588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184500,248701344,506,506,506,506,10056
|
|
20230620,184400,248701344,506,506,506,506,0
|
|
20230620,184300,248701344,506,506,506,506,0
|
|
20230620,184200,248701344,506,506,506,506,0
|
|
20230620,184100,248701344,506,506,506,506,0
|
|
20230620,184000,248701344,506,506,506,506,0
|
|
20230620,183900,248701344,506,506,506,506,0
|
|
20230620,183800,248701344,506,506,506,506,0
|
|
20230620,183700,248701344,506,506,506,506,0
|
|
20230620,183600,248701344,506,506,506,506,0
|
|
20230620,183500,248701344,506,506,506,506,0
|
|
20230620,183400,248701344,506,506,506,506,0
|
|
20230620,183300,248701344,506,506,506,506,0
|
|
20230620,183200,248701344,506,506,506,506,0
|
|
20230620,183100,248701344,506,506,506,506,0
|
|
20230620,183000,248701344,506,506,506,506,0
|
|
20230620,182900,248701344,506,506,506,506,0
|
|
20230620,182800,248701344,506,506,506,506,0
|
|
20230620,182700,248701344,506,506,506,506,0
|
|
20230620,182600,248701344,506,506,506,506,0
|
|
20230620,182500,248701344,506,506,506,506,0
|
|
20230620,182400,248701344,506,506,506,506,0
|
|
20230620,182300,248701344,506,506,506,506,0
|
|
20230620,182200,248701344,506,506,506,506,0
|
|
20230620,182100,248701344,506,506,506,506,0
|
|
20230620,182000,248701344,506,506,506,506,0
|
|
20230620,181900,248701344,506,506,506,506,0
|
|
20230620,181800,248701344,506,506,506,506,0
|
|
20230620,181700,248701344,506,506,506,506,0
|
|
20230620,181600,248701344,506,506,506,506,0
|
|
20230620,181500,248701344,506,506,506,506,10056
|
|
20230620,181400,248701344,506,506,506,506,0
|
|
20230620,181300,248701344,506,506,506,506,0
|
|
20230620,181200,248701344,506,506,506,506,0
|
|
20230620,181100,248701344,506,506,506,506,0
|
|
20230620,181000,248701344,506,506,506,506,0
|
|
20230620,180900,248701344,506,506,506,506,0
|
|
20230620,180800,248701344,506,506,506,506,0
|
|
20230620,180700,248701344,506,506,506,506,0
|
|
20230620,180600,248701344,506,506,506,506,0
|
|
20230620,180500,248701344,506,506,506,506,0
|
|
20230620,180400,248701344,506,506,506,506,0
|
|
20230620,180300,248701344,506,506,506,506,0
|
|
20230620,180200,248701344,506,506,506,506,0
|
|
20230620,180100,248701344,506,506,506,506,0
|
|
20230620,180000,248701344,506,506,506,506,0
|
|
20230620,175900,248701344,506,506,506,506,0
|
|
20230620,175800,248701344,506,506,506,506,0
|
|
20230620,175700,248701344,506,506,506,506,0
|
|
20230620,175600,248701344,506,506,506,506,0
|
|
20230620,175500,248701344,506,506,506,506,0
|
|
20230620,175400,248701344,506,506,506,506,0
|
|
20230620,175300,248701344,506,506,506,506,0
|
|
20230620,175200,248701344,506,506,506,506,0
|
|
20230620,175100,248701344,506,506,506,506,0
|
|
20230620,175000,248701344,506,506,506,506,0
|
|
20230620,174900,248701344,506,506,506,506,0
|
|
20230620,174800,248701344,506,506,506,506,0
|
|
20230620,174700,248701344,506,506,506,506,0
|
|
20230620,174600,248701344,506,506,506,506,0
|
|
20230620,174500,248701344,506,506,506,506,10056
|
|
20230620,174400,248701344,506,506,506,506,0
|
|
20230620,174300,248701344,506,506,506,506,0
|
|
20230620,174200,248701344,506,506,506,506,0
|
|
20230620,174100,248701344,506,506,506,506,0
|
|
20230620,174000,248701344,506,506,506,506,0
|
|
20230620,173900,248701344,506,506,506,506,0
|
|
20230620,173800,248701344,506,506,506,506,0
|
|
20230620,173700,248701344,506,506,506,506,0
|
|
20230620,173600,248701344,506,506,506,506,0
|
|
20230620,173500,248701344,506,506,506,506,0
|
|
20230620,173400,248701344,506,506,506,506,0
|
|
20230620,173300,248701344,506,506,506,506,0
|
|
