665 lines
28 KiB
CSV
665 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200200,88926141,305,305,305,305,1994
|
|
20230605,200100,88926141,305,305,305,305,0
|
|
20230605,200000,88926141,305,305,305,305,0
|
|
20230605,195900,88926141,305,305,305,305,0
|
|
20230605,195800,88926141,305,305,305,305,0
|
|
20230605,195700,88926141,305,305,305,305,0
|
|
20230605,195600,88926141,305,305,305,305,0
|
|
20230605,195500,88926141,305,305,305,305,0
|
|
20230605,195400,88926141,305,305,305,305,0
|
|
20230605,195300,88926141,305,305,305,305,0
|
|
20230605,195200,88926141,305,305,305,305,0
|
|
20230605,195100,88926141,305,305,305,305,0
|
|
20230605,195000,88926141,305,305,305,305,0
|
|
20230605,194900,88926141,305,305,305,305,0
|
|
20230605,194800,88926141,305,305,305,305,0
|
|
20230605,194700,88926141,305,305,305,305,0
|
|
20230605,194600,88926141,305,305,305,305,0
|
|
20230605,194500,88926141,305,305,305,305,0
|
|
20230605,194400,88926141,305,305,305,305,0
|
|
20230605,194300,88926141,305,305,305,305,0
|
|
20230605,194200,88926141,305,305,305,305,0
|
|
20230605,194100,88926141,305,305,305,305,0
|
|
20230605,194000,88926141,305,305,305,305,0
|
|
20230605,193900,88926141,305,305,305,305,0
|
|
20230605,193800,88926141,305,305,305,305,0
|
|
20230605,193700,88926141,305,305,305,305,0
|
|
20230605,193600,88926141,305,305,305,305,0
|
|
20230605,193500,88926141,305,305,305,305,0
|
|
20230605,193400,88926141,305,305,305,305,0
|
|
20230605,193300,88926141,305,305,305,305,0
|
|
20230605,193200,88926141,305,305,305,305,1994
|
|
20230605,193100,88926141,305,305,305,305,0
|
|
20230605,193000,88926141,305,305,305,305,0
|
|
20230605,192900,88926141,305,305,305,305,0
|
|
20230605,192800,88926141,305,305,305,305,0
|
|
20230605,192700,88926141,305,305,305,305,0
|
|
20230605,192600,88926141,305,305,305,305,0
|
|
20230605,192500,88926141,305,305,305,305,0
|
|
20230605,192400,88926141,305,305,305,305,0
|
|
20230605,192300,88926141,305,305,305,305,0
|
|
20230605,192200,88926141,305,305,305,305,0
|
|
20230605,192100,88926141,305,305,305,305,0
|
|
20230605,192000,88926141,305,305,305,305,0
|
|
20230605,191900,88926141,305,305,305,305,0
|
|
20230605,191800,88926141,305,305,305,305,0
|
|
20230605,191700,88926141,305,305,305,305,0
|
|
20230605,191600,88926141,305,305,305,305,0
|
|
20230605,191500,88926141,305,305,305,305,0
|
|
20230605,191400,88926141,305,305,305,305,0
|
|
20230605,191300,88926141,305,305,305,305,0
|
|
20230605,191200,88926141,305,305,305,305,0
|
|
20230605,191100,88926141,305,305,305,305,0
|
|
20230605,191000,88926141,305,305,305,305,0
|
|
20230605,190900,88926141,305,305,305,305,0
|
|
20230605,190800,88926141,305,305,305,305,0
|
|
20230605,190700,88926141,305,305,305,305,0
|
|
20230605,190600,88926141,305,305,305,305,0
|
|
20230605,190500,88926141,305,305,305,305,0
|
|
20230605,190400,88926141,305,305,305,305,0
|
|
20230605,190300,88926141,305,305,305,305,0
|
|
20230605,190200,88926141,305,305,305,305,1994
|
|
20230605,190100,88926141,305,305,305,305,0
|
|
20230605,190000,88926141,305,305,305,305,0
|
|
20230605,185900,88926141,305,305,305,305,0
|
|
20230605,185800,88926141,305,305,305,305,0
|
|
20230605,185700,88926141,305,305,305,305,0
|
|
20230605,185600,88926141,305,305,305,305,0
|
|
20230605,185500,88926141,305,305,305,305,0
|
|
20230605,185400,88926141,305,305,305,305,0
|
|
20230605,185300,88926141,305,305,305,305,0
|
|
20230605,185200,88926141,305,305,305,305,0
|
|
20230605,185100,88926141,305,305,305,305,0
|
|
20230605,185000,88926141,305,305,305,305,0
|
|
20230605,184900,88926141,305,305,305,305,0
|
|
20230605,184800,88926141,305,305,305,305,0
|
|
20230605,184700,88926141,305,305,305,305,0
|
|
20230605,184600,88926141,305,305,305,305,0
|
|
20230605,184500,88926141,305,305,305,305,0
|
|
20230605,184400,88926141,305,305,305,305,0
|
|
20230605,184300,88926141,305,305,305,305,0
|
|
20230605,184200,88926141,305,305,305,305,0
|
|
20230605,184100,88926141,305,305,305,305,0
|
|
