659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195600,264872911,718,718,718,718,6065
|
|
20230605,195500,264872911,718,718,718,718,0
|
|
20230605,195400,264872911,718,718,718,718,0
|
|
20230605,195300,264872911,718,718,718,718,0
|
|
20230605,195200,264872911,718,718,718,718,0
|
|
20230605,195100,264872911,718,718,718,718,0
|
|
20230605,195000,264872911,718,718,718,718,0
|
|
20230605,194900,264872911,718,718,718,718,0
|
|
20230605,194800,264872911,718,718,718,718,0
|
|
20230605,194700,264872911,718,718,718,718,0
|
|
20230605,194600,264872911,718,718,718,718,0
|
|
20230605,194500,264872911,718,718,718,718,0
|
|
20230605,194400,264872911,718,718,718,718,0
|
|
20230605,194300,264872911,718,718,718,718,0
|
|
20230605,194200,264872911,718,718,718,718,0
|
|
20230605,194100,264872911,718,718,718,718,0
|
|
20230605,194000,264872911,718,718,718,718,0
|
|
20230605,193900,264872911,718,718,718,718,0
|
|
20230605,193800,264872911,718,718,718,718,0
|
|
20230605,193700,264872911,718,718,718,718,0
|
|
20230605,193600,264872911,718,718,718,718,0
|
|
20230605,193500,264872911,718,718,718,718,0
|
|
20230605,193400,264872911,718,718,718,718,0
|
|
20230605,193300,264872911,718,718,718,718,0
|
|
20230605,193200,264872911,718,718,718,718,0
|
|
20230605,193100,264872911,718,718,718,718,0
|
|
20230605,193000,264872911,718,718,718,718,0
|
|
20230605,192900,264872911,718,718,718,718,0
|
|
20230605,192800,264872911,718,718,718,718,0
|
|
20230605,192700,264872911,718,718,718,718,0
|
|
20230605,192600,264872911,718,718,718,718,6065
|
|
20230605,192500,264872911,718,718,718,718,0
|
|
20230605,192400,264872911,718,718,718,718,0
|
|
20230605,192300,264872911,718,718,718,718,0
|
|
20230605,192200,264872911,718,718,718,718,0
|
|
20230605,192100,264872911,718,718,718,718,0
|
|
20230605,192000,264872911,718,718,718,718,0
|
|
20230605,191900,264872911,718,718,718,718,0
|
|
20230605,191800,264872911,718,718,718,718,0
|
|
20230605,191700,264872911,718,718,718,718,0
|
|
20230605,191600,264872911,718,718,718,718,0
|
|
20230605,191500,264872911,718,718,718,718,0
|
|
20230605,191400,264872911,718,718,718,718,0
|
|
20230605,191300,264872911,718,718,718,718,0
|
|
20230605,191200,264872911,718,718,718,718,0
|
|
20230605,191100,264872911,718,718,718,718,0
|
|
20230605,191000,264872911,718,718,718,718,0
|
|
20230605,190900,264872911,718,718,718,718,0
|
|
20230605,190800,264872911,718,718,718,718,0
|
|
20230605,190700,264872911,718,718,718,718,0
|
|
20230605,190600,264872911,718,718,718,718,0
|
|
20230605,190500,264872911,718,718,718,718,0
|
|
20230605,190400,264872911,718,718,718,718,0
|
|
20230605,190300,264872911,718,718,718,718,0
|
|
20230605,190200,264872911,718,718,718,718,0
|
|
20230605,190100,264872911,718,718,718,718,0
|
|
20230605,190000,264872911,718,718,718,718,0
|
|
20230605,185900,264872911,718,718,718,718,0
|
|
20230605,185800,264872911,718,718,718,718,0
|
|
20230605,185700,264872911,718,718,718,718,0
|
|
20230605,185600,264872911,718,718,718,718,6065
|
|
20230605,185500,264872911,718,718,718,718,0
|
|
20230605,185400,264872911,718,718,718,718,0
|
|
20230605,185300,264872911,718,718,718,718,0
|
|
20230605,185200,264872911,718,718,718,718,0
|
|
20230605,185100,264872911,718,718,718,718,0
|
|
20230605,185000,264872911,718,718,718,718,0
|
|
20230605,184900,264872911,718,718,718,718,0
|
|
20230605,184800,264872911,718,718,718,718,0
|
|
20230605,184700,264872911,718,718,718,718,0
|
|
20230605,184600,264872911,718,718,718,718,0
|
|
20230605,184500,264872911,718,718,718,718,0
|
|
20230605,184400,264872911,718,718,718,718,0
|
|
20230605,184300,264872911,718,718,718,718,0
|
|
20230605,184200,264872911,718,718,718,718,0
|
|
20230605,184100,264872911,718,718,718,718,0
|
|
20230605,184000,264872911,718,718,718,718,0
|
|
20230605,183900,264872911,718,718,718,718,0
|
|
20230605,183800,264872911,718,718,718,718,0
|
|
20230605,183700,264872911,718,718,718,718,0
|
|
20230605,183600,264872911,718,718,718,718,0
|
|
20230605,183500,264872911,718,718,718,718,0
|
|