20230620,173200,248701344,506,506,506,506,0
|
|
20230620,173100,248701344,506,506,506,506,0
|
|
20230620,173000,248701344,506,506,506,506,0
|
|
20230620,172900,248701344,506,506,506,506,0
|
|
20230620,172800,248701344,506,506,506,506,0
|
|
20230620,172700,248701344,506,506,506,506,0
|
|
20230620,172600,248701344,506,506,506,506,0
|
|
20230620,172500,248701344,506,506,506,506,0
|
|
20230620,172400,248701344,506,506,506,506,0
|
|
20230620,172300,248701344,506,506,506,506,0
|
|
20230620,172200,248701344,506,506,506,506,0
|
|
20230620,172100,248701344,506,506,506,506,0
|
|
20230620,172000,248701344,506,506,506,506,0
|
|
20230620,171900,248701344,506,506,506,506,0
|
|
20230620,171800,248701344,506,506,506,506,0
|
|
20230620,171700,248701344,506,506,506,506,0
|
|
20230620,171600,248701344,506,506,506,506,0
|
|
20230620,171500,248701344,506,506,506,506,10056
|
|
20230620,171400,248701344,506,506,506,506,0
|
|
20230620,171300,248701344,506,506,506,506,0
|
|
20230620,171200,248701344,506,506,506,506,0
|
|
20230620,171100,248701344,506,506,506,506,0
|
|
20230620,171000,248701344,506,506,506,506,0
|
|
20230620,170900,248701344,506,506,506,506,0
|
|
20230620,170800,248701344,506,506,506,506,0
|
|
20230620,170700,248701344,506,506,506,506,0
|
|
20230620,170600,248701344,506,506,506,506,0
|
|
20230620,170500,248701344,506,506,506,506,0
|
|
20230620,170400,248701344,506,506,506,506,0
|
|
20230620,170300,248701344,506,506,506,506,0
|
|
20230620,170200,248701344,506,506,506,506,0
|
|
20230620,170100,248701344,506,506,506,506,0
|
|
20230620,170000,248701344,506,506,506,506,0
|
|
20230620,165900,248701344,506,506,506,506,0
|
|
20230620,165800,248701344,506,506,506,506,0
|
|
20230620,165700,248701344,506,506,506,506,0
|
|
20230620,165600,248701344,506,506,506,506,0
|
|
20230620,165500,248701344,506,506,506,506,0
|
|
20230620,165400,248701344,506,506,506,506,0
|
|
20230620,165300,248701344,506,506,506,506,0
|
|
20230620,165200,248701344,506,506,506,506,0
|
|
20230620,165100,248701344,506,506,506,506,0
|
|
20230620,165000,248701344,506,506,506,506,0
|
|
20230620,164900,248701344,506,506,506,506,0
|
|
20230620,164800,248701344,506,506,506,506,0
|
|
20230620,164700,248701344,506,506,506,506,0
|
|
20230620,164600,248701344,506,506,506,506,0
|
|
20230620,164500,248701344,506,506,506,506,10056
|
|
20230620,164400,248701344,506,506,506,506,0
|
|
20230620,164300,248701344,506,506,506,506,0
|
|
20230620,164200,248701344,506,506,506,506,0
|
|
20230620,164100,248701344,506,506,506,506,0
|
|
20230620,164000,248701344,506,506,506,506,0
|
|
20230620,163900,248701344,506,506,506,506,0
|
|
20230620,163800,248701344,506,506,506,506,0
|
|
20230620,163700,248701344,506,506,506,506,0
|
|
20230620,163600,248701344,506,506,506,506,0
|
|
20230620,163500,248701344,506,506,506,506,0
|
|
20230620,163400,248701344,506,506,506,506,0
|
|
20230620,163300,248701344,506,506,506,506,0
|
|
20230620,163200,248701344,506,506,506,506,0
|
|
20230620,163100,248701344,506,506,506,506,0
|
|
20230620,163000,248701344,506,506,506,506,0
|
|
20230620,162900,248701344,506,506,506,506,0
|
|
20230620,162800,248701344,506,506,506,506,0
|
|
20230620,162700,248701344,506,506,506,506,0
|
|
20230620,162600,248701344,506,506,506,506,0
|
|
20230620,162500,248701344,506,506,506,506,0
|
|
20230620,162400,248701344,506,506,506,506,0
|
|
20230620,162300,248701344,506,506,506,506,0
|
|
20230620,162200,248701344,506,506,506,506,0
|
|
20230620,162100,248701344,506,506,506,506,0
|
|
20230620,162000,248701344,506,506,506,506,0
|
|
20230620,161900,248701344,506,506,506,506,0
|
|