20230605,184000,88926141,305,305,305,305,0
|
|
20230605,183900,88926141,305,305,305,305,0
|
|
20230605,183800,88926141,305,305,305,305,0
|
|
20230605,183700,88926141,305,305,305,305,0
|
|
20230605,183600,88926141,305,305,305,305,0
|
|
20230605,183500,88926141,305,305,305,305,0
|
|
20230605,183400,88926141,305,305,305,305,0
|
|
20230605,183300,88926141,305,305,305,305,0
|
|
20230605,183200,88926141,305,305,305,305,1994
|
|
20230605,183100,88926141,305,305,305,305,0
|
|
20230605,183000,88926141,305,305,305,305,0
|
|
20230605,182900,88926141,305,305,305,305,0
|
|
20230605,182800,88926141,305,305,305,305,0
|
|
20230605,182700,88926141,305,305,305,305,0
|
|
20230605,182600,88926141,305,305,305,305,0
|
|
20230605,182500,88926141,305,305,305,305,0
|
|
20230605,182400,88926141,305,305,305,305,0
|
|
20230605,182300,88926141,305,305,305,305,0
|
|
20230605,182200,88926141,305,305,305,305,0
|
|
20230605,182100,88926141,305,305,305,305,0
|
|
20230605,182000,88926141,305,305,305,305,0
|
|
20230605,181900,88926141,305,305,305,305,0
|
|
20230605,181800,88926141,305,305,305,305,0
|
|
20230605,181700,88926141,305,305,305,305,0
|
|
20230605,181600,88926141,305,305,305,305,0
|
|
20230605,181500,88926141,305,305,305,305,0
|
|
20230605,181400,88926141,305,305,305,305,0
|
|
20230605,181300,88926141,305,305,305,305,0
|
|
20230605,181200,88926141,305,305,305,305,0
|
|
20230605,181100,88926141,305,305,305,305,0
|
|
20230605,181000,88926141,305,305,305,305,0
|
|
20230605,180900,88926141,305,305,305,305,0
|
|
20230605,180800,88926141,305,305,305,305,0
|
|
20230605,180700,88926141,305,305,305,305,0
|
|
20230605,180600,88926141,305,305,305,305,0
|
|
20230605,180500,88926141,305,305,305,305,0
|
|
20230605,180400,88926141,305,305,305,305,0
|
|
20230605,180300,88926141,305,305,305,305,0
|
|
20230605,180200,88926141,305,305,305,305,1994
|
|
20230605,180100,88926141,305,305,305,305,0
|
|
20230605,180000,88926141,305,305,305,305,0
|
|
20230605,175900,88926141,305,305,305,305,0
|
|
20230605,175800,88926141,305,305,305,305,0
|
|
20230605,175700,88926141,305,305,305,305,0
|
|
20230605,175600,88926141,305,305,305,305,0
|
|
20230605,175500,88926141,305,305,305,305,0
|
|
20230605,175400,88926141,305,305,305,305,0
|
|
20230605,175300,88926141,305,305,305,305,0
|
|
20230605,175200,88926141,305,305,305,305,0
|
|
20230605,175100,88926141,305,305,305,305,0
|
|
20230605,175000,88926141,305,305,305,305,0
|
|
20230605,174900,88926141,305,305,305,305,0
|
|
20230605,174800,88926141,305,305,305,305,0
|
|
20230605,174700,88926141,305,305,305,305,0
|
|
20230605,174600,88926141,305,305,305,305,0
|
|
20230605,174500,88926141,305,305,305,305,0
|
|
20230605,174400,88926141,305,305,305,305,0
|
|
20230605,174300,88926141,305,305,305,305,0
|
|
20230605,174200,88926141,305,305,305,305,0
|
|
20230605,174100,88926141,305,305,305,305,0
|
|
20230605,174000,88926141,305,305,305,305,0
|
|
20230605,173900,88926141,305,305,305,305,0
|
|
20230605,173800,88926141,305,305,305,305,0
|
|
20230605,173700,88926141,305,305,305,305,0
|
|
20230605,173600,88926141,305,305,305,305,0
|
|
20230605,173500,88926141,305,305,305,305,0
|
|
20230605,173400,88926141,305,305,305,305,0
|
|
20230605,173300,88926141,305,305,305,305,0
|
|
20230605,173200,88926141,305,305,305,305,1994
|
|
20230605,173100,88926141,305,305,305,305,0
|
|
20230605,173000,88926141,305,305,305,305,0
|
|
20230605,172900,88926141,305,305,305,305,0
|
|
20230605,172800,88926141,305,305,305,305,0
|
|
20230605,172700,88926141,305,305,305,305,0
|
|
20230605,172600,88926141,305,305,305,305,0
|
|
20230605,172500,88926141,305,305,305,305,0
|
|
20230605,172400,88926141,305,305,305,305,0
|
|
20230605,172300,88926141,305,305,305,305,0
|
|
20230605,172200,88926141,305,305,305,305,0
|
|
20230605,172100,88926141,305,305,305,305,0
|
|
20230605,172000,88926141,305,305,305,305,0
|
|
20230605,171900,88926141,305,305,305,305,0
|
|
20230605,171800,88926141,305,305,305,305,0
|
|
20230605,171700,88926141,305,305,305,305,0
|
|
