680 lines
30 KiB
CSV
680 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201700,321712663,263,263,263,263,7821
|
|
20230602,201600,321712663,263,263,263,263,0
|
|
20230602,201500,321712663,263,263,263,263,0
|
|
20230602,201400,321712663,263,263,263,263,0
|
|
20230602,201300,321712663,263,263,263,263,0
|
|
20230602,201200,321712663,263,263,263,263,0
|
|
20230602,201100,321712663,263,263,263,263,0
|
|
20230602,201000,321712663,263,263,263,263,0
|
|
20230602,200900,321712663,263,263,263,263,0
|
|
20230602,200800,321712663,263,263,263,263,0
|
|
20230602,200700,321712663,263,263,263,263,0
|
|
20230602,200600,321712663,263,263,263,263,0
|
|
20230602,200500,321712663,263,263,263,263,0
|
|
20230602,200400,321712663,263,263,263,263,0
|
|
20230602,200300,321712663,263,263,263,263,0
|
|
20230602,200200,321712663,263,263,263,263,0
|
|
20230602,200100,321712663,263,263,263,263,0
|
|
20230602,200000,321712663,263,263,263,263,0
|
|
20230602,195900,321712663,263,263,263,263,0
|
|
20230602,195800,321712663,263,263,263,263,0
|
|
20230602,195700,321712663,263,263,263,263,0
|
|
20230602,195600,321712663,263,263,263,263,0
|
|
20230602,195500,321712663,263,263,263,263,0
|
|
20230602,195400,321712663,263,263,263,263,0
|
|
20230602,195300,321712663,263,263,263,263,0
|
|
20230602,195200,321712663,263,263,263,263,0
|
|
20230602,195100,321712663,263,263,263,263,0
|
|
20230602,195000,321712663,263,263,263,263,0
|
|
20230602,194900,321712663,263,263,263,263,0
|
|
20230602,194800,321712663,263,263,263,263,0
|
|
20230602,194700,321712663,263,263,263,263,7821
|
|
20230602,194600,321712663,263,263,263,263,0
|
|
20230602,194500,321712663,263,263,263,263,0
|
|
20230602,194400,321712663,263,263,263,263,0
|
|
20230602,194300,321712663,263,263,263,263,0
|
|
20230602,194200,321712663,263,263,263,263,0
|
|
20230602,194100,321712663,263,263,263,263,0
|
|
20230602,194000,321712663,263,263,263,263,0
|
|
20230602,193900,321712663,263,263,263,263,0
|
|
20230602,193800,321712663,263,263,263,263,0
|
|
20230602,193700,321712663,263,263,263,263,0
|
|
20230602,193600,321712663,263,263,263,263,0
|
|
20230602,193500,321712663,263,263,263,263,0
|
|
20230602,193400,321712663,263,263,263,263,0
|
|
20230602,193300,321712663,263,263,263,263,0
|
|
20230602,193200,321712663,263,263,263,263,0
|
|
20230602,193100,321712663,263,263,263,263,0
|
|
20230602,193000,321712663,263,263,263,263,0
|
|
20230602,192900,321712663,263,263,263,263,0
|
|
20230602,192800,321712663,263,263,263,263,0
|
|
20230602,192700,321712663,263,263,263,263,0
|
|
20230602,192600,321712663,263,263,263,263,0
|
|
20230602,192500,321712663,263,263,263,263,0
|
|
20230602,192400,321712663,263,263,263,263,0
|
|
20230602,192300,321712663,263,263,263,263,0
|
|
20230602,192200,321712663,263,263,263,263,0
|
|
20230602,192100,321712663,263,263,263,263,0
|
|
20230602,192000,321712663,263,263,263,263,0
|
|
20230602,191900,321712663,263,263,263,263,0
|
|
20230602,191800,321712663,263,263,263,263,0
|
|
20230602,191700,321712663,263,263,263,263,7821