20230620,161800,248701344,506,506,506,506,0
|
|
20230620,161700,248701344,506,506,506,506,0
|
|
20230620,161600,248701344,506,506,506,506,0
|
|
20230620,161500,248701344,506,506,506,506,10056
|
|
20230620,161400,248701344,506,506,506,506,0
|
|
20230620,161300,248701344,506,506,506,506,0
|
|
20230620,161200,248701344,506,506,506,506,0
|
|
20230620,161100,248701344,506,506,506,506,0
|
|
20230620,161000,248701344,506,506,506,506,0
|
|
20230620,160900,248701344,506,506,506,506,0
|
|
20230620,160800,248701344,506,506,506,506,0
|
|
20230620,160700,248701344,506,506,506,506,0
|
|
20230620,160600,248701344,506,506,506,506,0
|
|
20230620,160500,248701344,506,506,506,506,0
|
|
20230620,160400,248701344,506,506,506,506,0
|
|
20230620,160300,248701344,506,506,506,506,0
|
|
20230620,160200,248701344,506,506,506,506,0
|
|
20230620,160100,248701344,506,506,506,506,0
|
|
20230620,160000,248701344,506,506,506,506,0
|
|
20230620,155900,248701344,506,506,506,506,0
|
|
20230620,155800,248701344,506,506,506,506,0
|
|
20230620,155700,248701344,506,506,506,506,0
|
|
20230620,155600,248701344,506,506,506,506,0
|
|
20230620,155500,248701344,506,506,506,506,0
|
|
20230620,155400,248701344,506,506,506,506,0
|
|
20230620,155300,248701344,506,506,506,506,0
|
|
20230620,155200,248701344,506,506,506,506,0
|
|
20230620,155100,248701344,506,506,506,506,0
|
|
20230620,155000,248701344,506,506,506,506,0
|
|
20230620,154900,248701344,506,506,506,506,0
|
|
20230620,154800,248701344,506,506,506,506,0
|
|
20230620,154700,248701344,506,506,506,506,0
|
|
20230620,154600,248701344,506,506,506,506,0
|
|
20230620,154500,248701344,506,506,506,506,10056
|
|
20230620,154400,248701344,506,506,506,506,0
|
|
20230620,154300,248701344,506,506,506,506,0
|
|
20230620,154200,248701344,506,506,506,506,0
|
|
20230620,154100,248701344,506,506,506,506,0
|
|
20230620,154000,248701344,506,506,506,506,0
|
|
20230620,153900,248701344,506,506,506,506,0
|
|
20230620,153800,248701344,506,506,506,506,0
|
|
20230620,153700,248701344,506,506,506,506,0
|
|
20230620,153600,248701344,506,506,506,506,0
|
|
20230620,153500,248701344,506,506,506,506,0
|
|
20230620,153400,248701344,506,506,506,506,0
|
|
20230620,153300,248701344,506,506,506,506,0
|
|
20230620,153200,248701344,506,506,506,506,0
|
|
20230620,153100,248701344,506,506,506,506,0
|
|
20230620,153000,248701344,506,506,506,506,10056
|
|
20230620,152900,243613008,505,505,505,505,0
|
|
20230620,152800,243613008,505,505,505,505,0
|
|
20230620,152700,243613008,505,505,505,505,0
|
|
20230620,152600,243613008,505,505,505,505,0
|
|
20230620,152500,243613008,505,505,505,505,0
|
|
20230620,152400,243613008,505,505,505,505,0
|
|
20230620,152300,243613008,505,505,505,505,0
|
|
20230620,152200,243613008,505,505,505,505,0
|
|
20230620,152100,243613008,505,505,505,505,0
|
|
20230620,152000,243613008,505,505,505,505,0
|
|
20230620,151900,243613008,505,507,507,505,715
|
|
20230620,151800,243251503,507,505,507,505,1320
|
|
20230620,151700,242584535,506,506,506,506,1666
|
|
20230620,151600,241741539,505,505,505,505,0
|
|
20230620,151500,241741539,505,505,505,505,0
|
|
20230620,151400,241741539,505,505,505,505,0
|
|
20230620,151300,241741539,505,506,507,505,5002
|
|
20230620,151200,239213698,507,507,507,507,846
|
|
20230620,151100,238784776,508,508,508,508,70
|
|
20230620,151000,238749216,508,508,508,508,6
|
|
20230620,150900,238746168,509,509,509,509,0
|
|
20230620,150800,238746168,509,506,509,506,3731
|
|
20230620,150700,236858279,506,507,507,506,10570
|
|
20230620,150600,231509857,506,508,508,506,6447
|
|
20230620,150500,228243342,508,508,508,508,0