20230605,171600,88926141,305,305,305,305,0
|
|
20230605,171500,88926141,305,305,305,305,0
|
|
20230605,171400,88926141,305,305,305,305,0
|
|
20230605,171300,88926141,305,305,305,305,0
|
|
20230605,171200,88926141,305,305,305,305,0
|
|
20230605,171100,88926141,305,305,305,305,0
|
|
20230605,171000,88926141,305,305,305,305,0
|
|
20230605,170900,88926141,305,305,305,305,0
|
|
20230605,170800,88926141,305,305,305,305,0
|
|
20230605,170700,88926141,305,305,305,305,0
|
|
20230605,170600,88926141,305,305,305,305,0
|
|
20230605,170500,88926141,305,305,305,305,0
|
|
20230605,170400,88926141,305,305,305,305,0
|
|
20230605,170300,88926141,305,305,305,305,0
|
|
20230605,170200,88926141,305,305,305,305,1994
|
|
20230605,170100,88926141,305,305,305,305,0
|
|
20230605,170000,88926141,305,305,305,305,0
|
|
20230605,165900,88926141,305,305,305,305,0
|
|
20230605,165800,88926141,305,305,305,305,0
|
|
20230605,165700,88926141,305,305,305,305,0
|
|
20230605,165600,88926141,305,305,305,305,0
|
|
20230605,165500,88926141,305,305,305,305,0
|
|
20230605,165400,88926141,305,305,305,305,0
|
|
20230605,165300,88926141,305,305,305,305,0
|
|
20230605,165200,88926141,305,305,305,305,0
|
|
20230605,165100,88926141,305,305,305,305,0
|
|
20230605,165000,88926141,305,305,305,305,0
|
|
20230605,164900,88926141,305,305,305,305,0
|
|
20230605,164800,88926141,305,305,305,305,0
|
|
20230605,164700,88926141,305,305,305,305,0
|
|
20230605,164600,88926141,305,305,305,305,0
|
|
20230605,164500,88926141,305,305,305,305,0
|
|
20230605,164400,88926141,305,305,305,305,0
|
|
20230605,164300,88926141,305,305,305,305,0
|
|
20230605,164200,88926141,305,305,305,305,0
|
|
20230605,164100,88926141,305,305,305,305,0
|
|
20230605,164000,88926141,305,305,305,305,0
|
|
20230605,163900,88926141,305,305,305,305,0
|
|
20230605,163800,88926141,305,305,305,305,0
|
|
20230605,163700,88926141,305,305,305,305,0
|
|
20230605,163600,88926141,305,305,305,305,0
|
|
20230605,163500,88926141,305,305,305,305,0
|
|
20230605,163400,88926141,305,305,305,305,0
|
|
20230605,163300,88926141,305,305,305,305,0
|
|
20230605,163200,88926141,305,305,305,305,1994
|
|
20230605,163100,88926141,305,305,305,305,0
|
|
20230605,163000,88926141,305,305,305,305,0
|
|
20230605,162900,88926141,305,305,305,305,0
|
|
20230605,162800,88926141,305,305,305,305,0
|
|
20230605,162700,88926141,305,305,305,305,0
|
|
20230605,162600,88926141,305,305,305,305,0
|
|
20230605,162500,88926141,305,305,305,305,0
|
|
20230605,162400,88926141,305,305,305,305,0
|
|
20230605,162300,88926141,305,305,305,305,0
|
|
20230605,162200,88926141,305,305,305,305,0
|
|
20230605,162100,88926141,305,305,305,305,0
|
|
20230605,162000,88926141,305,305,305,305,0
|
|
20230605,161900,88926141,305,305,305,305,0
|
|
20230605,161800,88926141,305,305,305,305,0
|
|
20230605,161700,88926141,305,305,305,305,0
|
|
20230605,161600,88926141,305,305,305,305,0
|
|
20230605,161500,88926141,305,305,305,305,0
|
|
20230605,161400,88926141,305,305,305,305,0
|
|
20230605,161300,88926141,305,305,305,305,0
|
|
20230605,161200,88926141,305,305,305,305,0
|
|
20230605,161100,88926141,305,305,305,305,0
|
|
20230605,161000,88926141,305,305,305,305,0
|
|
20230605,160900,88926141,305,305,305,305,0
|
|
20230605,160800,88926141,305,305,305,305,0
|
|
20230605,160700,88926141,305,305,305,305,0
|
|
20230605,160600,88926141,305,305,305,305,0
|
|
20230605,160500,88926141,305,305,305,305,0
|
|
20230605,160400,88926141,305,305,305,305,0
|
|
20230605,160300,88926141,305,305,305,305,0
|
|
20230605,160200,88926141,305,305,305,305,1994
|
|
20230605,160100,88926141,305,305,305,305,0
|
|
20230605,160000,88926141,305,305,305,305,0
|
|
20230605,155900,88926141,305,305,305,305,0
|
|
20230605,155800,88926141,305,305,305,305,0
|
|
20230605,155700,88926141,305,305,305,305,0
|
|
20230605,155600,88926141,305,305,305,305,0
|
|
20230605,155500,88926141,305,305,305,305,0
|
|
20230605,155400,88926141,305,305,305,305,0
|
|
20230605,155300,88926141,305,305,305,305,0
|
|