|
|
20230602,191600,321712663,263,263,263,263,0
|
|
20230602,191500,321712663,263,263,263,263,0
|
|
20230602,191400,321712663,263,263,263,263,0
|
|
20230602,191300,321712663,263,263,263,263,0
|
|
20230602,191200,321712663,263,263,263,263,0
|
|
20230602,191100,321712663,263,263,263,263,0
|
|
20230602,191000,321712663,263,263,263,263,0
|
|
20230602,190900,321712663,263,263,263,263,0
|
|
20230602,190800,321712663,263,263,263,263,0
|
|
20230602,190700,321712663,263,263,263,263,0
|
|
20230602,190600,321712663,263,263,263,263,0
|
|
20230602,190500,321712663,263,263,263,263,0
|
|
20230602,190400,321712663,263,263,263,263,0
|
|
20230602,190300,321712663,263,263,263,263,0
|
|
20230602,190200,321712663,263,263,263,263,0
|
|
20230602,190100,321712663,263,263,263,263,0
|
|
20230602,190000,321712663,263,263,263,263,0
|
|
20230602,185900,321712663,263,263,263,263,0
|
|
20230602,185800,321712663,263,263,263,263,0
|
|
20230602,185700,321712663,263,263,263,263,0
|
|
20230602,185600,321712663,263,263,263,263,0
|
|
20230602,185500,321712663,263,263,263,263,0
|
|
20230602,185400,321712663,263,263,263,263,0
|
|
20230602,185300,321712663,263,263,263,263,0
|
|
20230602,185200,321712663,263,263,263,263,0
|
|
20230602,185100,321712663,263,263,263,263,0
|
|
20230602,185000,321712663,263,263,263,263,0
|
|
20230602,184900,321712663,263,263,263,263,0
|
|
20230602,184800,321712663,263,263,263,263,0
|
|
20230602,184700,321712663,263,263,263,263,7821
|
|
20230602,184600,321712663,263,263,263,263,0
|
|
20230602,184500,321712663,263,263,263,263,0
|
|
20230602,184400,321712663,263,263,263,263,0
|
|
20230602,184300,321712663,263,263,263,263,0
|
|
20230602,184200,321712663,263,263,263,263,0
|
|
20230602,184100,321712663,263,263,263,263,0
|
|
20230602,184000,321712663,263,263,263,263,0
|
|
20230602,183900,321712663,263,263,263,263,0
|
|
20230602,183800,321712663,263,263,263,263,0
|
|
20230602,183700,321712663,263,263,263,263,0
|
|
20230602,183600,321712663,263,263,263,263,0
|
|
20230602,183500,321712663,263,263,263,263,0
|
|
20230602,183400,321712663,263,263,263,263,0
|
|
20230602,183300,321712663,263,263,263,263,0
|
|
20230602,183200,321712663,263,263,263,263,0
|
|
20230602,183100,321712663,263,263,263,263,0
|
|
20230602,183000,321712663,263,263,263,263,0
|
|
20230602,182900,321712663,263,263,263,263,0
|
|
20230602,182800,321712663,263,263,263,263,0
|
|
20230602,182700,321712663,263,263,263,263,0
|
|
20230602,182600,321712663,263,263,263,263,0
|
|
20230602,182500,321712663,263,263,263,263,0
|
|
20230602,182400,321712663,263,263,263,263,0
|
|
20230602,182300,321712663,263,263,263,263,0
|
|
20230602,182200,321712663,263,263,263,263,0
|
|
20230602,182100,321712663,263,263,263,263,0
|
|
20230602,182000,321712663,263,263,263,263,0
|
|
20230602,181900,321712663,263,263,263,263,0
|
|
20230602,181800,321712663,263,263,263,263,0
|
|
20230602,181700,321712663,263,263,263,263,7821
|
|
20230602,181600,321712663,263,263,263,263,0
|
|