|
|
20230620,150400,228243342,508,508,508,508,100
|
|
20230620,150300,228192542,507,507,507,507,11
|
|
20230620,150200,228186965,507,508,508,507,54
|
|
20230620,150100,228159534,508,508,508,508,0
|
|
20230620,150000,228159534,508,509,509,507,1916
|
|
20230620,145900,227186690,509,508,509,508,1041
|
|
20230620,145800,226656921,508,508,508,508,3743
|
|
20230620,145700,224755477,508,508,508,508,1
|
|
20230620,145600,224754969,507,507,507,507,0
|
|
20230620,145500,224754969,507,507,507,507,4
|
|
20230620,145400,224752941,507,507,507,507,4
|
|
20230620,145300,224750913,508,508,508,508,115
|
|
20230620,145200,224692493,507,507,507,507,23
|
|
20230620,145100,224680832,507,507,507,507,3
|
|
20230620,145000,224679311,506,507,507,506,80
|
|
20230620,144900,224638830,506,506,506,506,0
|
|
20230620,144800,224638830,506,506,506,506,0
|
|
20230620,144700,224638830,506,507,507,506,18471
|
|
20230620,144600,215284767,508,508,508,508,1304
|
|
20230620,144500,214622335,508,508,508,508,0
|
|
20230620,144400,214622335,508,508,508,508,0
|
|
20230620,144300,214622335,508,508,508,508,0
|
|
20230620,144200,214622335,508,508,508,508,500
|
|
20230620,144100,214368335,508,508,508,508,0
|
|
20230620,144000,214368335,508,508,508,508,0
|
|
20230620,143900,214368335,508,508,508,508,0
|
|
20230620,143800,214368335,508,508,508,508,5326
|
|
20230620,143700,211662727,507,507,507,507,9
|
|
20230620,143600,211658164,508,508,508,508,0
|
|
20230620,143500,211658164,508,508,508,508,3
|
|
20230620,143400,211656640,508,508,508,508,3917
|
|
20230620,143300,209666804,508,508,508,508,0
|
|
20230620,143200,209666804,508,508,508,508,2159
|
|
20230620,143100,208570032,508,508,508,508,0
|
|
20230620,143000,208570032,508,508,508,508,0
|
|
20230620,142900,208570032,508,508,508,508,0
|
|
20230620,142800,208570032,508,508,508,508,0
|
|
20230620,142700,208570032,508,508,508,508,985
|
|
20230620,142600,208069652,510,510,510,510,5
|
|
20230620,142500,208067102,508,508,508,508,0
|
|
20230620,142400,208067102,508,508,508,508,2
|
|
20230620,142300,208066086,511,509,511,508,4505
|
|
20230620,142200,205765441,511,511,511,511,7
|
|
20230620,142100,205761864,511,511,511,511,0
|
|
20230620,142000,205761864,511,511,511,511,21
|
|
20230620,141900,205751133,511,511,511,511,1000
|
|
20230620,141800,205240133,508,508,508,508,4929
|
|
20230620,141700,202736201,508,509,511,508,12486
|
|
20230620,141600,196364676,509,510,510,509,621
|
|
20230620,141500,196048567,510,511,511,510,36
|
|
20230620,141400,196030202,511,511,511,511,6600
|
|
20230620,141300,192657602,510,509,511,509,4256
|
|
20230620,141200,190485615,508,507,508,507,5000
|
|
20230620,141100,187947267,507,507,507,507,0
|
|
20230620,141000,187947267,507,507,507,506,5945
|
|
20230620,140900,184935152,508,508,508,508,24
|
|
20230620,140800,184922960,508,508,508,508,100
|
|
20230620,140700,184872160,508,508,508,508,500
|
|
20230620,140600,184618160,508,507,508,507,1050
|
|
20230620,140500,184085710,507,507,507,507,50
|
|
20230620,140400,184060360,507,507,507,506,704
|
|
20230620,140300,183703932,506,506,506,506,2092
|
|
20230620,140200,182645380,507,507,507,507,0
|
|
20230620,140100,182645380,507,507,507,507,0
|
|
20230620,140000,182645380,507,507,507,507,250
|
|
20230620,135900,182518630,507,507,507,507,2658
|
|
20230620,135800,181171024,507,507,507,507,0
|
|
20230620,135700,181171024,507,507,507,507,0
|
|
20230620,135600,181171024,507,507,507,507,523
|
|
20230620,135500,180905863,507,507,507,507,5050
|
|
20230620,135400,178345513,507,507,507,507,354
|
|
20230620,135300,178166035,507,507,507,507,0