20230605,155200,88926141,305,305,305,305,0
|
|
20230605,155100,88926141,305,305,305,305,0
|
|
20230605,155000,88926141,305,305,305,305,0
|
|
20230605,154900,88926141,305,305,305,305,0
|
|
20230605,154800,88926141,305,305,305,305,0
|
|
20230605,154700,88926141,305,305,305,305,0
|
|
20230605,154600,88926141,305,305,305,305,0
|
|
20230605,154500,88926141,305,305,305,305,0
|
|
20230605,154400,88926141,305,305,305,305,0
|
|
20230605,154300,88926141,305,305,305,305,0
|
|
20230605,154200,88926141,305,305,305,305,0
|
|
20230605,154100,88926141,305,305,305,305,0
|
|
20230605,154000,88926141,305,305,305,305,0
|
|
20230605,153900,88926141,305,305,305,305,0
|
|
20230605,153800,88926141,305,305,305,305,0
|
|
20230605,153700,88926141,305,305,305,305,0
|
|
20230605,153600,88926141,305,305,305,305,0
|
|
20230605,153500,88926141,305,305,305,305,0
|
|
20230605,153400,88926141,305,305,305,305,0
|
|
20230605,153300,88926141,305,305,305,305,0
|
|
20230605,153200,88926141,305,305,305,305,1994
|
|
20230605,153100,88926141,305,305,305,305,0
|
|
20230605,153000,88926141,305,305,305,305,1994
|
|
20230605,152900,88317971,306,306,306,306,0
|
|
20230605,152800,88317971,306,306,306,306,0
|
|
20230605,152700,88317971,306,306,306,306,0
|
|
20230605,152600,88317971,306,306,306,306,0
|
|
20230605,152500,88317971,306,306,306,306,0
|
|
20230605,152400,88317971,306,306,306,306,0
|
|
20230605,152300,88317971,306,306,306,306,0
|
|
20230605,152200,88317971,306,306,306,306,0
|
|
20230605,152100,88317971,306,306,306,306,0
|
|
20230605,152000,88317971,306,306,306,306,0
|
|
20230605,151900,88317971,306,306,306,306,17
|
|
20230605,151800,88312769,306,305,306,305,56
|
|
20230605,151700,88295683,306,306,306,306,2
|
|
20230605,151600,88295071,306,305,306,305,21
|
|
20230605,151500,88288661,305,306,306,305,2004
|
|
20230605,151400,87677437,306,306,306,306,12
|
|
20230605,151300,87673765,306,306,306,306,5
|
|
20230605,151200,87672235,306,307,307,306,14
|
|
20230605,151100,87667943,307,307,307,305,3022
|
|
20230605,151000,86746195,306,306,306,306,6
|
|
20230605,150900,86744359,307,307,307,307,10
|
|
20230605,150800,86741289,307,307,307,307,13
|
|
20230605,150700,86737298,307,307,307,307,7
|
|
20230605,150600,86735149,307,306,307,305,8141
|
|
20230605,150500,84244501,306,306,306,306,922
|
|
20230605,150400,83962369,305,305,305,305,240
|
|
20230605,150300,83889169,305,305,305,305,6
|
|
20230605,150200,83887339,305,305,305,305,0
|
|
20230605,150100,83887339,305,305,305,305,4
|
|
20230605,150000,83886119,305,305,305,305,7
|
|
20230605,145900,83883984,305,305,305,305,66
|
|
20230605,145800,83863854,305,305,305,305,200
|
|
20230605,145700,83802854,303,304,304,303,500
|
|
20230605,145600,83651337,304,304,304,304,1
|
|
20230605,145500,83651033,304,305,305,304,269
|
|
20230605,145400,83569153,305,304,305,304,1010
|
|
20230605,145300,83261113,305,305,305,305,0
|
|
20230605,145200,83261113,305,305,305,305,0
|
|
20230605,145100,83261113,305,305,305,305,65
|
|
20230605,145000,83241288,305,305,305,305,0
|
|
20230605,144900,83241288,305,305,305,305,155
|
|
20230605,144800,83194013,305,305,305,304,38
|
|
20230605,144700,83182453,305,304,305,304,135
|
|
20230605,144600,83141408,305,305,305,305,0
|
|
20230605,144500,83141408,305,305,305,305,0
|
|
20230605,144400,83141408,305,305,305,305,3
|
|
20230605,144300,83140493,305,305,305,305,0
|
|
20230605,144200,83140493,305,305,305,305,4
|
|
20230605,144100,83139273,305,305,305,305,100
|
|
20230605,144000,83108773,305,305,305,305,0
|
|
20230605,143900,83108773,305,305,305,305,3
|
|
20230605,143800,83107858,305,305,305,305,6
|
|
20230605,143700,83106028,305,305,305,305,0
|
|
20230605,143600,83106028,305,305,305,305,3
|
|
20230605,143500,83105113,305,305,305,305,22
|
|
20230605,143400,83098403,305,305,305,305,0
|
|
20230605,143300,83098403,305,305,305,305,983
|
|
20230605,143200,82798588,305,305,305,305,0
|
|
20230605,143100,82798588,305,305,305,305,0
|
|
20230605,143000,82798588,305,305,305,305,50
|
|