20230605,183400,264872911,718,718,718,718,0
|
|
20230605,183300,264872911,718,718,718,718,0
|
|
20230605,183200,264872911,718,718,718,718,0
|
|
20230605,183100,264872911,718,718,718,718,0
|
|
20230605,183000,264872911,718,718,718,718,0
|
|
20230605,182900,264872911,718,718,718,718,0
|
|
20230605,182800,264872911,718,718,718,718,0
|
|
20230605,182700,264872911,718,718,718,718,0
|
|
20230605,182600,264872911,718,718,718,718,6065
|
|
20230605,182500,264872911,718,718,718,718,0
|
|
20230605,182400,264872911,718,718,718,718,0
|
|
20230605,182300,264872911,718,718,718,718,0
|
|
20230605,182200,264872911,718,718,718,718,0
|
|
20230605,182100,264872911,718,718,718,718,0
|
|
20230605,182000,264872911,718,718,718,718,0
|
|
20230605,181900,264872911,718,718,718,718,0
|
|
20230605,181800,264872911,718,718,718,718,0
|
|
20230605,181700,264872911,718,718,718,718,0
|
|
20230605,181600,264872911,718,718,718,718,0
|
|
20230605,181500,264872911,718,718,718,718,0
|
|
20230605,181400,264872911,718,718,718,718,0
|
|
20230605,181300,264872911,718,718,718,718,0
|
|
20230605,181200,264872911,718,718,718,718,0
|
|
20230605,181100,264872911,718,718,718,718,0
|
|
20230605,181000,264872911,718,718,718,718,0
|
|
20230605,180900,264872911,718,718,718,718,0
|
|
20230605,180800,264872911,718,718,718,718,0
|
|
20230605,180700,264872911,718,718,718,718,0
|
|
20230605,180600,264872911,718,718,718,718,0
|
|
20230605,180500,264872911,718,718,718,718,0
|
|
20230605,180400,264872911,718,718,718,718,0
|
|
20230605,180300,264872911,718,718,718,718,0
|
|
20230605,180200,264872911,718,718,718,718,0
|
|
20230605,180100,264872911,718,718,718,718,0
|
|
20230605,180000,264872911,718,718,718,718,0
|
|
20230605,175900,264872911,718,718,718,718,0
|
|
20230605,175800,264872911,718,718,718,718,0
|
|
20230605,175700,264872911,718,718,718,718,0
|
|
20230605,175600,264872911,718,718,718,718,6065
|
|
20230605,175500,264872911,718,718,718,718,0
|
|
20230605,175400,264872911,718,718,718,718,0
|
|
20230605,175300,264872911,718,718,718,718,0
|
|
20230605,175200,264872911,718,718,718,718,0
|
|
20230605,175100,264872911,718,718,718,718,0
|
|
20230605,175000,264872911,718,718,718,718,0
|
|
20230605,174900,264872911,718,718,718,718,0
|
|
20230605,174800,264872911,718,718,718,718,0
|
|
20230605,174700,264872911,718,718,718,718,0
|
|
20230605,174600,264872911,718,718,718,718,0
|
|
20230605,174500,264872911,718,718,718,718,0
|
|
20230605,174400,264872911,718,718,718,718,0
|
|
20230605,174300,264872911,718,718,718,718,0
|
|
20230605,174200,264872911,718,718,718,718,0
|
|
20230605,174100,264872911,718,718,718,718,0
|
|
20230605,174000,264872911,718,718,718,718,0
|
|
20230605,173900,264872911,718,718,718,718,0
|
|
20230605,173800,264872911,718,718,718,718,0
|
|
20230605,173700,264872911,718,718,718,718,0
|
|
20230605,173600,264872911,718,718,718,718,0
|
|
20230605,173500,264872911,718,718,718,718,0
|
|
20230605,173400,264872911,718,718,718,718,0
|
|
20230605,173300,264872911,718,718,718,718,0
|
|
20230605,173200,264872911,718,718,718,718,0
|
|
20230605,173100,264872911,718,718,718,718,0
|
|
20230605,173000,264872911,718,718,718,718,0
|
|
20230605,172900,264872911,718,718,718,718,0
|
|
20230605,172800,264872911,718,718,718,718,0
|
|
20230605,172700,264872911,718,718,718,718,0
|
|
20230605,172600,264872911,718,718,718,718,6065
|
|
20230605,172500,264872911,718,718,718,718,0
|
|
20230605,172400,264872911,718,718,718,718,0
|
|
20230605,172300,264872911,718,718,718,718,0
|
|
20230605,172200,264872911,718,718,718,718,0
|
|
20230605,172100,264872911,718,718,718,718,0
|
|
20230605,172000,264872911,718,718,718,718,0
|
|
20230605,171900,264872911,718,718,718,718,0
|
|
20230605,171800,264872911,718,718,718,718,0
|
|
20230605,171700,264872911,718,718,718,718,0
|
|
20230605,171600,264872911,718,718,718,718,0
|
|
20230605,171500,264872911,718,718,718,718,0
|
|
20230605,171400,264872911,718,718,718,718,0
|
|
20230605,171300,264872911,718,718,718,718,0
|
|
20230605,171200,264872911,718,718,718,718,0
|
|