|
|
20230620,135200,178166035,507,507,507,507,0
|
|
20230620,135100,178166035,507,507,507,507,0
|
|
20230620,135000,178166035,507,507,507,507,0
|
|
20230620,134900,178166035,507,507,507,507,0
|
|
20230620,134800,178166035,507,507,507,507,0
|
|
20230620,134700,178166035,507,507,507,507,0
|
|
20230620,134600,178166035,507,507,507,507,1
|
|
20230620,134500,178165528,508,507,508,507,1444
|
|
20230620,134400,177433410,508,508,508,508,639
|
|
20230620,134300,177108798,507,507,507,507,0
|
|
20230620,134200,177108798,507,507,507,507,0
|
|
20230620,134100,177108798,507,507,507,507,230
|
|
20230620,134000,176992188,507,507,507,507,100
|
|
20230620,133900,176941488,507,507,507,507,1159
|
|
20230620,133800,176353875,507,507,507,507,0
|
|
20230620,133700,176353875,507,507,507,507,0
|
|
20230620,133600,176353875,507,507,507,507,11053
|
|
20230620,133500,170750004,507,508,508,507,1051
|
|
20230620,133400,170216106,507,507,507,507,1
|
|
20230620,133300,170215599,508,508,508,508,0
|
|
20230620,133200,170215599,508,508,508,508,11
|
|
20230620,133100,170210011,508,508,508,508,8
|
|
20230620,133000,170205947,508,508,508,508,0
|
|
20230620,132900,170205947,508,508,508,508,4
|
|
20230620,132800,170203915,507,507,507,507,1
|
|
20230620,132700,170203408,507,509,509,507,1500
|
|
20230620,132600,169442708,508,508,508,507,196
|
|
20230620,132500,169343325,507,507,507,507,50
|
|
20230620,132400,169317975,507,507,507,507,0
|
|
20230620,132300,169317975,507,507,508,507,96
|
|
20230620,132200,169269302,507,507,507,507,90
|
|
20230620,132100,169223672,507,508,508,507,8427
|
|
20230620,132000,164950180,508,508,508,508,0
|
|
20230620,131900,164950180,508,508,508,508,1100
|
|
20230620,131800,164391380,508,508,508,508,14522
|
|
20230620,131700,157014204,509,509,509,509,1
|
|
20230620,131600,157013695,509,509,509,509,0
|
|
20230620,131500,157013695,509,509,509,509,100
|
|
20230620,131400,156962795,509,509,509,509,1431
|
|
20230620,131300,156234416,509,509,509,509,3
|
|
20230620,131200,156232889,509,509,509,509,0
|
|
20230620,131100,156232889,509,509,509,509,0
|
|
20230620,131000,156232889,509,509,509,509,0
|
|
20230620,130900,156232889,509,509,509,509,1000
|
|
20230620,130800,155723889,508,508,508,508,6268
|
|
20230620,130700,152539745,508,508,508,508,4696
|
|
20230620,130600,150154177,509,509,509,509,21
|
|
20230620,130500,150143488,508,508,508,508,50
|
|
20230620,130400,150118088,508,509,509,508,90
|
|
20230620,130300,150072338,509,509,509,509,215
|
|
20230620,130200,149962903,509,509,509,509,200
|
|
20230620,130100,149861103,509,509,509,509,0
|
|
20230620,130000,149861103,509,509,509,509,399
|
|
20230620,125900,149658012,508,508,508,508,0
|
|
20230620,125800,149658012,508,508,508,508,0
|
|
20230620,125700,149658012,508,509,509,508,70
|
|
20230620,125600,149622391,509,509,509,509,11033
|
|
20230620,125500,144006594,510,510,510,510,1000
|
|
20230620,125400,143496594,510,510,510,510,100
|
|
20230620,125300,143445594,510,510,510,510,2000
|
|
20230620,125200,142425594,511,511,511,511,201
|
|
20230620,125100,142322883,511,511,511,511,1
|
|
20230620,125000,142322372,509,509,509,509,0
|
|
20230620,124900,142322372,509,509,509,509,10
|
|
20230620,124800,142317282,509,509,509,509,0
|
|
20230620,124700,142317282,509,509,509,509,0
|
|
20230620,124600,142317282,509,509,509,509,0
|
|
20230620,124500,142317282,509,509,509,509,3445
|
|
20230620,124400,140563777,510,510,510,510,7994
|
|
20230620,124300,136486837,510,510,510,510,0
|
|
20230620,124200,136486837,510,510,510,510,11
|
|
20230620,124100,136481227,510,510,510,510,1623
|
|