20230602,181500,321712663,263,263,263,263,0
|
|
20230602,181400,321712663,263,263,263,263,0
|
|
20230602,181300,321712663,263,263,263,263,0
|
|
20230602,181200,321712663,263,263,263,263,0
|
|
20230602,181100,321712663,263,263,263,263,0
|
|
20230602,181000,321712663,263,263,263,263,0
|
|
20230602,180900,321712663,263,263,263,263,0
|
|
20230602,180800,321712663,263,263,263,263,0
|
|
20230602,180700,321712663,263,263,263,263,0
|
|
20230602,180600,321712663,263,263,263,263,0
|
|
20230602,180500,321712663,263,263,263,263,0
|
|
20230602,180400,321712663,263,263,263,263,0
|
|
20230602,180300,321712663,263,263,263,263,0
|
|
20230602,180200,321712663,263,263,263,263,0
|
|
20230602,180100,321712663,263,263,263,263,0
|
|
20230602,180000,321712663,263,263,263,263,0
|
|
20230602,175900,321712663,263,263,263,263,0
|
|
20230602,175800,321712663,263,263,263,263,0
|
|
20230602,175700,321712663,263,263,263,263,0
|
|
20230602,175600,321712663,263,263,263,263,0
|
|
20230602,175500,321712663,263,263,263,263,0
|
|
20230602,175400,321712663,263,263,263,263,0
|
|
20230602,175300,321712663,263,263,263,263,0
|
|
20230602,175200,321712663,263,263,263,263,0
|
|
20230602,175100,321712663,263,263,263,263,0
|
|
20230602,175000,321712663,263,263,263,263,0
|
|
20230602,174900,321712663,263,263,263,263,0
|
|
20230602,174800,321712663,263,263,263,263,0
|
|
20230602,174700,321712663,263,263,263,263,7821
|
|
20230602,174600,321712663,263,263,263,263,0
|
|
20230602,174500,321712663,263,263,263,263,0
|
|
20230602,174400,321712663,263,263,263,263,0
|
|
20230602,174300,321712663,263,263,263,263,0
|
|
20230602,174200,321712663,263,263,263,263,0
|
|
20230602,174100,321712663,263,263,263,263,0
|
|
20230602,174000,321712663,263,263,263,263,0
|
|
20230602,173900,321712663,263,263,263,263,0
|
|
20230602,173800,321712663,263,263,263,263,0
|
|
20230602,173700,321712663,263,263,263,263,0
|
|
20230602,173600,321712663,263,263,263,263,0
|
|
20230602,173500,321712663,263,263,263,263,0
|
|
20230602,173400,321712663,263,263,263,263,0
|
|
20230602,173300,321712663,263,263,263,263,0
|
|
20230602,173200,321712663,263,263,263,263,0
|
|
20230602,173100,321712663,263,263,263,263,0
|
|
20230602,173000,321712663,263,263,263,263,0
|
|
20230602,172900,321712663,263,263,263,263,0
|
|
20230602,172800,321712663,263,263,263,263,0
|
|
20230602,172700,321712663,263,263,263,263,0
|
|
20230602,172600,321712663,263,263,263,263,0
|
|
20230602,172500,321712663,263,263,263,263,0
|
|
20230602,172400,321712663,263,263,263,263,0
|
|
20230602,172300,321712663,263,263,263,263,0
|
|
20230602,172200,321712663,263,263,263,263,0
|
|
20230602,172100,321712663,263,263,263,263,0
|
|
20230602,172000,321712663,263,263,263,263,0
|
|
20230602,171900,321712663,263,263,263,263,0
|
|
20230602,171800,321712663,263,263,263,263,0
|
|
20230602,171700,321712663,263,263,263,263,7821
|
|
20230602,171600,321712663,263,263,263,263,0
|
|
20230602,171500,321712663,263,263,263,263,0
|
|
20230602,171400,321712663,263,263,263,263,0
|
|