20230605,171100,264872911,718,718,718,718,0
|
|
20230605,171000,264872911,718,718,718,718,0
|
|
20230605,170900,264872911,718,718,718,718,0
|
|
20230605,170800,264872911,718,718,718,718,0
|
|
20230605,170700,264872911,718,718,718,718,0
|
|
20230605,170600,264872911,718,718,718,718,0
|
|
20230605,170500,264872911,718,718,718,718,0
|
|
20230605,170400,264872911,718,718,718,718,0
|
|
20230605,170300,264872911,718,718,718,718,0
|
|
20230605,170200,264872911,718,718,718,718,0
|
|
20230605,170100,264872911,718,718,718,718,0
|
|
20230605,170000,264872911,718,718,718,718,0
|
|
20230605,165900,264872911,718,718,718,718,0
|
|
20230605,165800,264872911,718,718,718,718,0
|
|
20230605,165700,264872911,718,718,718,718,0
|
|
20230605,165600,264872911,718,718,718,718,6065
|
|
20230605,165500,264872911,718,718,718,718,0
|
|
20230605,165400,264872911,718,718,718,718,0
|
|
20230605,165300,264872911,718,718,718,718,0
|
|
20230605,165200,264872911,718,718,718,718,0
|
|
20230605,165100,264872911,718,718,718,718,0
|
|
20230605,165000,264872911,718,718,718,718,0
|
|
20230605,164900,264872911,718,718,718,718,0
|
|
20230605,164800,264872911,718,718,718,718,0
|
|
20230605,164700,264872911,718,718,718,718,0
|
|
20230605,164600,264872911,718,718,718,718,0
|
|
20230605,164500,264872911,718,718,718,718,0
|
|
20230605,164400,264872911,718,718,718,718,0
|
|
20230605,164300,264872911,718,718,718,718,0
|
|
20230605,164200,264872911,718,718,718,718,0
|
|
20230605,164100,264872911,718,718,718,718,0
|
|
20230605,164000,264872911,718,718,718,718,0
|
|
20230605,163900,264872911,718,718,718,718,0
|
|
20230605,163800,264872911,718,718,718,718,0
|
|
20230605,163700,264872911,718,718,718,718,0
|
|
20230605,163600,264872911,718,718,718,718,0
|
|
20230605,163500,264872911,718,718,718,718,0
|
|
20230605,163400,264872911,718,718,718,718,0
|
|
20230605,163300,264872911,718,718,718,718,0
|
|
20230605,163200,264872911,718,718,718,718,0
|
|
20230605,163100,264872911,718,718,718,718,0
|
|
20230605,163000,264872911,718,718,718,718,0
|
|
20230605,162900,264872911,718,718,718,718,0
|
|
20230605,162800,264872911,718,718,718,718,0
|
|
20230605,162700,264872911,718,718,718,718,0
|
|
20230605,162600,264872911,718,718,718,718,6065
|
|
20230605,162500,264872911,718,718,718,718,0
|
|
20230605,162400,264872911,718,718,718,718,0
|
|
20230605,162300,264872911,718,718,718,718,0
|
|
20230605,162200,264872911,718,718,718,718,0
|
|
20230605,162100,264872911,718,718,718,718,0
|
|
20230605,162000,264872911,718,718,718,718,0
|
|
20230605,161900,264872911,718,718,718,718,0
|
|
20230605,161800,264872911,718,718,718,718,0
|
|
20230605,161700,264872911,718,718,718,718,0
|
|
20230605,161600,264872911,718,718,718,718,0
|
|
20230605,161500,264872911,718,718,718,718,0
|
|
20230605,161400,264872911,718,718,718,718,0
|
|
20230605,161300,264872911,718,718,718,718,0
|
|
20230605,161200,264872911,718,718,718,718,0
|
|
20230605,161100,264872911,718,718,718,718,0
|
|
20230605,161000,264872911,718,718,718,718,0
|
|
20230605,160900,264872911,718,718,718,718,0
|
|
20230605,160800,264872911,718,718,718,718,0
|
|
20230605,160700,264872911,718,718,718,718,0
|
|
20230605,160600,264872911,718,718,718,718,0
|
|
20230605,160500,264872911,718,718,718,718,0
|
|
20230605,160400,264872911,718,718,718,718,0
|
|
20230605,160300,264872911,718,718,718,718,0
|
|
20230605,160200,264872911,718,718,718,718,0
|
|
20230605,160100,264872911,718,718,718,718,0
|
|
20230605,160000,264872911,718,718,718,718,0
|
|
20230605,155900,264872911,718,718,718,718,0
|
|
20230605,155800,264872911,718,718,718,718,0
|
|
20230605,155700,264872911,718,718,718,718,0
|
|
20230605,155600,264872911,718,718,718,718,6065
|
|
20230605,155500,264872911,718,718,718,718,0
|
|
20230605,155400,264872911,718,718,718,718,0
|
|
20230605,155300,264872911,718,718,718,718,0
|
|
20230605,155200,264872911,718,718,718,718,0
|
|
20230605,155100,264872911,718,718,718,718,0
|
|
20230605,155000,264872911,718,718,718,718,0
|
|
20230605,154900,264872911,718,718,718,718,0
|
|
