684 lines
30 KiB
CSV
684 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,202100,970471822,633,633,633,633,23181
|
|
20230605,202000,970471822,633,633,633,633,0
|
|
20230605,201900,970471822,633,633,633,633,0
|
|
20230605,201800,970471822,633,633,633,633,0
|
|
20230605,201700,970471822,633,633,633,633,0
|
|
20230605,201600,970471822,633,633,633,633,0
|
|
20230605,201500,970471822,633,633,633,633,0
|
|
20230605,201400,970471822,633,633,633,633,0
|
|
20230605,201300,970471822,633,633,633,633,0
|
|
20230605,201200,970471822,633,633,633,633,0
|
|
20230605,201100,970471822,633,633,633,633,0
|
|
20230605,201000,970471822,633,633,633,633,0
|
|
20230605,200900,970471822,633,633,633,633,0
|
|
20230605,200800,970471822,633,633,633,633,0
|
|
20230605,200700,970471822,633,633,633,633,0
|
|
20230605,200600,970471822,633,633,633,633,0
|
|
20230605,200500,970471822,633,633,633,633,0
|
|
20230605,200400,970471822,633,633,633,633,0
|
|
20230605,200300,970471822,633,633,633,633,0
|
|
20230605,200200,970471822,633,633,633,633,0
|
|
20230605,200100,970471822,633,633,633,633,0
|
|
20230605,200000,970471822,633,633,633,633,0
|
|
20230605,195900,970471822,633,633,633,633,0
|
|
20230605,195800,970471822,633,633,633,633,0
|
|
20230605,195700,970471822,633,633,633,633,0
|
|
20230605,195600,970471822,633,633,633,633,0
|
|
20230605,195500,970471822,633,633,633,633,0
|
|
20230605,195400,970471822,633,633,633,633,0
|
|
20230605,195300,970471822,633,633,633,633,0
|
|
20230605,195200,970471822,633,633,633,633,0
|
|
20230605,195100,970471822,633,633,633,633,23181
|
|
20230605,195000,970471822,633,633,633,633,0
|
|
20230605,194900,970471822,633,633,633,633,0
|
|
20230605,194800,970471822,633,633,633,633,0
|
|
20230605,194700,970471822,633,633,633,633,0
|
|
20230605,194600,970471822,633,633,633,633,0
|
|
20230605,194500,970471822,633,633,633,633,0
|
|
20230605,194400,970471822,633,633,633,633,0
|
|
20230605,194300,970471822,633,633,633,633,0
|
|
20230605,194200,970471822,633,633,633,633,0
|
|
20230605,194100,970471822,633,633,633,633,0
|
|
20230605,194000,970471822,633,633,633,633,0
|
|
20230605,193900,970471822,633,633,633,633,0
|
|
20230605,193800,970471822,633,633,633,633,0
|
|
20230605,193700,970471822,633,633,633,633,0
|
|
20230605,193600,970471822,633,633,633,633,0
|
|
20230605,193500,970471822,633,633,633,633,0
|
|
20230605,193400,970471822,633,633,633,633,0
|
|
20230605,193300,970471822,633,633,633,633,0
|
|
20230605,193200,970471822,633,633,633,633,0
|
|
20230605,193100,970471822,633,633,633,633,0
|
|
20230605,193000,970471822,633,633,633,633,0
|
|
20230605,192900,970471822,633,633,633,633,0
|
|
20230605,192800,970471822,633,633,633,633,0
|
|
20230605,192700,970471822,633,633,633,633,0
|
|
20230605,192600,970471822,633,633,633,633,0
|
|
20230605,192500,970471822,633,633,633,633,0
|
|
20230605,192400,970471822,633,633,633,633,0
|
|
20230605,192300,970471822,633,633,633,633,0
|
|
20230605,192200,970471822,633,633,633,633,0
|
|
20230605,192100,970471822,633,633,633,633,23181
|
|
20230605,192000,970471822,633,633,633,633,0
|
|
20230605,191900,970471822,633,633,633,633,0
|
|
20230605,191800,970471822,633,633,633,633,0
|
|
20230605,191700,970471822,633,633,633,633,0
|
|
20230605,191600,970471822,633,633,633,633,0
|
|
20230605,191500,970471822,633,633,633,633,0
|
|
20230605,191400,970471822,633,633,633,633,0
|
|
20230605,191300,970471822,633,633,633,633,0
|
|
20230605,191200,970471822,633,633,633,633,0
|
|
20230605,191100,970471822,633,633,633,633,0
|
|
20230605,191000,970471822,633,633,633,633,0
|
|
20230605,190900,970471822,633,633,633,633,0
|
|
20230605,190800,970471822,633,633,633,633,0
|
|
20230605,190700,970471822,633,633,633,633,0
|
|
20230605,190600,970471822,633,633,633,633,0
|
|
20230605,190500,970471822,633,633,633,633,0
|
|
20230605,190400,970471822,633,633,633,633,0
|
|
20230605,190300,970471822,633,633,633,633,0
|
|
20230605,190200,970471822,633,633,633,633,0
|
|
20230605,190100,970471822,633,633,633,633,0
|
|
20230605,190000,970471822,633,633,633,633,0
|
|
20230605,185900,970471822,633,633,633,633,0
|
|
20230605,185800,970471822,633,633,633,633,0
|
|
20230605,185700,970471822,633,633,633,633,0
|
|
20230605,185600,970471822,633,633,633,633,0