20230602,171300,321712663,263,263,263,263,0
|
|
20230602,171200,321712663,263,263,263,263,0
|
|
20230602,171100,321712663,263,263,263,263,0
|
|
20230602,171000,321712663,263,263,263,263,0
|
|
20230602,170900,321712663,263,263,263,263,0
|
|
20230602,170800,321712663,263,263,263,263,0
|
|
20230602,170700,321712663,263,263,263,263,0
|
|
20230602,170600,321712663,263,263,263,263,0
|
|
20230602,170500,321712663,263,263,263,263,0
|
|
20230602,170400,321712663,263,263,263,263,0
|
|
20230602,170300,321712663,263,263,263,263,0
|
|
20230602,170200,321712663,263,263,263,263,0
|
|
20230602,170100,321712663,263,263,263,263,0
|
|
20230602,170000,321712663,263,263,263,263,0
|
|
20230602,165900,321712663,263,263,263,263,0
|
|
20230602,165800,321712663,263,263,263,263,0
|
|
20230602,165700,321712663,263,263,263,263,0
|
|
20230602,165600,321712663,263,263,263,263,0
|
|
20230602,165500,321712663,263,263,263,263,0
|
|
20230602,165400,321712663,263,263,263,263,0
|
|
20230602,165300,321712663,263,263,263,263,0
|
|
20230602,165200,321712663,263,263,263,263,0
|
|
20230602,165100,321712663,263,263,263,263,0
|
|
20230602,165000,321712663,263,263,263,263,0
|
|
20230602,164900,321712663,263,263,263,263,0
|
|
20230602,164800,321712663,263,263,263,263,0
|
|
20230602,164700,321712663,263,263,263,263,7821
|
|
20230602,164600,321712663,263,263,263,263,0
|
|
20230602,164500,321712663,263,263,263,263,0
|
|
20230602,164400,321712663,263,263,263,263,0
|
|
20230602,164300,321712663,263,263,263,263,0
|
|
20230602,164200,321712663,263,263,263,263,0
|
|
20230602,164100,321712663,263,263,263,263,0
|
|
20230602,164000,321712663,263,263,263,263,0
|
|
20230602,163900,321712663,263,263,263,263,0
|
|
20230602,163800,321712663,263,263,263,263,0
|
|
20230602,163700,321712663,263,263,263,263,0
|
|
20230602,163600,321712663,263,263,263,263,0
|
|
20230602,163500,321712663,263,263,263,263,0
|
|
20230602,163400,321712663,263,263,263,263,0
|
|
20230602,163300,321712663,263,263,263,263,0
|
|
20230602,163200,321712663,263,263,263,263,0
|
|
20230602,163100,321712663,263,263,263,263,0
|
|
20230602,163000,321712663,263,263,263,263,0
|
|
20230602,162900,321712663,263,263,263,263,0
|
|
20230602,162800,321712663,263,263,263,263,0
|
|
20230602,162700,321712663,263,263,263,263,0
|
|
20230602,162600,321712663,263,263,263,263,0
|
|
20230602,162500,321712663,263,263,263,263,0
|
|
20230602,162400,321712663,263,263,263,263,0
|
|
20230602,162300,321712663,263,263,263,263,0
|
|
20230602,162200,321712663,263,263,263,263,0
|
|
20230602,162100,321712663,263,263,263,263,0
|
|
20230602,162000,321712663,263,263,263,263,0
|
|
20230602,161900,321712663,263,263,263,263,0
|
|
20230602,161800,321712663,263,263,263,263,0
|
|
20230602,161700,321712663,263,263,263,263,7821
|
|
20230602,161600,321712663,263,263,263,263,0
|
|
20230602,161500,321712663,263,263,263,263,0
|
|
20230602,161400,321712663,263,263,263,263,0
|
|
20230602,161300,321712663,263,263,263,263,0
|
|
20230602,161200,321712663,263,263,263,263,0
|
|