20230620,124000,135653497,512,512,512,512,50
|
|
20230620,123900,135627897,512,512,512,512,65
|
|
20230620,123800,135594617,512,512,512,512,150
|
|
20230620,123700,135517817,512,512,512,512,132
|
|
20230620,123600,135450233,512,512,512,512,0
|
|
20230620,123500,135450233,512,512,512,512,44
|
|
20230620,123400,135427705,512,512,512,512,0
|
|
20230620,123300,135427705,512,512,512,512,9
|
|
20230620,123200,135423097,512,511,512,511,45
|
|
20230620,123100,135400067,512,512,512,512,0
|
|
20230620,123000,135400067,512,510,512,510,8
|
|
20230620,122900,135395983,512,512,512,512,18
|
|
20230620,122800,135386767,512,512,512,512,2
|
|
20230620,122700,135385743,510,510,510,510,3254
|
|
20230620,122600,133726203,510,510,510,510,0
|
|
20230620,122500,133726203,510,511,511,510,3657
|
|
20230620,122400,131859142,510,510,510,510,0
|
|
20230620,122300,131859142,510,510,510,510,500
|
|
20230620,122200,131604142,510,510,510,510,998
|
|
20230620,122100,131095162,510,510,510,510,0
|
|
20230620,122000,131095162,510,510,510,510,519
|
|
20230620,121900,130830472,510,510,510,510,6272
|
|
20230620,121800,127631752,512,512,512,512,0
|
|
20230620,121700,127631752,512,513,513,512,151
|
|
20230620,121600,127554290,513,513,513,513,0
|
|
20230620,121500,127554290,513,513,513,513,0
|
|
20230620,121400,127554290,513,513,513,513,0
|
|
20230620,121300,127554290,513,513,513,513,0
|
|
20230620,121200,127554290,513,513,513,513,0
|
|
20230620,121100,127554290,513,513,513,513,0
|
|
20230620,121000,127554290,513,513,513,513,0
|
|
20230620,120900,127554290,513,513,513,513,0
|
|
20230620,120800,127554290,513,513,513,513,8
|
|
20230620,120700,127550186,511,511,511,511,0
|
|
20230620,120600,127550186,511,511,511,511,0
|
|
20230620,120500,127550186,511,511,511,511,18
|
|
20230620,120400,127540988,511,511,511,511,0
|
|
20230620,120300,127540988,511,511,511,511,1
|
|
20230620,120200,127540477,510,510,510,510,10353
|
|
20230620,120100,122260447,511,511,511,511,510
|
|
20230620,120000,121999837,512,512,512,511,9182
|
|
20230620,115900,117298655,510,511,511,510,2000
|
|
20230620,115800,116277938,511,511,511,511,1
|
|
20230620,115700,116277427,512,512,512,512,0
|
|
20230620,115600,116277427,512,513,513,512,222
|
|
20230620,115500,116163762,513,513,513,513,16
|
|
20230620,115400,116155554,514,514,514,514,201
|
|
20230620,115300,116052240,514,514,514,514,0
|
|
20230620,115200,116052240,514,514,514,514,1
|
|
20230620,115100,116051726,511,511,511,511,10000
|
|
20230620,115000,110941726,511,512,512,511,2493
|
|
20230620,114900,109665311,514,514,514,514,0
|
|
20230620,114800,109665311,514,514,514,514,0
|
|
20230620,114700,109665311,514,514,514,514,0
|
|
20230620,114600,109665311,514,514,514,514,600
|
|
20230620,114500,109356911,514,514,514,514,0
|
|
20230620,114400,109356911,514,514,514,514,0
|
|
20230620,114300,109356911,514,514,514,514,9
|
|
20230620,114200,109352285,515,515,515,515,0
|
|
20230620,114100,109352285,515,513,515,513,142
|
|
20230620,114000,109279427,514,514,514,514,0
|
|
20230620,113900,109279427,514,513,514,513,3001
|
|
20230620,113800,107739913,513,511,513,511,1500
|
|
20230620,113700,106972712,511,511,511,511,290
|
|
20230620,113600,106824522,513,513,513,513,140
|
|
20230620,113500,106752702,513,513,513,513,0
|
|
20230620,113400,106752702,513,513,513,513,10001
|
|
20230620,113300,101622189,512,512,512,512,0
|
|
20230620,113200,101622189,512,512,512,512,2187
|
|
20230620,113100,100502445,511,511,511,511,0
|
|
20230620,113000,100502445,511,511,511,511,23
|
|
20230620,112900,100490692,511,511,511,511,1
|
|
20230620,112800,100490181,511,511,511,511,1
|
|