20230605,154800,264872911,718,718,718,718,0
|
|
20230605,154700,264872911,718,718,718,718,0
|
|
20230605,154600,264872911,718,718,718,718,0
|
|
20230605,154500,264872911,718,718,718,718,0
|
|
20230605,154400,264872911,718,718,718,718,0
|
|
20230605,154300,264872911,718,718,718,718,0
|
|
20230605,154200,264872911,718,718,718,718,0
|
|
20230605,154100,264872911,718,718,718,718,0
|
|
20230605,154000,264872911,718,718,718,718,0
|
|
20230605,153900,264872911,718,718,718,718,0
|
|
20230605,153800,264872911,718,718,718,718,0
|
|
20230605,153700,264872911,718,718,718,718,0
|
|
20230605,153600,264872911,718,718,718,718,0
|
|
20230605,153500,264872911,718,718,718,718,0
|
|
20230605,153400,264872911,718,718,718,718,0
|
|
20230605,153300,264872911,718,718,718,718,0
|
|
20230605,153200,264872911,718,718,718,718,0
|
|
20230605,153100,264872911,718,718,718,718,0
|
|
20230605,153000,264872911,718,718,718,718,6065
|
|
20230605,152900,260518241,718,718,718,718,0
|
|
20230605,152800,260518241,718,718,718,718,0
|
|
20230605,152700,260518241,718,718,718,718,0
|
|
20230605,152600,260518241,718,718,718,718,0
|
|
20230605,152500,260518241,718,718,718,718,0
|
|
20230605,152400,260518241,718,718,718,718,0
|
|
20230605,152300,260518241,718,718,718,718,0
|
|
20230605,152200,260518241,718,718,718,718,0
|
|
20230605,152100,260518241,718,718,718,718,0
|
|
20230605,152000,260518241,718,718,718,718,0
|
|
20230605,151900,260518241,718,719,723,718,7978
|
|
20230605,151800,254784756,723,723,723,723,1
|
|
20230605,151700,254784033,719,719,719,719,0
|
|
20230605,151600,254784033,719,720,720,719,13
|
|
20230605,151500,254774685,724,724,724,724,0
|
|
20230605,151400,254774685,724,724,724,724,0
|
|
20230605,151300,254774685,724,723,724,723,138
|
|
20230605,151200,254674876,723,723,723,723,0
|
|
20230605,151100,254674876,723,723,723,723,0
|
|
20230605,151000,254674876,723,723,723,723,3131
|
|
20230605,150900,252411163,723,722,723,722,3881
|
|
20230605,150800,249605209,723,723,723,723,0
|
|
20230605,150700,249605209,723,719,723,719,3510
|
|
20230605,150600,247081479,718,723,723,718,7014
|
|
20230605,150500,242032275,721,721,721,721,140
|
|
20230605,150400,241931335,721,721,721,721,600
|
|
20230605,150300,241498735,723,723,723,723,0
|
|
20230605,150200,241498735,723,723,723,723,0
|
|
20230605,150100,241498735,723,723,723,723,0
|
|
20230605,150000,241498735,723,723,723,723,42
|
|
20230605,145900,241468369,724,724,724,724,10
|
|
20230605,145800,241461129,721,721,721,721,6
|
|
20230605,145700,241456803,721,721,721,721,95
|
|
20230605,145600,241388308,722,722,722,722,5
|
|
20230605,145500,241384698,723,723,723,723,1
|
|
20230605,145400,241383975,724,724,724,724,0
|
|
20230605,145300,241383975,724,724,724,724,0
|
|
20230605,145200,241383975,724,724,724,724,0
|
|
20230605,145100,241383975,724,724,724,724,10
|
|
20230605,145000,241376735,724,723,724,723,1063
|
|
20230605,144900,240608176,722,722,722,722,0
|
|
20230605,144800,240608176,722,722,722,722,4
|
|
20230605,144700,240605288,722,722,722,721,49
|
|
20230605,144600,240569930,722,722,722,722,0
|
|
20230605,144500,240569930,722,722,722,722,883
|
|
20230605,144400,239932404,722,722,722,722,200
|
|
20230605,144300,239788004,722,722,722,722,0
|
|
20230605,144200,239788004,722,722,722,722,500
|
|
20230605,144100,239427004,722,722,722,722,0
|
|
20230605,144000,239427004,722,722,722,722,31
|
|
20230605,143900,239404622,722,722,722,722,0
|
|
20230605,143800,239404622,722,722,722,722,0
|
|
20230605,143700,239404622,722,723,723,722,1036
|
|
20230605,143600,238655630,723,723,723,723,0
|
|
20230605,143500,238655630,723,722,723,722,3
|
|
20230605,143400,238653463,724,724,724,724,0
|
|
20230605,143300,238653463,724,723,724,723,160
|
|
20230605,143200,238537779,723,722,723,722,11
|
|
20230605,143100,238529827,723,723,723,723,300
|
|
20230605,143000,238312927,723,723,723,723,1
|
|
20230605,142900,238312204,721,721,721,721,17
|
|
20230605,142800,238299947,721,721,721,721,0
|
|
20230605,142700,238299947,721,721,721,721,100
|
|