20230602,161100,321712663,263,263,263,263,0
|
|
20230602,161000,321712663,263,263,263,263,0
|
|
20230602,160900,321712663,263,263,263,263,0
|
|
20230602,160800,321712663,263,263,263,263,0
|
|
20230602,160700,321712663,263,263,263,263,0
|
|
20230602,160600,321712663,263,263,263,263,0
|
|
20230602,160500,321712663,263,263,263,263,0
|
|
20230602,160400,321712663,263,263,263,263,0
|
|
20230602,160300,321712663,263,263,263,263,0
|
|
20230602,160200,321712663,263,263,263,263,0
|
|
20230602,160100,321712663,263,263,263,263,0
|
|
20230602,160000,321712663,263,263,263,263,0
|
|
20230602,155900,321712663,263,263,263,263,0
|
|
20230602,155800,321712663,263,263,263,263,0
|
|
20230602,155700,321712663,263,263,263,263,0
|
|
20230602,155600,321712663,263,263,263,263,0
|
|
20230602,155500,321712663,263,263,263,263,0
|
|
20230602,155400,321712663,263,263,263,263,0
|
|
20230602,155300,321712663,263,263,263,263,0
|
|
20230602,155200,321712663,263,263,263,263,0
|
|
20230602,155100,321712663,263,263,263,263,0
|
|
20230602,155000,321712663,263,263,263,263,0
|
|
20230602,154900,321712663,263,263,263,263,0
|
|
20230602,154800,321712663,263,263,263,263,0
|
|
20230602,154700,321712663,263,263,263,263,7821
|
|
20230602,154600,321712663,263,263,263,263,0
|
|
20230602,154500,321712663,263,263,263,263,0
|
|
20230602,154400,321712663,263,263,263,263,0
|
|
20230602,154300,321712663,263,263,263,263,0
|
|
20230602,154200,321712663,263,263,263,263,0
|
|
20230602,154100,321712663,263,263,263,263,0
|
|
20230602,154000,321712663,263,263,263,263,0
|
|
20230602,153900,321712663,263,263,263,263,0
|
|
20230602,153800,321712663,263,263,263,263,0
|
|
20230602,153700,321712663,263,263,263,263,0
|
|
20230602,153600,321712663,263,263,263,263,0
|
|
20230602,153500,321712663,263,263,263,263,0
|
|
20230602,153400,321712663,263,263,263,263,0
|
|
20230602,153300,321712663,263,263,263,263,0
|
|
20230602,153200,321712663,263,263,263,263,0
|
|
20230602,153100,321712663,263,263,263,263,0
|
|
20230602,153000,321712663,263,263,263,263,7821
|
|
20230602,152900,319655740,263,263,263,263,0
|
|
20230602,152800,319655740,263,263,263,263,0
|
|
20230602,152700,319655740,263,263,263,263,0
|
|
20230602,152600,319655740,263,263,263,263,0
|
|
20230602,152500,319655740,263,263,263,263,0
|
|
20230602,152400,319655740,263,263,263,263,0
|
|
20230602,152300,319655740,263,263,263,263,0
|
|
20230602,152200,319655740,263,263,263,263,0
|
|
20230602,152100,319655740,263,263,263,263,0
|
|
20230602,152000,319655740,263,263,263,263,0
|
|
20230602,151900,319655740,263,262,263,262,20496
|
|
20230602,151800,314266338,263,262,263,262,50697
|
|
20230602,151700,300933695,263,262,263,262,1841
|
|
20230602,151600,300449917,263,261,263,261,100
|
|
20230602,151500,300423705,263,263,263,261,55056
|
|
20230602,151400,286039871,263,263,263,263,4
|
|
20230602,151300,286038819,263,262,263,262,76
|
|
20230602,151200,286018853,263,263,263,263,805
|
|
20230602,151100,285807138,263,263,263,263,4
|
|
20230602,151000,285806086,263,263,263,262,461