20230605,142900,82783338,305,305,305,305,0
|
|
20230605,142800,82783338,305,305,305,305,0
|
|
20230605,142700,82783338,305,305,305,305,0
|
|
20230605,142600,82783338,305,305,305,305,0
|
|
20230605,142500,82783338,305,305,305,305,0
|
|
20230605,142400,82783338,305,305,305,305,0
|
|
20230605,142300,82783338,305,305,305,305,0
|
|
20230605,142200,82783338,305,305,305,305,0
|
|
20230605,142100,82783338,305,304,305,304,103
|
|
20230605,142000,82752023,304,304,304,304,13
|
|
20230605,141900,82748071,304,304,304,304,75
|
|
20230605,141800,82725271,304,303,304,303,337
|
|
20230605,141700,82623103,304,304,304,304,0
|
|
20230605,141600,82623103,304,304,304,304,1904
|
|
20230605,141500,82044287,304,304,304,304,4000
|
|
20230605,141400,80828287,303,305,305,303,1300
|
|
20230605,141300,80433654,305,305,305,305,0
|
|
20230605,141200,80433654,305,305,305,305,0
|
|
20230605,141100,80433654,305,305,305,305,0
|
|
20230605,141000,80433654,305,305,305,305,1268
|
|
20230605,140900,80046914,305,305,305,305,2
|
|
20230605,140800,80046304,305,305,305,305,9
|
|
20230605,140700,80043559,305,305,305,305,43
|
|
20230605,140600,80030444,305,305,305,305,1
|
|
20230605,140500,80030139,305,305,305,305,15
|
|
20230605,140400,80025564,304,304,304,304,0
|
|
20230605,140300,80025564,304,304,304,304,0
|
|
20230605,140200,80025564,304,304,304,304,0
|
|
20230605,140100,80025564,304,304,304,304,0
|
|
20230605,140000,80025564,304,304,304,304,0
|
|
20230605,135900,80025564,304,304,304,304,1200
|
|
20230605,135800,79660764,304,304,304,304,5
|
|
20230605,135700,79659244,304,304,304,304,277
|
|
20230605,135600,79575036,304,304,304,304,0
|
|
20230605,135500,79575036,304,304,304,304,2013
|
|
20230605,135400,78963084,304,304,304,304,2
|
|
20230605,135300,78962476,304,305,305,304,2
|
|
20230605,135200,78961867,305,305,305,305,2339
|
|
20230605,135100,78248472,305,305,305,305,1
|
|
20230605,135000,78248167,306,306,306,306,735
|
|
20230605,134900,78023257,306,306,306,306,0
|
|
20230605,134800,78023257,306,306,306,306,0
|
|
20230605,134700,78023257,306,306,306,306,4
|
|
20230605,134600,78022033,306,306,306,306,0
|
|
20230605,134500,78022033,306,306,306,306,0
|
|
20230605,134400,78022033,306,306,306,306,0
|
|
20230605,134300,78022033,306,306,306,306,0
|
|
20230605,134200,78022033,306,306,306,306,102
|
|
20230605,134100,77990821,306,305,306,305,6
|
|
20230605,134000,77988989,305,304,305,304,2334
|
|
20230605,133900,77277273,306,306,306,306,5
|
|
20230605,133800,77275743,304,304,304,304,0
|
|
20230605,133700,77275743,304,304,304,304,35
|
|
20230605,133600,77265103,304,304,304,304,3
|
|
20230605,133500,77264191,304,304,304,304,56
|
|
20230605,133400,77247167,304,304,304,304,158
|
|
20230605,133300,77199135,304,304,304,304,0
|
|
20230605,133200,77199135,304,304,304,304,0
|
|
20230605,133100,77199135,304,304,304,304,0
|
|
20230605,133000,77199135,304,304,304,304,0
|
|
20230605,132900,77199135,304,304,304,304,0
|
|
20230605,132800,77199135,304,304,304,304,1
|
|
20230605,132700,77198831,304,304,304,304,180
|
|
20230605,132600,77144111,304,304,304,304,3
|
|
20230605,132500,77143199,303,306,306,303,6549
|
|
20230605,132400,75153474,304,304,304,304,0
|
|
20230605,132300,75153474,304,304,304,304,0
|
|
20230605,132200,75153474,304,304,304,304,0
|
|
20230605,132100,75153474,304,304,304,304,0
|
|
20230605,132000,75153474,304,304,304,304,0
|
|
20230605,131900,75153474,304,304,304,304,0
|
|
20230605,131800,75153474,304,304,304,304,16
|
|
20230605,131700,75148610,305,305,305,305,35
|
|
20230605,131600,75137935,304,304,304,304,0
|
|
20230605,131500,75137935,304,304,304,304,0
|
|
20230605,131400,75137935,304,304,304,304,0
|
|
20230605,131300,75137935,304,304,304,304,0
|
|
20230605,131200,75137935,304,304,304,304,3
|
|
20230605,131100,75137023,304,304,304,304,2576
|
|
20230605,131000,74353919,305,305,305,305,964
|
|
20230605,130900,74059899,306,306,306,306,0
|
|
20230605,130800,74059899,306,306,306,306,8
|
|
20230605,130700,74057451,306,306,306,306,0
|
|