20230605,142600,238227847,718,718,718,718,0
|
|
20230605,142500,238227847,718,718,718,718,0
|
|
20230605,142400,238227847,718,722,722,718,6001
|
|
20230605,142300,233911082,721,721,721,721,0
|
|
20230605,142200,233911082,721,721,721,721,0
|
|
20230605,142100,233911082,721,721,721,721,500
|
|
20230605,142000,233550582,723,723,723,723,0
|
|
20230605,141900,233550582,723,723,723,723,0
|
|
20230605,141800,233550582,723,723,723,723,4
|
|
20230605,141700,233547690,723,723,723,723,0
|
|
20230605,141600,233547690,723,723,723,723,0
|
|
20230605,141500,233547690,723,723,723,723,2689
|
|
20230605,141400,231603543,724,724,724,724,0
|
|
20230605,141300,231603543,724,724,724,724,1
|
|
20230605,141200,231602819,723,723,723,723,0
|
|
20230605,141100,231602819,723,723,723,723,0
|
|
20230605,141000,231602819,723,723,723,723,2186
|
|
20230605,140900,230022341,723,723,723,723,10
|
|
20230605,140800,230015111,724,724,724,724,0
|
|
20230605,140700,230015111,724,724,724,724,0
|
|
20230605,140600,230015111,724,724,724,724,0
|
|
20230605,140500,230015111,724,724,724,724,0
|
|
20230605,140400,230015111,724,724,724,724,0
|
|
20230605,140300,230015111,724,724,724,724,0
|
|
20230605,140200,230015111,724,724,724,724,0
|
|
20230605,140100,230015111,724,724,724,724,0
|
|
20230605,140000,230015111,724,724,724,724,0
|
|
20230605,135900,230015111,724,724,724,724,0
|
|
20230605,135800,230015111,724,724,724,724,0
|
|
20230605,135700,230015111,724,724,724,724,0
|
|
20230605,135600,230015111,724,721,724,721,161
|
|
20230605,135500,229899027,721,721,721,721,0
|
|
20230605,135400,229899027,721,723,723,721,5772
|
|
20230605,135300,225735807,723,723,723,723,2196
|
|
20230605,135200,224148099,723,723,723,723,0
|
|
20230605,135100,224148099,723,723,723,723,24
|
|
20230605,135000,224130747,723,723,723,723,0
|
|
20230605,134900,224130747,723,723,723,723,23
|
|
20230605,134800,224114118,723,723,723,723,1
|
|
20230605,134700,224113395,721,722,722,721,728
|
|
20230605,134600,223588110,723,723,723,723,0
|
|
20230605,134500,223588110,723,723,723,723,0
|
|
20230605,134400,223588110,723,723,723,723,21
|
|
20230605,134300,223572927,724,724,724,724,28
|
|
20230605,134200,223552655,724,724,724,724,509
|
|
20230605,134100,223184139,724,724,724,724,0
|
|
20230605,134000,223184139,724,724,724,724,1
|
|
20230605,133900,223183415,722,722,722,722,1
|
|
20230605,133800,223182693,724,724,724,724,1
|
|
20230605,133700,223181969,724,722,724,722,201
|
|
20230605,133600,223036845,725,725,725,725,0
|
|
20230605,133500,223036845,725,725,725,725,0
|
|
20230605,133400,223036845,725,725,725,725,0
|
|
20230605,133300,223036845,725,725,725,725,0
|
|
20230605,133200,223036845,725,725,725,725,1
|
|
20230605,133100,223036120,722,722,722,722,258
|
|
20230605,133000,222849844,723,723,723,723,3
|
|
20230605,132900,222847675,723,723,723,723,9
|
|
20230605,132800,222841168,725,725,725,725,0
|
|
20230605,132700,222841168,725,725,725,725,0
|
|
20230605,132600,222841168,725,725,725,725,0
|
|
20230605,132500,222841168,725,725,725,725,0
|
|
20230605,132400,222841168,725,725,725,725,0
|
|
20230605,132300,222841168,725,721,725,721,2
|
|
20230605,132200,222839722,725,725,725,725,0
|
|
20230605,132100,222839722,725,721,725,721,92
|
|
20230605,132000,222773386,721,721,721,721,285
|
|
20230605,131900,222567901,721,721,721,721,0
|
|
20230605,131800,222567901,721,723,723,721,2268
|
|
20230605,131700,220930879,723,725,725,723,153
|
|
20230605,131600,220819960,725,725,725,725,0
|
|
20230605,131500,220819960,725,725,725,725,0
|
|
20230605,131400,220819960,725,725,725,725,0
|
|
20230605,131300,220819960,725,725,725,725,50
|
|
20230605,131200,220783710,725,725,725,725,1
|
|
20230605,131100,220782985,723,723,723,723,2
|
|
20230605,131000,220781539,725,725,725,725,0
|
|
20230605,130900,220781539,725,725,725,725,1
|
|
20230605,130800,220780814,723,723,723,723,0
|
|
20230605,130700,220780814,723,723,723,723,0
|
|
20230605,130600,220780814,723,723,723,723,0
|
|
20230605,130500,220780814,723,723,723,723,247
|
|
20230605,130400,220602233,725,725,725,725,1
