20230605,102300,353766254,542,542,542,542,351
|
|
20230605,102200,353576012,542,543,543,542,3852
|
|
20230605,102100,351485228,543,543,543,543,500
|
|
20230605,102000,351213728,543,543,543,543,1001
|
|
20230605,101900,350670185,544,543,544,543,2913
|
|
20230605,101800,349088406,544,544,544,544,1
|
|
20230605,101700,349087862,543,543,543,543,295
|
|
20230605,101600,348927677,543,544,544,543,2104
|
|
20230605,101500,347783201,544,544,544,544,100
|
|
20230605,101400,347728801,544,544,544,544,5046
|
|
20230605,101300,344983777,544,544,544,544,761
|
|
20230605,101200,344569793,543,542,543,542,3641
|
|
20230605,101100,342592733,542,541,542,541,1515
|
|
20230605,101000,341772126,541,541,541,541,4244
|
|
20230605,100900,339476122,541,541,541,541,2780
|
|
20230605,100800,337972142,541,541,541,541,300
|
|
20230605,100700,337809842,541,541,541,541,566
|
|
20230605,100600,337503636,542,542,542,542,310
|
|
20230605,100500,337335616,541,541,541,541,10
|
|
20230605,100400,337330206,540,540,540,540,797
|
|
20230605,100300,336899826,540,541,541,540,1301
|
|
20230605,100200,336197129,541,541,541,541,0
|
|
20230605,100100,336197129,541,541,541,540,1512
|
|
20230605,100000,335380579,540,539,540,539,5124
|
|
20230605,095900,332613622,540,540,540,540,11
|
|
20230605,095800,332607682,540,540,540,540,5671
|
|
20230605,095700,329545342,539,539,539,538,2005
|
|
20230605,095600,328464652,539,540,540,539,101
|
|
20230605,095500,328410113,539,539,539,539,0
|
|
20230605,095400,328410113,539,539,539,539,1909
|
|
20230605,095300,327381162,539,539,539,539,134
|
|
20230605,095200,327308936,538,539,539,538,11036
|
|
20230605,095100,321368530,540,540,540,540,3148
|
|
20230605,095000,319668610,539,539,539,539,124
|
|
20230605,094900,319601774,539,539,539,539,1154
|
|
20230605,094800,318979768,538,540,540,538,13100
|
|
20230605,094700,311924293,540,540,540,540,640
|
|
20230605,094600,311578693,541,541,541,541,154
|
|
20230605,094500,311495379,541,541,541,541,0
|
|
20230605,094400,311495379,541,541,541,541,825
|
|
20230605,094300,311049054,542,542,542,542,4
|
|
20230605,094200,311046886,542,543,543,542,256
|
|
20230605,094100,310908132,543,542,543,542,5330
|
|
20230605,094000,308019271,542,539,542,539,9736
|
|
20230605,093900,302764222,539,540,540,538,2487
|
|
20230605,093800,301426007,540,539,540,537,19649
|
|
20230605,093700,290857114,539,539,539,538,112
|
|
20230605,093600,290796747,539,540,540,539,3029
|
|
20230605,093500,289164039,540,539,540,539,154
|
|
20230605,093400,289080930,539,539,540,539,6807
|
|
20230605,093300,285411950,540,540,540,540,109
|
|
20230605,093200,285353090,539,539,540,539,2661
|
|
20230605,093100,283918710,540,539,540,538,4693
|
|
20230605,093000,281389970,540,539,540,538,13794
|
|
20230605,092900,273958742,539,540,540,539,34523
|
|
20230605,092800,255318560,540,541,541,540,4541
|
|
20230605,092700,252866418,540,541,541,540,4091
|
|
20230605,092600,250656378,541,541,541,541,12932
|
|
20230605,092500,243660166,541,540,541,540,15566
|
|
20230605,092400,235249524,541,540,541,540,12392
|
|
20230605,092300,228557842,541,541,541,540,12263
|
|
20230605,092200,221924303,541,541,542,541,1253
|
|
20230605,092100,221246230,541,541,542,541,37278
|
|
20230605,092000,201076418,541,543,543,541,21090
|
|
20230605,091900,189652921,542,542,543,542,3383
|
|
20230605,091800,187819235,542,543,543,542,289
|
|
20230605,091700,187662564,543,543,543,542,4196
|
|
20230605,091600,185386913,543,543,543,543,1001
|
|
20230605,091500,184843370,545,543,545,542,13266
|
|
20230605,091400,177647227,545,546,546,545,211
|
|
20230605,091300,177532022,544,544,544,544,1012
|
|
20230605,091200,176981494,544,543,544,543,7049
|
|
20230605,091100,173153368,543,545,545,543,30274
|
|
20230605,091000,156699428,543,545,545,543,4654
|
|
20230605,090900,154163743,545,545,545,543,36965
|
|
20230605,090800,134088603,544,545,546,544,11749
|
|
20230605,090700,127687111,545,543,545,543,11610
|
|
20230605,090600,121372456,543,545,545,543,18744
|
|
20230605,090500,111163540,545,548,548,544,14501
|
|
20230605,090400,103249754,547,543,552,543,10758
|
|
20230605,090300,97370777,543,548,552,543,16656
|
|
20230605,090200,88280669,548,551,552,542,91400
|
|
20230605,090100,38171611,554,551,555,550,20086
|
|
20230605,090000,27098863,551,551,555,551,49179
|