20230605,130600,74057451,306,306,306,306,0
|
|
20230605,130500,74057451,306,306,306,306,0
|
|
20230605,130400,74057451,306,306,306,306,3268
|
|
20230605,130300,73057443,306,306,306,306,0
|
|
20230605,130200,73057443,306,306,306,306,0
|
|
20230605,130100,73057443,306,306,306,306,4
|
|
20230605,130000,73056219,306,306,306,306,0
|
|
20230605,125900,73056219,306,306,306,306,1
|
|
20230605,125800,73055913,305,306,306,305,110
|
|
20230605,125700,73022263,305,305,305,305,0
|
|
20230605,125600,73022263,305,305,305,305,94
|
|
20230605,125500,72993593,306,306,306,306,0
|
|
20230605,125400,72993593,306,306,306,306,0
|
|
20230605,125300,72993593,306,306,306,306,0
|
|
20230605,125200,72993593,306,306,306,306,0
|
|
20230605,125100,72993593,306,306,306,306,0
|
|
20230605,125000,72993593,306,306,306,306,0
|
|
20230605,124900,72993593,306,306,306,306,2772
|
|
20230605,124800,72145361,306,306,306,306,4
|
|
20230605,124700,72144137,306,306,306,306,0
|
|
20230605,124600,72144137,306,305,306,305,87
|
|
20230605,124500,72117552,306,305,306,305,50
|
|
20230605,124400,72102287,306,305,306,305,960
|
|
20230605,124300,71808749,304,304,304,304,10
|
|
20230605,124200,71805709,305,305,305,305,0
|
|
20230605,124100,71805709,305,305,305,305,14
|
|
20230605,124000,71801439,305,305,305,305,1
|
|
20230605,123900,71801134,305,305,305,305,300
|
|
20230605,123800,71709634,305,305,305,305,0
|
|
20230605,123700,71709634,305,305,305,305,1
|
|
20230605,123600,71709329,305,305,305,305,80
|
|
20230605,123500,71684929,305,305,305,305,4
|
|
20230605,123400,71683709,305,305,305,305,6
|
|
20230605,123300,71681879,305,305,305,305,1522
|
|
20230605,123200,71217669,305,305,305,305,0
|
|
20230605,123100,71217669,305,305,305,305,0
|
|
20230605,123000,71217669,305,305,305,305,0
|
|
20230605,122900,71217669,305,304,305,304,933
|
|
20230605,122800,70933203,303,303,303,303,116
|
|
20230605,122700,70898055,304,304,304,304,0
|
|
20230605,122600,70898055,304,304,304,304,0
|
|
20230605,122500,70898055,304,304,304,304,1
|
|
20230605,122400,70897751,304,304,304,304,0
|
|
20230605,122300,70897751,304,304,304,304,36
|
|
20230605,122200,70886807,304,304,304,304,966
|
|
20230605,122100,70593143,305,305,305,305,0
|
|
20230605,122000,70593143,305,305,305,305,0
|
|
20230605,121900,70593143,305,305,305,305,0
|
|
20230605,121800,70593143,305,304,305,304,136
|
|
20230605,121700,70551699,304,304,304,304,0
|
|
20230605,121600,70551699,304,304,304,304,0
|
|
20230605,121500,70551699,304,304,304,304,500
|
|
20230605,121400,70399699,304,304,304,304,30
|
|
20230605,121300,70390579,305,305,305,305,111
|
|
20230605,121200,70356724,305,305,305,305,116
|
|
20230605,121100,70321344,305,305,305,305,10
|
|
20230605,121000,70318294,305,305,305,305,0
|
|
20230605,120900,70318294,305,305,305,305,0
|
|
20230605,120800,70318294,305,305,305,305,0
|
|
20230605,120700,70318294,305,305,305,305,1000
|
|
20230605,120600,70013294,305,305,305,305,1
|
|
20230605,120500,70012989,305,305,305,305,30
|
|
20230605,120400,70003839,304,304,304,304,0
|
|
20230605,120300,70003839,304,304,304,304,0
|
|
20230605,120200,70003839,304,304,304,304,0
|
|
20230605,120100,70003839,304,304,304,304,2796
|
|
20230605,120000,69153855,305,305,305,305,0
|
|
20230605,115900,69153855,305,305,305,305,704
|
|
20230605,115800,68939135,305,305,305,305,1000
|
|
20230605,115700,68634135,305,305,305,305,1
|
|
20230605,115600,68633830,305,305,305,305,0
|
|
20230605,115500,68633830,305,305,305,305,0
|
|
20230605,115400,68633830,305,305,305,305,0
|
|
20230605,115300,68633830,305,305,305,305,0
|
|
20230605,115200,68633830,305,305,305,305,0
|
|
20230605,115100,68633830,305,305,305,305,0
|
|
20230605,115000,68633830,305,305,305,305,0
|
|
20230605,114900,68633830,305,305,305,305,0
|
|
20230605,114800,68633830,305,305,305,305,4800
|
|
20230605,114700,67169830,305,305,305,305,0
|
|
20230605,114600,67169830,305,305,305,305,0
|
|
20230605,114500,67169830,305,305,305,305,2
|
|
20230605,114400,67169220,305,305,305,305,0
|
|