|
|
20230605,130300,220601508,723,723,723,723,519
|
|
20230605,130200,220226271,723,723,723,723,0
|
|
20230605,130100,220226271,723,723,723,723,343
|
|
20230605,130000,219978282,723,723,723,723,1277
|
|
20230605,125900,219055011,724,724,724,724,0
|
|
20230605,125800,219055011,724,724,724,724,160
|
|
20230605,125700,218939171,725,725,725,725,1
|
|
20230605,125600,218938446,721,725,725,721,146
|
|
20230605,125500,218832974,726,724,726,724,19
|
|
20230605,125400,218819216,724,724,724,724,0
|
|
20230605,125300,218819216,724,724,724,724,0
|
|
20230605,125200,218819216,724,725,725,724,2058
|
|
20230605,125100,217329166,725,725,725,725,0
|
|
20230605,125000,217329166,725,725,725,725,41
|
|
20230605,124900,217299441,725,725,725,725,1500
|
|
20230605,124800,216211941,727,727,727,727,0
|
|
20230605,124700,216211941,727,727,727,727,0
|
|
20230605,124600,216211941,727,727,727,727,0
|
|
20230605,124500,216211941,727,727,727,727,0
|
|
20230605,124400,216211941,727,727,727,727,0
|
|
20230605,124300,216211941,727,727,727,727,0
|
|
20230605,124200,216211941,727,727,727,727,0
|
|
20230605,124100,216211941,727,727,727,727,35
|
|
20230605,124000,216186496,726,725,726,725,1005
|
|
20230605,123900,215456966,726,726,726,726,0
|
|
20230605,123800,215456966,726,726,726,726,0
|
|
20230605,123700,215456966,726,725,726,725,80
|
|
20230605,123600,215398956,724,724,724,724,1
|
|
20230605,123500,215398232,726,725,726,725,120
|
|
20230605,123400,215311217,726,726,726,726,0
|
|
20230605,123300,215311217,726,726,726,726,0
|
|
20230605,123200,215311217,726,725,726,725,207
|
|
20230605,123100,215161141,722,724,724,722,217
|
|
20230605,123000,215004310,724,724,724,724,23
|
|
20230605,122900,214987658,724,724,724,724,0
|
|
20230605,122800,214987658,724,724,724,724,0
|
|
20230605,122700,214987658,724,724,724,724,51
|
|
20230605,122600,214950734,726,726,726,726,0
|
|
20230605,122500,214950734,726,725,726,725,29
|
|
20230605,122400,214929708,724,724,724,724,1391
|
|
20230605,122300,213922624,724,726,726,724,2
|
|
20230605,122200,213921174,726,726,726,726,0
|
|
20230605,122100,213921174,726,726,726,726,500
|
|
20230605,122000,213558174,726,726,726,726,0
|
|
20230605,121900,213558174,726,725,726,725,2754
|
|
20230605,121800,211559770,726,726,726,726,13
|
|
20230605,121700,211550332,726,726,726,726,18
|
|
20230605,121600,211537264,726,726,726,726,100
|
|
20230605,121500,211464664,724,724,724,724,0
|
|
20230605,121400,211464664,724,722,724,722,2218
|
|
20230605,121300,209861194,723,723,723,723,0
|
|
20230605,121200,209861194,723,723,723,723,0
|
|
20230605,121100,209861194,723,723,723,723,0
|
|
20230605,121000,209861194,723,723,723,723,26
|
|
20230605,120900,209842396,723,723,723,723,0
|
|
20230605,120800,209842396,723,723,723,723,0
|
|
20230605,120700,209842396,723,723,723,723,0
|
|
20230605,120600,209842396,723,723,723,723,10
|
|
20230605,120500,209835166,717,723,723,717,1872
|
|
20230605,120400,208482354,723,723,723,723,0
|
|
20230605,120300,208482354,723,723,723,723,619
|
|
20230605,120200,208034817,723,723,723,723,38
|
|
20230605,120100,208007343,723,723,723,723,0
|
|
20230605,120000,208007343,723,722,723,722,35
|
|
20230605,115900,207982040,722,722,722,722,0
|
|
20230605,115800,207982040,722,722,722,722,3
|
|
20230605,115700,207979874,723,723,723,723,0
|
|
20230605,115600,207979874,723,722,723,722,129
|
|
20230605,115500,207886726,722,722,722,722,104
|
|
20230605,115400,207811638,723,723,723,723,1
|
|
20230605,115300,207810915,721,721,721,721,9
|
|
20230605,115200,207804426,721,721,721,721,4000
|
|
20230605,115100,204920426,721,721,721,721,12
|
|
20230605,115000,204911774,717,720,720,717,711
|
|
20230605,114900,204401476,721,721,721,721,0
|
|
20230605,114800,204401476,721,721,721,721,0
|
|
20230605,114700,204401476,721,723,723,721,206
|
|
20230605,114600,204252946,721,721,721,721,0
|
|
20230605,114500,204252946,721,721,721,721,1
|
|
20230605,114400,204252225,723,721,723,721,4303
|
|
20230605,114300,201149756,721,721,721,721,512
|
|