|
|
20230605,185500,970471822,633,633,633,633,0
|
|
20230605,185400,970471822,633,633,633,633,0
|
|
20230605,185300,970471822,633,633,633,633,0
|
|
20230605,185200,970471822,633,633,633,633,0
|
|
20230605,185100,970471822,633,633,633,633,23181
|
|
20230605,185000,970471822,633,633,633,633,0
|
|
20230605,184900,970471822,633,633,633,633,0
|
|
20230605,184800,970471822,633,633,633,633,0
|
|
20230605,184700,970471822,633,633,633,633,0
|
|
20230605,184600,970471822,633,633,633,633,0
|
|
20230605,184500,970471822,633,633,633,633,0
|
|
20230605,184400,970471822,633,633,633,633,0
|
|
20230605,184300,970471822,633,633,633,633,0
|
|
20230605,184200,970471822,633,633,633,633,0
|
|
20230605,184100,970471822,633,633,633,633,0
|
|
20230605,184000,970471822,633,633,633,633,0
|
|
20230605,183900,970471822,633,633,633,633,0
|
|
20230605,183800,970471822,633,633,633,633,0
|
|
20230605,183700,970471822,633,633,633,633,0
|
|
20230605,183600,970471822,633,633,633,633,0
|
|
20230605,183500,970471822,633,633,633,633,0
|
|
20230605,183400,970471822,633,633,633,633,0
|
|
20230605,183300,970471822,633,633,633,633,0
|
|
20230605,183200,970471822,633,633,633,633,0
|
|
20230605,183100,970471822,633,633,633,633,0
|
|
20230605,183000,970471822,633,633,633,633,0
|
|
20230605,182900,970471822,633,633,633,633,0
|
|
20230605,182800,970471822,633,633,633,633,0
|
|
20230605,182700,970471822,633,633,633,633,0
|
|
20230605,182600,970471822,633,633,633,633,0
|
|
20230605,182500,970471822,633,633,633,633,0
|
|
20230605,182400,970471822,633,633,633,633,0
|
|
20230605,182300,970471822,633,633,633,633,0
|
|
20230605,182200,970471822,633,633,633,633,0
|
|
20230605,182100,970471822,633,633,633,633,23181
|
|
20230605,182000,970471822,633,633,633,633,0
|
|
20230605,181900,970471822,633,633,633,633,0
|
|
20230605,181800,970471822,633,633,633,633,0
|
|
20230605,181700,970471822,633,633,633,633,0
|
|
20230605,181600,970471822,633,633,633,633,0
|
|
20230605,181500,970471822,633,633,633,633,0
|
|
20230605,181400,970471822,633,633,633,633,0
|
|
20230605,181300,970471822,633,633,633,633,0
|
|
20230605,181200,970471822,633,633,633,633,0
|
|
20230605,181100,970471822,633,633,633,633,0
|
|
20230605,181000,970471822,633,633,633,633,0
|
|
20230605,180900,970471822,633,633,633,633,0
|
|
20230605,180800,970471822,633,633,633,633,0
|
|
20230605,180700,970471822,633,633,633,633,0
|
|
20230605,180600,970471822,633,633,633,633,0
|
|
20230605,180500,970471822,633,633,633,633,0
|
|
20230605,180400,970471822,633,633,633,633,0
|
|
20230605,180300,970471822,633,633,633,633,0
|
|
20230605,180200,970471822,633,633,633,633,0
|
|
20230605,180100,970471822,633,633,633,633,0
|
|
20230605,180000,970471822,633,633,633,633,0
|
|
20230605,175900,970471822,633,633,633,633,0
|
|
20230605,175800,970471822,633,633,633,633,0
|
|
20230605,175700,970471822,633,633,633,633,0
|
|
20230605,175600,970471822,633,633,633,633,0
|
|
20230605,175500,970471822,633,633,633,633,0
|
|
20230605,175400,970471822,633,633,633,633,0
|
|
20230605,175300,970471822,633,633,633,633,0
|
|
20230605,175200,970471822,633,633,633,633,0
|
|
20230605,175100,970471822,633,633,633,633,23181
|
|
20230605,175000,970471822,633,633,633,633,0
|
|
20230605,174900,970471822,633,633,633,633,0
|
|
20230605,174800,970471822,633,633,633,633,0
|
|
20230605,174700,970471822,633,633,633,633,0
|
|
20230605,174600,970471822,633,633,633,633,0
|
|
20230605,174500,970471822,633,633,633,633,0
|
|
20230605,174400,970471822,633,633,633,633,0
|
|
20230605,174300,970471822,633,633,633,633,0
|
|
20230605,174200,970471822,633,633,633,633,0
|
|
20230605,174100,970471822,633,633,633,633,0
|
|
20230605,174000,970471822,633,633,633,633,0
|
|
20230605,173900,970471822,633,633,633,633,0
|
|
20230605,173800,970471822,633,633,633,633,0
|
|
20230605,173700,970471822,633,633,633,633,0
|
|
20230605,173600,970471822,633,633,633,633,0
|
|
20230605,173500,970471822,633,633,633,633,0
|
|
20230605,173400,970471822,633,633,633,633,0
|
|
20230605,173300,970471822,633,633,633,633,0
|
|
20230605,173200,970471822,633,633,633,633,0
|
|
20230605,173100,970471822,633,633,633,633,0
|
|
20230605,173000,970471822,633,633,633,633,0
|
|
20230605,172900,970471822,633,633,633,633,0
|
|