20230605,114300,67169220,305,305,305,305,0
|
|
20230605,114200,67169220,305,305,305,305,0
|
|
20230605,114100,67169220,305,305,305,305,60
|
|
20230605,114000,67150920,306,306,306,306,10
|
|
20230605,113900,67147860,305,305,305,305,0
|
|
20230605,113800,67147860,305,305,305,305,0
|
|
20230605,113700,67147860,305,305,305,305,0
|
|
20230605,113600,67147860,305,305,305,305,0
|
|
20230605,113500,67147860,305,305,305,305,29
|
|
20230605,113400,67139015,305,305,305,305,130
|
|
20230605,113300,67099365,305,305,305,305,0
|
|
20230605,113200,67099365,305,305,305,305,1500
|
|
20230605,113100,66641865,305,305,305,305,2985
|
|
20230605,113000,65731440,306,306,306,306,0
|
|
20230605,112900,65731440,306,306,306,306,0
|
|
20230605,112800,65731440,306,306,306,306,0
|
|
20230605,112700,65731440,306,306,306,306,1
|
|
20230605,112600,65731134,306,306,306,306,0
|
|
20230605,112500,65731134,306,305,306,305,132
|
|
20230605,112400,65690744,307,307,307,307,0
|
|
20230605,112300,65690744,307,307,307,307,136
|
|
20230605,112200,65648992,307,307,307,307,100
|
|
20230605,112100,65618292,307,307,307,307,820
|
|
20230605,112000,65366552,305,305,305,305,0
|
|
20230605,111900,65366552,305,305,305,305,0
|
|
20230605,111800,65366552,305,305,305,305,147
|
|
20230605,111700,65321717,305,305,305,305,0
|
|
20230605,111600,65321717,305,305,305,305,0
|
|
20230605,111500,65321717,305,305,305,305,168
|
|
20230605,111400,65270477,305,305,305,305,0
|
|
20230605,111300,65270477,305,305,305,305,1986
|
|
20230605,111200,64664747,305,305,305,305,14
|
|
20230605,111100,64660477,304,304,304,304,350
|
|
20230605,111000,64554077,305,304,305,304,129
|
|
20230605,110900,64514760,307,307,307,307,209
|
|
20230605,110800,64450597,307,307,307,307,0
|
|
20230605,110700,64450597,307,305,307,305,366
|
|
20230605,110600,64338335,307,307,307,307,50
|
|
20230605,110500,64322985,305,305,305,305,100
|
|
20230605,110400,64292485,304,304,304,304,0
|
|
20230605,110300,64292485,304,304,304,304,0
|
|
20230605,110200,64292485,304,304,304,304,0
|
|
20230605,110100,64292485,304,305,305,304,1500
|
|
20230605,110000,63835979,307,307,307,307,0
|
|
20230605,105900,63835979,307,307,307,307,3
|
|
20230605,105800,63835058,307,307,307,307,0
|
|
20230605,105700,63835058,307,307,307,307,182
|
|
20230605,105600,63779184,307,305,307,305,94
|
|
20230605,105500,63750460,304,304,304,304,6
|
|
20230605,105400,63748636,305,305,305,305,1
|
|
20230605,105300,63748331,305,305,305,305,4
|
|
20230605,105200,63747111,305,305,305,305,0
|
|
20230605,105100,63747111,305,305,305,305,100
|
|
20230605,105000,63716611,306,306,307,306,6
|
|
20230605,104900,63714771,304,304,304,304,0
|
|
20230605,104800,63714771,304,304,304,304,1364
|
|
20230605,104700,63300115,304,304,304,304,125
|
|
20230605,104600,63262115,304,305,305,304,4011
|
|
20230605,104500,62042604,305,304,305,304,11
|
|
20230605,104400,62039251,305,305,305,305,421
|
|
20230605,104300,61910846,305,305,305,305,72
|
|
20230605,104200,61888886,305,307,307,305,764
|
|
20230605,104100,61654866,308,308,308,308,1000
|
|
20230605,104000,61346866,309,309,309,309,0
|
|
20230605,103900,61346866,309,309,309,309,0
|
|
20230605,103800,61346866,309,304,309,304,19000
|
|
20230605,103700,55546708,304,304,304,304,0
|
|
20230605,103600,55546708,304,304,304,304,66
|
|
20230605,103500,55526644,304,304,304,304,24
|
|
20230605,103400,55519348,304,304,304,304,0
|
|
20230605,103300,55519348,304,304,304,304,0
|
|
20230605,103200,55519348,304,304,304,304,10
|
|
20230605,103100,55516308,304,304,304,304,0
|
|
20230605,103000,55516308,304,304,304,304,7226
|
|
20230605,102900,53319604,304,304,304,304,6
|
|
20230605,102800,53317780,303,303,303,303,0
|
|
20230605,102700,53317780,303,303,303,303,3000
|
|
20230605,102600,52408780,303,303,303,303,0
|
|
20230605,102500,52408780,303,303,303,303,0
|
|
20230605,102400,52408780,303,303,303,303,0
|
|
20230605,102300,52408780,303,303,303,303,1000
|
|
20230605,102200,52105780,303,304,304,303,465
|
|
20230605,102100,51964661,304,304,304,304,1000