20230605,114200,200780604,721,722,722,721,26
|
|
20230605,114100,200761846,723,723,723,723,10
|
|
20230605,114000,200754616,723,721,723,721,2001
|
|
20230605,113900,199311893,723,723,723,723,0
|
|
20230605,113800,199311893,723,723,723,723,0
|
|
20230605,113700,199311893,723,722,723,722,961
|
|
20230605,113600,198617177,722,722,722,722,0
|
|
20230605,113500,198617177,722,722,722,722,0
|
|
20230605,113400,198617177,722,725,726,722,4247
|
|
20230605,113300,195550463,726,725,726,725,201
|
|
20230605,113200,195404737,725,725,725,725,0
|
|
20230605,113100,195404737,725,720,725,720,3467
|
|
20230605,113000,192905526,721,721,721,721,0
|
|
20230605,112900,192905526,721,721,721,721,20
|
|
20230605,112800,192891106,719,719,719,719,50
|
|
20230605,112700,192855156,719,719,719,719,0
|
|
20230605,112600,192855156,719,719,719,719,629
|
|
20230605,112500,192402905,719,719,719,719,0
|
|
20230605,112400,192402905,719,719,719,719,400
|
|
20230605,112300,192115305,719,719,719,719,100
|
|
20230605,112200,192043405,718,718,718,718,6
|
|
20230605,112100,192039097,719,719,719,719,100
|
|
20230605,112000,191967197,718,718,718,718,1884
|
|
20230605,111900,190614485,719,719,719,719,0
|
|
20230605,111800,190614485,719,719,719,719,0
|
|
20230605,111700,190614485,719,719,719,719,0
|
|
20230605,111600,190614485,719,719,719,719,0
|
|
20230605,111500,190614485,719,719,719,719,0
|
|
20230605,111400,190614485,719,719,719,719,1
|
|
20230605,111300,190613766,718,718,718,718,0
|
|
20230605,111200,190613766,718,718,718,718,80
|
|
20230605,111100,190556326,718,718,718,718,11
|
|
20230605,111000,190548428,718,719,719,718,6
|
|
20230605,110900,190544115,719,719,719,719,0
|
|
20230605,110800,190544115,719,719,719,719,110
|
|
20230605,110700,190465025,721,721,721,721,0
|
|
20230605,110600,190465025,721,719,721,719,100
|
|
20230605,110500,190393115,719,719,719,719,5
|
|
20230605,110400,190389520,719,720,720,719,140
|
|
20230605,110300,190288844,720,720,720,720,0
|
|
20230605,110200,190288844,720,720,720,720,135
|
|
20230605,110100,190191644,720,720,720,720,8
|
|
20230605,110000,190185884,720,720,720,720,149
|
|
20230605,105900,190078604,720,720,720,720,346
|
|
20230605,105800,189829484,720,720,720,720,0
|
|
20230605,105700,189829484,720,720,720,720,14
|
|
20230605,105600,189819404,721,721,721,721,0
|
|
20230605,105500,189819404,721,721,721,721,3
|
|
20230605,105400,189817241,721,721,721,721,0
|
|
20230605,105300,189817241,721,721,721,721,0
|
|
20230605,105200,189817241,721,721,721,721,727
|
|
20230605,105100,189293074,721,721,721,721,1
|
|
20230605,105000,189292353,723,723,723,723,0
|
|
20230605,104900,189292353,723,722,723,722,300
|
|
20230605,104800,189075743,722,722,722,722,1711
|
|
20230605,104700,187840401,722,722,722,722,0
|
|
20230605,104600,187840401,722,722,722,722,100
|
|
20230605,104500,187768201,722,722,722,722,200
|
|
20230605,104400,187623801,722,724,724,722,3046
|
|
20230605,104300,185421684,724,724,724,724,1
|
|
20230605,104200,185420960,724,724,724,724,0
|
|
20230605,104100,185420960,724,724,724,724,0
|
|
20230605,104000,185420960,724,727,727,724,284
|
|
20230605,103900,185215102,724,724,724,724,230
|
|
20230605,103800,185048582,724,724,724,724,999
|
|
20230605,103700,184325306,727,727,727,727,1
|
|
20230605,103600,184324579,721,721,721,721,0
|
|
20230605,103500,184324579,721,721,721,721,0
|
|
20230605,103400,184324579,721,725,726,721,1483
|
|
20230605,103300,183252561,725,725,725,725,2
|
|
20230605,103200,183251111,719,719,719,719,0
|
|
20230605,103100,183251111,719,719,719,719,0
|
|
20230605,103000,183251111,719,719,719,719,0
|
|
20230605,102900,183251111,719,723,723,719,98
|
|
20230605,102800,183180417,725,723,725,723,342
|
|
20230605,102700,182932951,716,722,723,716,20123
|
|
20230605,102600,168384252,723,714,723,714,41550
|
|
20230605,102500,138388260,714,714,714,714,178
|
|
20230605,102400,138261168,714,714,714,714,0
|
|
20230605,102300,138261168,714,716,716,714,1490
|
|
20230605,102200,137196006,715,716,716,715,170
|
|
20230605,102100,137074426,716,716,716,716,3347