20230620,112700,100489670,511,511,511,511,0
|
|
20230620,112600,100489670,511,511,511,511,0
|
|
20230620,112500,100489670,511,511,511,511,0
|
|
20230620,112400,100489670,511,511,511,511,3899
|
|
20230620,112300,98497281,511,510,511,510,332
|
|
20230620,112200,98327960,510,510,510,510,37
|
|
20230620,112100,98309090,510,510,510,510,0
|
|
20230620,112000,98309090,510,510,510,510,0
|
|
20230620,111900,98309090,510,510,510,510,494
|
|
20230620,111800,98057150,510,510,510,510,6493
|
|
20230620,111700,94745720,509,509,509,509,20
|
|
20230620,111600,94735540,509,509,509,509,0
|
|
20230620,111500,94735540,509,509,509,509,0
|
|
20230620,111400,94735540,509,509,509,509,0
|
|
20230620,111300,94735540,509,509,509,509,0
|
|
20230620,111200,94735540,509,511,511,509,27000
|
|
20230620,111100,80978535,511,510,511,510,679
|
|
20230620,111000,80631602,511,511,511,511,0
|
|
20230620,110900,80631602,511,511,511,511,0
|
|
20230620,110800,80631602,511,511,511,511,0
|
|
20230620,110700,80631602,511,511,511,511,0
|
|
20230620,110600,80631602,511,511,511,511,16
|
|
20230620,110500,80623426,511,511,511,511,0
|
|
20230620,110400,80623426,511,511,511,511,0
|
|
20230620,110300,80623426,511,511,511,511,0
|
|
20230620,110200,80623426,511,511,511,511,0
|
|
20230620,110100,80623426,511,511,511,511,1
|
|
20230620,110000,80622915,511,511,511,511,60
|
|
20230620,105900,80592255,510,510,510,510,0
|
|
20230620,105800,80592255,510,510,510,510,0
|
|
20230620,105700,80592255,510,510,510,510,4
|
|
20230620,105600,80590215,511,511,511,511,21
|
|
20230620,105500,80579484,511,511,511,511,0
|
|
20230620,105400,80579484,511,511,511,511,400
|
|
20230620,105300,80375084,512,512,512,512,1
|
|
20230620,105200,80374572,511,511,511,511,0
|
|
20230620,105100,80374572,511,511,511,511,651
|
|
20230620,105000,80041911,510,510,510,510,0
|
|
20230620,104900,80041911,510,510,510,510,4551
|
|
20230620,104800,77720901,512,511,512,511,455
|
|
20230620,104700,77488241,511,511,511,511,0
|
|
20230620,104600,77488241,511,511,511,511,200
|
|
20230620,104500,77386041,511,511,511,511,10054
|
|
20230620,104400,72248447,512,512,512,512,60
|
|
20230620,104300,72217727,512,512,512,512,102
|
|
20230620,104200,72165503,512,512,512,512,2900
|
|
20230620,104100,70680703,512,512,512,512,5
|
|
20230620,104000,70678143,511,511,511,511,0
|
|
20230620,103900,70678143,511,511,511,511,0
|
|
20230620,103800,70678143,511,511,511,511,0
|
|
20230620,103700,70678143,511,511,511,511,0
|
|
20230620,103600,70678143,511,511,511,511,480
|
|
20230620,103500,70432863,511,511,511,511,0
|
|
20230620,103400,70432863,511,512,512,511,310
|
|
20230620,103300,70274450,511,511,511,511,0
|
|
20230620,103200,70274450,511,511,511,511,0
|
|
20230620,103100,70274450,511,511,511,511,194
|
|
20230620,103000,70175316,510,512,512,510,178
|
|
20230620,102900,70084380,510,510,510,510,2000
|
|
20230620,102800,69064380,510,510,510,510,36
|
|
20230620,102700,69046020,511,511,511,511,785
|
|
20230620,102600,68644885,511,512,512,511,1616
|
|
20230620,102500,67819108,511,511,511,510,640
|
|
20230620,102400,67492198,510,510,510,510,0
|
|
20230620,102300,67492198,510,511,511,510,5558
|
|
20230620,102200,64657060,511,511,511,511,2555
|
|
20230620,102100,63351455,512,512,512,512,189
|
|
20230620,102000,63254687,511,511,511,511,0
|
|
20230620,101900,63254687,511,511,511,511,795
|
|
20230620,101800,62848442,511,511,512,511,2315
|
|
20230620,101700,61665467,511,511,511,511,0
|
|
20230620,101600,61665467,511,511,511,511,0
|
|
20230620,101500,61665467,511,512,512,511,3000
|
|
20230620,101400,60131233,513,513,513,513,6
|
|