|
|
20230605,102000,51660661,302,302,302,302,0
|
|
20230605,101900,51660661,302,302,302,302,0
|
|
20230605,101800,51660661,302,302,302,302,0
|
|
20230605,101700,51660661,302,302,302,302,0
|
|
20230605,101600,51660661,302,302,302,302,0
|
|
20230605,101500,51660661,302,302,302,302,0
|
|
20230605,101400,51660661,302,302,302,302,0
|
|
20230605,101300,51660661,302,302,302,302,0
|
|
20230605,101200,51660661,302,304,304,302,1976
|
|
20230605,101100,51063901,304,303,304,303,578
|
|
20230605,101000,50888755,303,303,303,303,22
|
|
20230605,100900,50882089,303,303,303,303,3
|
|
20230605,100800,50881180,303,303,303,303,0
|
|
20230605,100700,50881180,303,303,303,303,178
|
|
20230605,100600,50827246,303,303,303,303,900
|
|
20230605,100500,50554546,303,303,303,303,1311
|
|
20230605,100400,50157313,303,303,303,303,2
|
|
20230605,100300,50156707,303,303,303,303,8000
|
|
20230605,100200,47732707,302,303,303,302,519
|
|
20230605,100100,47575669,302,302,302,302,31
|
|
20230605,100000,47566307,303,303,303,302,58
|
|
20230605,095900,47548783,303,303,303,303,0
|
|
20230605,095800,47548783,303,303,303,303,203
|
|
20230605,095700,47487274,303,302,303,302,3096
|
|
20230605,095600,46552266,302,302,302,302,10
|
|
20230605,095500,46549246,301,301,301,301,2709
|
|
20230605,095400,45733837,302,302,302,302,241
|
|
20230605,095300,45661055,302,303,303,302,692
|
|
20230605,095200,45452066,302,302,302,302,5
|
|
20230605,095100,45450556,303,302,303,301,7060
|
|
20230605,095000,43322415,302,302,302,302,0
|
|
20230605,094900,43322415,302,302,302,302,18
|
|
20230605,094800,43316979,303,303,303,303,83
|
|
20230605,094700,43291830,303,302,303,302,1438
|
|
20230605,094600,42856136,302,303,303,302,26
|
|
20230605,094500,42848278,303,303,303,303,4
|
|
20230605,094400,42847066,303,303,303,303,100
|
|
20230605,094300,42816766,301,301,301,301,981
|
|
20230605,094200,42521485,303,303,303,303,3604
|
|
20230605,094100,41429473,304,304,304,304,0
|
|
20230605,094000,41429473,304,304,304,304,1
|
|
20230605,093900,41429169,303,303,303,303,516
|
|
20230605,093800,41272821,303,303,303,303,4
|
|
20230605,093700,41271609,303,304,304,303,3791
|
|
20230605,093600,40122934,304,304,304,304,215
|
|
20230605,093500,40057574,303,303,303,303,23853
|
|
20230605,093400,32830115,303,302,303,302,5783
|
|
20230605,093300,31083548,302,302,302,302,2028
|
|
20230605,093200,30471092,302,302,302,302,150
|
|
20230605,093100,30425792,302,301,302,301,1842
|
|
20230605,093000,29870348,302,302,302,302,29
|
|
20230605,092900,29861590,302,302,302,302,0
|
|
20230605,092800,29861590,302,302,302,302,4000
|
|
20230605,092700,28653590,302,302,302,302,722
|
|
20230605,092600,28435546,302,303,303,302,600
|
|
20230605,092500,28253846,302,302,302,302,7028
|
|
20230605,092400,26131390,302,302,302,302,0
|
|
20230605,092300,26131390,302,302,302,302,112
|
|
20230605,092200,26097566,302,302,302,302,0
|
|
20230605,092100,26097566,302,302,302,302,0
|
|
20230605,092000,26097566,302,303,303,302,893
|
|
20230605,091900,25827380,303,303,303,302,42
|
|
20230605,091800,25814655,303,303,303,303,0
|
|
20230605,091700,25814655,303,302,303,302,7
|
|
20230605,091600,25812535,303,303,303,303,4129
|
|
20230605,091500,24561448,303,304,305,302,7456
|
|
20230605,091400,22298742,305,305,305,305,0
|
|
20230605,091300,22298742,305,305,305,305,1
|
|
20230605,091200,22298437,305,305,305,305,0
|
|
20230605,091100,22298437,305,303,305,303,1636
|
|
20230605,091000,21802727,303,304,304,303,4497
|
|
20230605,090900,20439317,304,304,304,304,229
|
|
20230605,090800,20369701,303,305,305,303,28633
|
|
20230605,090700,11692610,306,306,306,306,2407
|
|
20230605,090600,10956068,306,306,306,306,2548
|
|
20230605,090500,10176380,307,307,307,307,1785
|
|
20230605,090400,9628385,307,307,307,307,177
|
|
20230605,090300,9574046,307,307,307,307,3124
|
|
20230605,090200,8614978,307,307,307,307,24
|
|
20230605,090100,8607610,307,305,307,305,21028
|
|
20230605,090000,2192448,304,304,304,304,7212
|