20230605,172800,970471822,633,633,633,633,0
|
|
20230605,172700,970471822,633,633,633,633,0
|
|
20230605,172600,970471822,633,633,633,633,0
|
|
20230605,172500,970471822,633,633,633,633,0
|
|
20230605,172400,970471822,633,633,633,633,0
|
|
20230605,172300,970471822,633,633,633,633,0
|
|
20230605,172200,970471822,633,633,633,633,0
|
|
20230605,172100,970471822,633,633,633,633,23181
|
|
20230605,172000,970471822,633,633,633,633,0
|
|
20230605,171900,970471822,633,633,633,633,0
|
|
20230605,171800,970471822,633,633,633,633,0
|
|
20230605,171700,970471822,633,633,633,633,0
|
|
20230605,171600,970471822,633,633,633,633,0
|
|
20230605,171500,970471822,633,633,633,633,0
|
|
20230605,171400,970471822,633,633,633,633,0
|
|
20230605,171300,970471822,633,633,633,633,0
|
|
20230605,171200,970471822,633,633,633,633,0
|
|
20230605,171100,970471822,633,633,633,633,0
|
|
20230605,171000,970471822,633,633,633,633,0
|
|
20230605,170900,970471822,633,633,633,633,0
|
|
20230605,170800,970471822,633,633,633,633,0
|
|
20230605,170700,970471822,633,633,633,633,0
|
|
20230605,170600,970471822,633,633,633,633,0
|
|
20230605,170500,970471822,633,633,633,633,0
|
|
20230605,170400,970471822,633,633,633,633,0
|
|
20230605,170300,970471822,633,633,633,633,0
|
|
20230605,170200,970471822,633,633,633,633,0
|
|
20230605,170100,970471822,633,633,633,633,0
|
|
20230605,170000,970471822,633,633,633,633,0
|
|
20230605,165900,970471822,633,633,633,633,0
|
|
20230605,165800,970471822,633,633,633,633,0
|
|
20230605,165700,970471822,633,633,633,633,0
|
|
20230605,165600,970471822,633,633,633,633,0
|
|
20230605,165500,970471822,633,633,633,633,0
|
|
20230605,165400,970471822,633,633,633,633,0
|
|
20230605,165300,970471822,633,633,633,633,0
|
|
20230605,165200,970471822,633,633,633,633,0
|
|
20230605,165100,970471822,633,633,633,633,23181
|
|
20230605,165000,970471822,633,633,633,633,0
|
|
20230605,164900,970471822,633,633,633,633,0
|
|
20230605,164800,970471822,633,633,633,633,0
|
|
20230605,164700,970471822,633,633,633,633,0
|
|
20230605,164600,970471822,633,633,633,633,0
|
|
20230605,164500,970471822,633,633,633,633,0
|
|
20230605,164400,970471822,633,633,633,633,0
|
|
20230605,164300,970471822,633,633,633,633,0
|
|
20230605,164200,970471822,633,633,633,633,0
|
|
20230605,164100,970471822,633,633,633,633,0
|
|
20230605,164000,970471822,633,633,633,633,0
|
|
20230605,163900,970471822,633,633,633,633,0
|
|
20230605,163800,970471822,633,633,633,633,0
|
|
20230605,163700,970471822,633,633,633,633,0
|
|
20230605,163600,970471822,633,633,633,633,0
|
|
20230605,163500,970471822,633,633,633,633,0
|
|
20230605,163400,970471822,633,633,633,633,0
|
|
20230605,163300,970471822,633,633,633,633,0
|
|
20230605,163200,970471822,633,633,633,633,0
|
|
20230605,163100,970471822,633,633,633,633,0
|
|
20230605,163000,970471822,633,633,633,633,0
|
|
20230605,162900,970471822,633,633,633,633,0
|
|
20230605,162800,970471822,633,633,633,633,0
|
|
20230605,162700,970471822,633,633,633,633,0
|
|
20230605,162600,970471822,633,633,633,633,0
|
|
20230605,162500,970471822,633,633,633,633,0
|
|
20230605,162400,970471822,633,633,633,633,0
|
|
20230605,162300,970471822,633,633,633,633,0
|
|
20230605,162200,970471822,633,633,633,633,0
|
|
20230605,162100,970471822,633,633,633,633,23181
|
|
20230605,162000,970471822,633,633,633,633,0
|
|
20230605,161900,970471822,633,633,633,633,0
|
|
20230605,161800,970471822,633,633,633,633,0
|
|
20230605,161700,970471822,633,633,633,633,0
|
|
20230605,161600,970471822,633,633,633,633,0
|
|
20230605,161500,970471822,633,633,633,633,0
|
|
20230605,161400,970471822,633,633,633,633,0
|
|
20230605,161300,970471822,633,633,633,633,0
|
|
20230605,161200,970471822,633,633,633,633,0
|
|
20230605,161100,970471822,633,633,633,633,0
|
|
20230605,161000,970471822,633,633,633,633,0
|
|
20230605,160900,970471822,633,633,633,633,0
|
|
20230605,160800,970471822,633,633,633,633,0
|
|
20230605,160700,970471822,633,633,633,633,0
|
|
20230605,160600,970471822,633,633,633,633,0
|
|
20230605,160500,970471822,633,633,633,633,0
|
|
20230605,160400,970471822,633,633,633,633,0
|
|
20230605,160300,970471822,633,633,633,633,0
|
|
20230605,160200,970471822,633,633,633,633,0
|
|