|
|
20230605,102000,134677974,718,718,718,718,0
|
|
20230605,101900,134677974,718,719,719,718,11
|
|
20230605,101800,134670075,720,720,720,720,0
|
|
20230605,101700,134670075,720,720,720,720,0
|
|
20230605,101600,134670075,720,720,720,720,0
|
|
20230605,101500,134670075,720,720,720,720,0
|
|
20230605,101400,134670075,720,720,720,720,0
|
|
20230605,101300,134670075,720,720,720,720,1
|
|
20230605,101200,134669355,717,717,717,717,6783
|
|
20230605,101100,129805944,717,720,720,717,23503
|
|
20230605,101000,112950879,719,718,719,718,8
|
|
20230605,100900,112945128,719,719,719,719,5
|
|
20230605,100800,112941533,719,717,719,717,2
|
|
20230605,100700,112940097,717,717,717,717,0
|
|
20230605,100600,112940097,717,719,719,717,440
|
|
20230605,100500,112623813,719,719,719,719,4
|
|
20230605,100400,112620937,720,720,720,720,0
|
|
20230605,100300,112620937,720,720,720,720,0
|
|
20230605,100200,112620937,720,720,720,720,0
|
|
20230605,100100,112620937,720,720,720,720,0
|
|
20230605,100000,112620937,720,718,720,718,3279
|
|
20230605,095900,110263940,715,716,716,715,100
|
|
20230605,095800,110192418,716,716,716,716,49
|
|
20230605,095700,110157334,717,717,717,717,0
|
|
20230605,095600,110157334,717,717,717,717,0
|
|
20230605,095500,110157334,717,717,717,717,1
|
|
20230605,095400,110156617,717,717,717,717,0
|
|
20230605,095300,110156617,717,717,717,717,609
|
|
20230605,095200,109719964,717,717,717,717,10
|
|
20230605,095100,109712794,717,717,717,717,20
|
|
20230605,095000,109698454,717,717,717,717,1
|
|
20230605,094900,109697737,717,716,717,716,69
|
|
20230605,094800,109648324,717,716,717,716,35
|
|
20230605,094700,109623263,716,716,716,716,35
|
|
20230605,094600,109598203,716,716,716,716,0
|
|
20230605,094500,109598203,716,716,716,716,180
|
|
20230605,094400,109469323,716,716,716,716,110
|
|
20230605,094300,109390563,716,713,716,713,16
|
|
20230605,094200,109379131,712,715,715,712,3301
|
|
20230605,094100,107025677,713,713,713,713,29
|
|
20230605,094000,107005000,713,713,713,713,5
|
|
20230605,093900,107001435,712,717,718,712,11969
|
|
20230605,093800,98456178,715,717,717,715,1202
|
|
20230605,093700,97594376,717,717,717,717,0
|
|
20230605,093600,97594376,717,717,717,717,0
|
|
20230605,093500,97594376,717,717,717,717,22
|
|
20230605,093400,97578602,717,713,717,713,375
|
|
20230605,093300,97311211,713,715,715,713,10058
|
|
20230605,093200,90139523,715,717,717,714,6051
|
|
20230605,093100,85814740,717,717,717,717,1143
|
|
20230605,093000,84995209,717,718,718,717,210
|
|
20230605,092900,84844636,719,719,719,719,0
|
|
20230605,092800,84844636,719,719,719,719,100
|
|
20230605,092700,84772736,717,717,717,717,123
|
|
20230605,092600,84684545,717,716,717,715,5
|
|
20230605,092500,84680963,714,715,715,714,66
|
|
20230605,092400,84633834,717,717,717,717,1004
|
|
20230605,092300,83913966,718,716,718,716,28300
|
|
20230605,092200,63595039,718,716,718,714,5001
|
|
20230605,092100,60024261,714,714,714,714,3360
|
|
20230605,092000,57625221,714,718,718,714,18786
|
|
20230605,091900,44193769,716,717,717,716,847
|
|
20230605,091800,43587114,716,717,717,716,285
|
|
20230605,091700,43383004,717,717,717,717,4994
|
|
20230605,091600,39802306,717,717,717,717,163
|
|
20230605,091500,39685435,717,718,719,717,4586
|
|
20230605,091400,36390066,718,718,718,717,530
|
|
20230605,091300,36009528,718,719,719,718,2193
|
|
20230605,091200,34434233,718,718,718,718,10
|
|
20230605,091100,34427053,718,718,718,718,5716
|
|
20230605,091000,30322965,716,716,716,716,145
|
|
20230605,090900,30219145,716,717,718,713,6670
|
|
20230605,090800,25445157,717,716,722,716,1638
|
|
20230605,090700,24267611,715,725,725,715,17050
|
|
20230605,090600,11977800,725,726,726,725,1822
|
|
20230605,090500,10656787,726,728,728,726,4014
|
|
20230605,090400,7740949,730,730,730,729,1356
|
|
20230605,090300,6751711,730,729,732,729,3503
|
|
20230605,090200,4193245,729,729,731,727,905
|
|
20230605,090100,3534290,727,728,730,727,2209
|
|
20230605,090000,1926660,727,725,727,725,2656
|