20230620,101300,60128155,513,513,513,513,0
|
|
20230620,101200,60128155,513,513,513,513,200
|
|
20230620,101100,60025555,511,511,511,511,0
|
|
20230620,101000,60025555,511,511,511,511,0
|
|
20230620,100900,60025555,511,512,512,511,18
|
|
20230620,100800,60016352,513,513,513,513,1
|
|
20230620,100700,60015839,512,512,512,512,9
|
|
20230620,100600,60011231,511,511,511,511,0
|
|
20230620,100500,60011231,511,511,511,511,20
|
|
20230620,100400,60001011,511,511,511,511,1450
|
|
20230620,100300,59260061,512,512,512,512,1
|
|
20230620,100200,59259549,512,512,512,511,7296
|
|
20230620,100100,55527183,513,513,513,513,60
|
|
20230620,100000,55496403,513,514,514,513,206
|
|
20230620,095900,55390622,514,514,514,514,0
|
|
20230620,095800,55390622,514,514,514,514,0
|
|
20230620,095700,55390622,514,514,514,514,0
|
|
20230620,095600,55390622,514,514,514,514,0
|
|
20230620,095500,55390622,514,514,514,513,1850
|
|
20230620,095400,54439822,514,514,514,514,0
|
|
20230620,095300,54439822,514,514,514,514,6
|
|
20230620,095200,54436738,514,514,514,514,1
|
|
20230620,095100,54436224,514,514,514,514,300
|
|
20230620,095000,54282024,514,514,514,514,1
|
|
20230620,094900,54281510,512,512,512,512,0
|
|
20230620,094800,54281510,512,512,512,512,0
|
|
20230620,094700,54281510,512,514,514,512,1060
|
|
20230620,094600,53738131,513,513,514,513,251
|
|
20230620,094500,53609367,513,513,513,513,241
|
|
20230620,094400,53485734,515,515,515,515,0
|
|
20230620,094300,53485734,515,515,515,515,0
|
|
20230620,094200,53485734,515,515,515,515,101
|
|
20230620,094100,53433719,515,516,516,515,60
|
|
20230620,094000,53402769,516,512,516,512,540
|
|
20230620,093900,53125490,512,512,512,512,360
|
|
20230620,093800,52941170,512,512,512,512,0
|
|
20230620,093700,52941170,512,512,514,512,1805
|
|
20230620,093600,52016075,512,510,512,510,2614
|
|
20230620,093500,50682907,512,512,512,512,6
|
|
20230620,093400,50679835,512,512,512,512,0
|
|
20230620,093300,50679835,512,512,512,512,25
|
|
20230620,093200,50667035,510,512,512,509,4600
|
|
20230620,093100,48321088,511,513,513,511,611
|
|
20230620,093000,48008759,514,514,514,514,0
|
|
20230620,092900,48008759,514,514,514,514,0
|
|
20230620,092800,48008759,514,513,514,513,2
|
|
20230620,092700,48007732,514,514,514,514,584
|
|
20230620,092600,47707556,514,514,514,514,0
|
|
20230620,092500,47707556,514,512,514,512,1211
|
|
20230620,092400,47086313,513,510,513,510,29091
|
|
20230620,092300,32249897,510,509,510,509,16
|
|
20230620,092200,32241742,509,510,510,509,300
|
|
20230620,092100,32088942,510,510,510,510,7655
|
|
20230620,092000,28184892,509,509,509,509,200
|
|
20230620,091900,28083092,510,511,511,509,9689
|
|
20230620,091800,23139234,512,512,512,512,319
|
|
20230620,091700,22975906,512,512,512,512,1
|
|
20230620,091600,22975394,512,512,512,512,206
|
|
20230620,091500,22869922,512,512,512,512,78
|
|
20230620,091400,22829986,512,512,512,512,5
|
|
20230620,091300,22827426,512,512,512,512,85
|
|
20230620,091200,22783906,513,513,513,513,972
|
|
20230620,091100,22285270,513,513,513,513,43
|
|
20230620,091000,22263211,513,513,513,513,1083
|
|
20230620,090900,21707632,514,514,514,514,0
|
|
20230620,090800,21707632,514,514,514,514,4000
|
|
20230620,090700,19651632,513,514,514,513,9653
|
|
20230620,090600,14693905,514,514,514,514,509
|
|
20230620,090500,14432279,514,514,515,514,2157
|
|
20230620,090400,13322553,513,514,514,513,313
|
|
20230620,090300,13161771,514,514,514,514,1807
|
|
20230620,090200,12232973,515,515,515,515,23444
|
|
20230620,090100,159313,515,517,517,515,83
|
|
20230620,090000,116432,517,515,517,515,226
|