20230605,160100,970471822,633,633,633,633,0
|
|
20230605,160000,970471822,633,633,633,633,0
|
|
20230605,155900,970471822,633,633,633,633,0
|
|
20230605,155800,970471822,633,633,633,633,0
|
|
20230605,155700,970471822,633,633,633,633,0
|
|
20230605,155600,970471822,633,633,633,633,0
|
|
20230605,155500,970471822,633,633,633,633,0
|
|
20230605,155400,970471822,633,633,633,633,0
|
|
20230605,155300,970471822,633,633,633,633,0
|
|
20230605,155200,970471822,633,633,633,633,0
|
|
20230605,155100,970471822,633,633,633,633,23181
|
|
20230605,155000,970471822,633,633,633,633,0
|
|
20230605,154900,970471822,633,633,633,633,0
|
|
20230605,154800,970471822,633,633,633,633,0
|
|
20230605,154700,970471822,633,633,633,633,0
|
|
20230605,154600,970471822,633,633,633,633,0
|
|
20230605,154500,970471822,633,633,633,633,0
|
|
20230605,154400,970471822,633,633,633,633,0
|
|
20230605,154300,970471822,633,633,633,633,0
|
|
20230605,154200,970471822,633,633,633,633,0
|
|
20230605,154100,970471822,633,633,633,633,0
|
|
20230605,154000,970471822,633,633,633,633,0
|
|
20230605,153900,970471822,633,633,633,633,0
|
|
20230605,153800,970471822,633,633,633,633,0
|
|
20230605,153700,970471822,633,633,633,633,0
|
|
20230605,153600,970471822,633,633,633,633,0
|
|
20230605,153500,970471822,633,633,633,633,0
|
|
20230605,153400,970471822,633,633,633,633,0
|
|
20230605,153300,970471822,633,633,633,633,0
|
|
20230605,153200,970471822,633,633,633,633,0
|
|
20230605,153100,970471822,633,633,633,633,0
|
|
20230605,153000,970471822,633,633,633,633,23181
|
|
20230605,152900,955798249,635,635,635,635,0
|
|
20230605,152800,955798249,635,635,635,635,0
|
|
20230605,152700,955798249,635,635,635,635,0
|
|
20230605,152600,955798249,635,635,635,635,0
|
|
20230605,152500,955798249,635,635,635,635,0
|
|
20230605,152400,955798249,635,635,635,635,0
|
|
20230605,152300,955798249,635,635,635,635,0
|
|
20230605,152200,955798249,635,635,635,635,0
|
|
20230605,152100,955798249,635,635,635,635,0
|
|
20230605,152000,955798249,635,635,635,635,0
|
|
20230605,151900,955798249,635,635,635,635,15248
|
|
20230605,151800,946115769,634,634,634,634,1162
|
|
20230605,151700,945379061,634,634,634,634,1000
|
|
20230605,151600,944745061,634,635,635,634,1009
|
|
20230605,151500,944104355,635,635,635,635,1
|
|
20230605,151400,944103720,634,634,634,634,807
|
|
20230605,151300,943592082,634,634,634,633,3830
|
|
20230605,151200,941165873,634,635,635,634,183
|
|
20230605,151100,941049849,633,633,633,633,1000
|
|
20230605,151000,940416849,633,634,635,633,3059
|
|
20230605,150900,938474984,635,633,635,633,2062
|
|
20230605,150800,937165662,633,633,633,633,21
|
|
20230605,150700,937152369,632,633,633,632,11
|
|
20230605,150600,937145407,635,633,635,633,1076
|
|
20230605,150500,936464293,633,633,633,633,18
|
|
20230605,150400,936452899,633,633,633,633,1
|
|
20230605,150300,936452266,631,633,633,631,40973
|
|
20230605,150200,910538432,633,635,635,633,9714
|
|
20230605,150100,904384142,635,635,635,635,20
|
|
20230605,150000,904371442,635,635,635,635,1
|
|
20230605,145900,904370807,635,635,635,635,15
|
|
20230605,145800,904361282,635,635,635,635,2302
|
|
20230605,145700,902899512,635,633,635,633,2006
|
|
20230605,145600,901625712,635,635,635,633,6273
|
|
20230605,145500,897648962,635,636,636,635,18
|
|
20230605,145400,897637515,636,635,636,635,13
|
|
20230605,145300,897629259,635,635,635,635,11
|
|
20230605,145200,897622274,635,636,636,635,319
|
|
20230605,145100,897419643,636,636,636,636,1
|
|
20230605,145000,897419007,634,634,634,634,833
|
|
20230605,144900,896890885,634,635,635,634,4862
|
|
20230605,144800,893807370,635,635,635,634,72
|
|
20230605,144700,893761709,635,635,635,635,1677
|
|
20230605,144600,892696814,634,634,634,634,0
|
|
20230605,144500,892696814,634,634,634,634,3
|
|
20230605,144400,892694912,633,633,633,633,0
|
|
20230605,144300,892694912,633,633,634,633,1853
|
|
20230605,144200,891521663,633,633,633,633,0
|
|
20230605,144100,891521663,633,633,633,633,9421
|
|
20230605,144000,885558170,634,634,634,634,10
|
|
20230605,143900,885551830,634,634,634,634,0
|
|
20230605,143800,885551830,634,634,634,634,5
|
|
20230605,143700,885548660,634,634,634,634,12
|
|
20230605,143600,885541052,634,634,634,634,9
|
|
20230605,143500,885535346,634,633,634,633,42
|
|
20230605,143400,885508720,634,635,635,634,6002
|
|
20230605,143300,881703366,635,635,635,635,1
|
|
20230605,143200,881702731,634,635,635,634,1016
|
|
20230605,143100,881058571,635,635,635,635,32
|
|
20230605,143000,881038251,635,635,635,635,726
|
|
20230605,142900,880577241,635,635,635,635,0
|
|
20230605,142800,880577241,635,635,635,635,1695
|
|
20230605,142700,879500916,635,636,636,635,518
|
|
20230605,142600,879171736,636,635,636,635,4002
|
|
20230605,142500,876630465,635,635,635,635,39
|
|
20230605,142400,876605700,635,635,635,635,4118
|
|
20230605,142300,873990770,635,634,635,634,5114
|
|
20230605,142200,870743480,634,634,634,634,3825
|
|
20230605,142100,868318430,634,634,634,634,100
|
|
20230605,142000,868255030,634,634,634,634,892
|
|
20230605,141900,867689502,634,634,634,634,900
|
|
20230605,141800,867118902,634,634,634,634,0
|
|
20230605,141700,867118902,634,634,634,634,0
|
|
20230605,141600,867118902,634,634,634,634,0
|
|
20230605,141500,867118902,634,634,634,634,10373
|
|
20230605,141400,860542420,633,634,634,633,2353
|
|
20230605,141300,859050857,633,633,634,633,2315
|
|
20230605,141200,857583399,633,633,633,633,1001
|
|
20230605,141100,856949766,633,634,634,633,5517
|
|
20230605,141000,853453181,635,635,635,635,3
|
|
20230605,140900,853451276,634,633,634,633,15316
|
|
20230605,140800,843742951,633,634,634,633,2104
|
|
20230605,140700,842411116,634,634,634,633,14438
|
|
20230605,140600,833257507,634,635,635,634,3105
|
|
20230605,140500,831286937,636,636,636,636,300
|
|
20230605,140400,831096137,634,635,635,634,620
|
|
20230605,140300,830702530,636,635,636,635,14654
|
|
20230605,140200,821382848,635,636,636,635,34
|
|
20230605,140100,821361225,636,636,636,636,6
|
|
20230605,140000,821357409,635,635,635,635,0
|
|
20230605,135900,821357409,635,635,635,635,1
|
|
20230605,135800,821356774,634,635,635,634,15
|
|
20230605,135700,821347258,636,634,636,634,315
|
|
20230605,135600,821147231,635,635,635,635,3362
|
|
20230605,135500,819012361,634,634,634,634,85
|
|
20230605,135400,818958471,634,635,635,634,2
|
|
20230605,135300,818957202,634,634,634,634,0
|
|
20230605,135200,818957202,634,635,635,634,11814
|
|
20230605,135100,811458812,636,636,636,636,1756
|
|
20230605,135000,810341996,637,636,637,636,102
|
|
20230605,134900,810277122,636,636,636,636,14857
|
|
20230605,134800,800828070,636,636,636,636,1705
|
|
20230605,134700,799743690,636,636,636,636,100
|
|
20230605,134600,799680090,636,636,636,636,0
|
|
20230605,134500,799680090,636,636,636,636,0
|
|
20230605,134400,799680090,636,636,636,636,3
|
|
20230605,134300,799678182,635,635,635,635,0
|
|
20230605,134200,799678182,635,636,636,635,267
|
|
20230605,134100,799508376,636,636,636,636,1
|
|
20230605,134000,799507740,636,636,636,636,1
|
|
20230605,133900,799507104,636,636,636,636,100
|
|
20230605,133800,799443504,636,636,636,636,1572
|
|
20230605,133700,798443712,636,636,636,636,324
|
|
20230605,133600,798237648,636,636,636,636,120
|
|
20230605,133500,798161328,636,637,637,636,346
|
|
20230605,133400,797941023,637,637,637,637,50
|
|
20230605,133300,797909173,637,636,637,636,170
|
|
20230605,133200,797800953,636,636,636,636,0
|
|
20230605,133100,797800953,636,636,636,636,0
|
|
20230605,133000,797800953,636,636,636,636,132
|
|
20230605,132900,797717001,636,635,636,635,8
|
|
20230605,132800,797711914,636,636,636,636,8
|
|
20230605,132700,797706826,636,636,636,635,10537
|
|
20230605,132600,791015423,636,636,636,636,407
|
|
20230605,132500,790756571,637,637,637,637,5
|
|
20230605,132400,790753386,637,636,637,636,802
|
|
20230605,132300,790242812,637,636,637,636,2
|
|
20230605,132200,790241539,635,636,636,635,2751
|
|
20230605,132100,788494545,636,636,637,636,506
|
|
20230605,132000,788172728,636,636,637,635,451
|
|
20230605,131900,787885941,636,636,636,636,1
|
|
20230605,131800,787885305,636,636,636,636,3737
|
|
20230605,131700,785508573,636,636,636,636,1000
|
|
20230605,131600,784872573,636,636,636,636,250
|
|
20230605,131500,784713573,635,635,635,635,217
|
|
20230605,131400,784575778,635,635,635,635,300
|
|
20230605,131300,784385278,635,635,635,635,1
|
|
20230605,131200,784384643,635,635,635,635,6
|
|
20230605,131100,784380833,635,635,635,635,800
|
|
20230605,131000,783872833,635,635,635,635,0
|
|
20230605,130900,783872833,635,636,636,635,380
|
|
20230605,130800,783631428,636,636,636,636,26
|
|
20230605,130700,783614892,636,636,636,636,411
|
|
20230605,130600,783353496,636,636,636,636,7
|
|
20230605,130500,783349044,636,636,636,636,1008
|
|
20230605,130400,782707956,636,637,637,636,4475
|
|
20230605,130300,779861587,637,637,637,637,0
|
|
20230605,130200,779861587,637,637,637,637,5
|
|
20230605,130100,779858402,637,637,637,637,156
|
|
20230605,130000,779759030,637,637,637,637,0
|
|
20230605,125900,779759030,637,637,637,637,3
|
|
20230605,125800,779757119,636,636,636,636,3
|
|
20230605,125700,779755211,637,637,637,637,1
|
|
20230605,125600,779754574,637,637,637,637,0
|
|
20230605,125500,779754574,637,637,637,637,0
|
|
20230605,125400,779754574,637,637,637,637,3
|
|
20230605,125300,779752663,637,637,637,637,50
|
|
20230605,125200,779720813,635,635,635,635,1
|
|
20230605,125100,779720178,635,637,637,635,4
|
|
20230605,125000,779717636,635,635,635,635,147
|
|
20230605,124900,779624291,635,637,637,635,6243
|
|
20230605,124800,775659982,636,636,636,636,11553
|
|
20230605,124700,768312274,637,637,637,637,0
|
|
20230605,124600,768312274,637,637,637,637,1008
|
|
20230605,124500,767670178,636,637,637,636,67
|
|
20230605,124400,767627548,637,637,637,637,200
|
|
20230605,124300,767500148,637,637,637,637,401
|
|
20230605,124200,767244711,637,637,637,637,23
|
|
20230605,124100,767230060,637,637,637,637,2
|
|
20230605,124000,767228786,636,637,637,636,203
|
|
20230605,123900,767099478,636,636,636,636,1
|
|
20230605,123800,767098842,636,637,637,636,321
|
|
20230605,123700,766894665,637,636,637,636,302
|
|
20230605,123600,766702293,637,637,637,637,0
|
|
20230605,123500,766702293,637,636,637,636,306
|
|
20230605,123400,766507671,636,636,636,636,0
|
|
20230605,123300,766507671,636,636,636,636,799
|
|
20230605,123200,765999507,636,636,636,636,33697
|
|
20230605,123100,744568215,637,637,637,637,32
|
|
20230605,123000,744547831,637,636,637,636,1844
|
|
20230605,122900,743374705,636,637,637,636,2014
|
|
20230605,122800,742093670,637,637,637,637,600
|
|
20230605,122700,741711470,638,637,638,637,510
|
|
20230605,122600,741386100,638,638,638,638,2104
|
|
20230605,122500,740043748,638,638,638,638,900
|
|
20230605,122400,739469548,638,638,639,638,696
|
|
20230605,122300,739025485,638,637,638,637,15041
|
|
20230605,122200,729442803,637,637,638,637,1159
|
|
20230605,122100,728704519,637,637,637,637,8
|
|
20230605,122000,728699423,637,636,638,636,9
|
|
20230605,121900,728693690,636,636,636,636,0
|
|
20230605,121800,728693690,636,636,636,636,200
|
|
20230605,121700,728566490,636,638,638,636,233
|
|
20230605,121600,728417976,638,637,638,636,10078
|
|
20230605,121500,721998271,637,637,637,637,0
|
|
20230605,121400,721998271,637,637,637,637,5000
|
|
20230605,121300,718813271,636,636,636,636,0
|
|
20230605,121200,718813271,636,636,636,636,10000
|
|
20230605,121100,712453271,636,637,637,636,2101
|
|
20230605,121000,711116955,637,637,637,637,115
|
|
20230605,120900,711043700,637,637,637,637,79
|
|
20230605,120800,710993377,637,637,637,637,100
|
|
20230605,120700,710929677,636,636,636,636,4
|
|
20230605,120600,710927133,636,636,636,636,48
|
|
20230605,120500,710896605,637,637,637,637,7
|
|
20230605,120400,710892146,637,637,637,637,134
|
|
20230605,120300,710806788,637,637,637,637,6501
|
|
20230605,120200,706665651,637,636,637,636,4826
|
|
20230605,120100,703596314,636,636,636,636,200
|
|
20230605,120000,703469114,636,636,636,636,1701
|
|
20230605,115900,702387278,636,636,636,636,52
|
|
20230605,115800,702354206,635,635,635,635,1
|
|
20230605,115700,702353571,635,635,635,635,0
|
|
20230605,115600,702353571,635,635,635,635,454
|
|
20230605,115500,702065281,636,636,636,636,100
|
|
20230605,115400,702001681,635,636,636,635,1387
|
|
20230605,115300,701119777,636,636,636,636,11
|
|
20230605,115200,701112781,636,636,636,636,149
|
|
20230605,115100,701018017,636,636,636,636,590
|
|
20230605,115000,700642777,636,636,636,636,662
|
|
20230605,114900,700221745,636,636,636,636,1006
|
|
20230605,114800,699581929,635,636,636,635,126
|
|
20230605,114700,699501795,636,636,636,636,1623
|
|
20230605,114600,698469567,636,636,636,636,409
|
|
20230605,114500,698209443,635,635,635,635,0
|
|
20230605,114400,698209443,635,635,635,635,1
|
|
20230605,114300,698208808,635,636,636,635,2268
|
|
20230605,114200,696766558,636,636,636,636,0
|
|
20230605,114100,696766558,636,636,636,636,158
|
|
20230605,114000,696666070,635,635,635,635,10792
|
|
20230605,113900,689813150,635,635,635,635,0
|
|
20230605,113800,689813150,635,635,635,635,0
|
|
20230605,113700,689813150,635,635,635,634,2786
|
|
20230605,113600,688044144,635,635,635,635,1315
|
|
20230605,113500,687209119,635,635,635,635,2000
|
|
20230605,113400,685939119,636,635,636,635,4381
|
|
20230605,113300,683157163,635,635,635,635,1276
|
|
20230605,113200,682346903,635,635,635,635,213
|
|
20230605,113100,682211648,635,635,635,635,25
|
|
20230605,113000,682195773,634,634,634,634,7936
|
|
20230605,112900,677164349,634,632,634,632,3966
|
|
20230605,112800,674655592,632,632,632,632,0
|
|
20230605,112700,674655592,632,632,633,632,1510
|
|
20230605,112600,673701262,632,633,633,632,12955
|
|
20230605,112500,665513670,633,633,633,633,108
|
|
20230605,112400,665445306,633,633,633,633,1
|
|
20230605,112300,665444673,633,633,633,633,25
|
|
20230605,112200,665428848,633,633,633,633,21
|
|
20230605,112100,665415555,633,633,633,633,43
|
|
20230605,112000,665388336,633,633,633,633,0
|
|
20230605,111900,665388336,633,633,633,633,2299
|
|
20230605,111800,663933069,633,633,633,633,2424
|
|
20230605,111700,662398677,633,633,633,633,500
|
|
20230605,111600,662082177,633,633,633,633,1907
|
|
20230605,111500,660875046,634,634,634,634,1
|
|
20230605,111400,660874412,633,633,634,633,5080
|
|
20230605,111300,657654648,633,632,633,632,1501
|
|
20230605,111200,656704516,633,633,633,633,2
|
|
20230605,111100,656703250,633,633,633,633,1019
|
|
20230605,111000,656058223,633,633,633,633,1062
|
|
20230605,110900,655385977,633,632,633,632,3322
|
|
20230605,110800,653283751,632,633,633,632,109
|
|
20230605,110700,653214856,633,632,633,632,102
|
|
20230605,110600,653150390,632,632,632,632,3106
|
|
20230605,110500,651187398,632,631,632,631,4761
|
|
20230605,110400,648178846,631,632,632,631,5050
|
|
20230605,110300,644991082,632,631,633,631,12505
|
|
20230605,110200,637088444,630,632,632,630,7473
|
|
20230605,110100,632372955,631,631,631,631,1786
|
|
20230605,110000,631245989,631,631,631,631,200
|
|
20230605,105900,631119789,631,631,631,631,100
|
|
20230605,105800,631056689,631,631,632,631,18404
|
|
20230605,105700,619443248,631,632,632,631,7744
|
|
20230605,105600,614554040,632,632,632,632,652
|
|
20230605,105500,614141976,632,632,632,631,3446
|
|
20230605,105400,611966204,632,632,632,632,230
|
|
20230605,105300,611820844,632,632,633,632,6635
|
|
20230605,105200,607627523,633,633,633,633,67
|
|
20230605,105100,607585112,633,632,633,632,2100
|
|
20230605,105000,606255912,632,632,632,632,100
|
|
20230605,104900,606192712,632,632,632,632,1400
|
|
20230605,104800,605307912,632,632,632,632,3275
|
|
20230605,104700,603238112,632,632,632,632,80
|
|
20230605,104600,603187552,631,631,631,631,104
|
|
20230605,104500,603121928,632,632,632,632,3701
|
|
20230605,104400,600782896,632,632,632,632,200
|
|
20230605,104300,600656496,632,632,632,632,379
|
|
20230605,104200,600416968,632,633,633,632,13589
|
|
20230605,104100,591818758,634,633,634,633,2484
|
|
20230605,104000,590245567,633,633,633,633,0
|
|
20230605,103900,590245567,633,633,633,633,1336
|
|
20230605,103800,589399879,633,633,633,633,3024
|
|
20230605,103700,587485687,633,634,634,633,421
|
|
20230605,103600,587219175,634,634,634,634,258
|
|
20230605,103500,587055603,634,634,634,634,65
|
|
20230605,103400,587014393,634,633,634,633,637
|
|
20230605,103300,586611160,633,633,633,633,3268
|
|
20230605,103200,584542516,633,633,633,633,5741
|
|
20230605,103100,580908463,633,632,633,632,401
|
|
20230605,103000,580654930,633,632,634,632,5701
|
|
20230605,102900,577044297,632,632,632,632,7717
|
|
20230605,102800,572167153,632,631,632,631,3200
|
|
20230605,102700,570144853,631,633,633,631,2240
|
|
20230605,102600,568729253,633,632,633,632,204
|
|
20230605,102500,568600225,633,633,633,633,21
|
|
20230605,102400,568586932,634,634,634,634,6
|
|
20230605,102300,568583128,634,634,634,634,0
|
|
20230605,102200,568583128,634,634,634,634,18
|
|
20230605,102100,568571716,634,632,634,632,11021
|
|
20230605,102000,561589274,633,633,634,633,23803
|
|
20230605,101900,546521875,634,633,634,633,168
|
|
20230605,101800,546415453,633,634,634,633,1832
|
|
20230605,101700,545255473,634,633,634,633,5777
|
|
20230605,101600,541595955,633,633,633,633,2651
|
|
20230605,101500,539917872,633,633,633,633,627
|
|
20230605,101400,539520981,633,633,633,633,15
|
|
20230605,101300,539511486,631,631,631,631,542
|
|
20230605,101200,539169484,631,631,631,631,2621
|
|
20230605,101100,537515633,631,630,631,630,522
|
|
20230605,101000,537186353,630,630,630,630,6788
|
|
20230605,100900,532909913,630,631,631,630,11820
|
|
20230605,100800,525462593,631,631,631,630,1388
|
|
20230605,100700,524587790,631,632,632,631,19520
|
|
20230605,100600,512259915,632,633,633,632,557
|
|
20230605,100500,511907841,633,633,633,633,7616
|
|
20230605,100400,507086913,633,633,633,633,2642
|
|
20230605,100300,505414527,633,633,633,633,193
|
|
20230605,100200,505292358,634,633,634,632,7598
|
|
20230605,100100,500482833,633,633,633,633,15
|
|
20230605,100000,500473338,632,632,632,632,1403
|
|
20230605,095900,499586642,633,631,633,631,1136
|
|
20230605,095800,498868494,632,632,632,631,1942
|
|
20230605,095700,497641508,632,632,632,632,1
|
|
20230605,095600,497640876,631,631,631,631,2689
|
|
20230605,095500,495944117,632,632,632,631,1160
|
|
20230605,095400,495211096,631,632,632,631,828
|
|
20230605,095300,494688401,632,632,632,632,211
|
|
20230605,095200,494555049,632,633,633,632,7482
|
|
20230605,095100,489826323,633,633,633,633,311
|
|
20230605,095000,489629460,633,633,633,632,2366
|
|
20230605,094900,488131807,633,633,633,633,2640
|
|
20230605,094800,486460687,633,632,633,632,3982
|
|
20230605,094700,483940102,633,633,633,632,259
|
|
20230605,094600,483776308,632,632,632,632,3084
|
|
20230605,094500,481827220,631,632,632,631,7380
|
|
20230605,094400,477168885,632,633,633,632,13151
|
|
20230605,094300,468856251,633,633,634,633,2553
|
|
20230605,094200,467239847,633,633,633,633,2
|
|
20230605,094100,467238581,633,633,633,633,3893
|
|
20230605,094000,464774312,635,635,635,633,200
|
|
20230605,093900,464647674,635,635,636,634,2200
|
|
20230605,093800,463251817,635,636,636,635,73
|
|
20230605,093700,463205413,636,636,636,636,135
|
|
20230605,093600,463119553,636,635,636,634,6259
|
|
20230605,093500,459145181,635,635,635,635,1136
|
|
20230605,093400,458423821,635,634,635,634,3068
|
|
20230605,093300,456475830,634,635,635,634,3278
|
|
20230605,093200,454396042,635,634,635,633,15140
|
|
20230605,093100,444794609,635,634,635,634,1715
|
|
20230605,093000,443706354,634,629,634,629,31694
|
|
20230605,092900,423735693,630,629,630,629,32904
|
|
20230605,092800,403035348,629,629,630,629,6585
|
|
20230605,092700,398892382,630,629,630,629,5988
|
|
20230605,092600,395125893,629,630,630,629,5329
|
|
20230605,092500,391773852,630,631,631,630,14721
|
|
20230605,092400,382499495,631,630,631,629,2033
|
|
20230605,092300,381216688,629,632,632,629,31346
|
|
20230605,092200,361461305,632,629,635,629,177166
|
|
20230605,092100,249864931,629,635,635,628,176547
|
|
20230605,092000,138419929,634,635,635,634,740
|
|
20230605,091900,137950483,635,635,636,635,19910
|
|
20230605,091800,125307519,636,635,636,635,14150
|
|
20230605,091700,116320821,636,637,637,636,3577
|
|
20230605,091600,114045349,637,638,638,636,4778
|
|
20230605,091500,111001822,637,637,637,636,3073
|
|
20230605,091400,109045291,637,636,637,636,987
|
|
20230605,091300,108417530,637,635,638,634,22979
|
|
20230605,091200,93794414,634,635,636,634,3691
|
|
20230605,091100,91451762,635,634,635,634,1494
|
|
20230605,091000,90503092,635,634,635,634,5350
|
|
20230605,090900,87109948,635,635,635,634,5022
|
|
20230605,090800,83921342,635,635,635,634,15497
|
|
20230605,090700,74081458,635,635,636,635,11490
|
|
20230605,090600,66785205,635,636,636,635,14060
|
|
20230605,090500,57854100,636,636,637,635,30844
|
|
20230605,090400,38247424,636,638,638,636,7810
|
|
20230605,090300,33277353,638,638,638,637,10642
|
|
20230605,090200,26497198,638,640,641,638,3877
|
|
20230605,090100,24020684,640,641,642,640,8070
|
|
20230605,090000,18847451,640,637,640,637,25581
|