|
|
20230602,150900,285685106,262,262,263,262,13085
|
|
20230602,150800,282256834,262,262,262,262,338
|
|
20230602,150700,282168278,262,262,262,262,0
|
|
20230602,150600,282168278,262,262,262,262,2220
|
|
20230602,150500,281586638,262,263,263,262,197
|
|
20230602,150400,281534973,262,263,263,262,66
|
|
20230602,150300,281517675,263,262,263,261,20710
|
|
20230602,150200,276091667,262,262,262,262,6169
|
|
20230602,150100,274475389,262,262,262,262,1299
|
|
20230602,150000,274135051,262,262,262,262,14
|
|
20230602,145900,274131383,262,262,262,262,0
|
|
20230602,145800,274131383,262,263,263,262,517
|
|
20230602,145700,273995429,262,262,262,262,0
|
|
20230602,145600,273995429,262,262,262,262,14
|
|
20230602,145500,273991761,262,262,262,262,89
|
|
20230602,145400,273968443,262,263,263,262,10303
|
|
20230602,145300,271258857,263,262,263,262,622
|
|
20230602,145200,271095771,263,262,263,262,21
|
|
20230602,145100,271090262,262,262,262,262,0
|
|
20230602,145000,271090262,262,262,262,262,1400
|
|
20230602,144900,270723462,263,263,263,263,5
|
|
20230602,144800,270722147,263,263,263,263,0
|
|
20230602,144700,270722147,263,263,263,263,0
|
|
20230602,144600,270722147,263,263,263,263,74
|
|
20230602,144500,270702685,262,262,262,262,1
|
|
20230602,144400,270702423,263,262,263,262,44
|
|
20230602,144300,270690860,262,263,263,262,66
|
|
20230602,144200,270673516,263,263,263,262,12
|
|
20230602,144100,270670361,262,262,262,262,900
|
|
20230602,144000,270434561,262,262,262,262,100
|
|
20230602,143900,270408361,262,262,262,262,4906
|
|
20230602,143800,269122989,262,262,262,262,1509
|
|
20230602,143700,268727631,261,261,261,261,1
|
|
20230602,143600,268727370,262,262,262,261,20236
|
|
20230602,143500,263425657,261,262,262,261,2008
|
|
20230602,143400,262901561,262,262,262,262,288
|
|
20230602,143300,262826105,262,262,262,262,2010
|
|
20230602,143200,262299485,262,262,262,262,7
|
|
20230602,143100,262297651,262,262,262,261,2631
|
|
20230602,143000,261610758,261,261,261,261,89
|
|
20230602,142900,261587529,262,262,262,262,105
|
|
20230602,142800,261560019,262,262,262,262,5002
|
|
20230602,142700,260249495,261,261,261,261,4242
|
|
20230602,142600,259142333,262,262,262,262,17
|
|
20230602,142500,259137879,261,262,262,261,25723
|
|
20230602,142400,252402600,262,263,263,262,4021
|
|
20230602,142300,251349095,262,262,262,262,90
|
|
20230602,142200,251325515,263,263,263,263,3001
|
|
20230602,142100,250536252,262,263,263,262,324
|
|
20230602,142000,250451355,262,262,262,262,0
|
|
20230602,141900,250451355,262,262,263,262,93
|
|
20230602,141800,250426988,262,262,262,262,25
|
|
20230602,141700,250420438,262,262,262,262,17
|
|
20230602,141600,250415984,262,262,262,262,701
|
|
20230602,141500,250232322,263,262,263,262,161
|
|
20230602,141400,250190035,262,262,263,262,16
|
|
20230602,141300,250185842,262,262,262,262,1000
|
|
20230602,141200,249923842,262,262,262,262,20
|
|
20230602,141100,249918602,262,262,262,262,0
|
|
20230602,141000,249918602,262,262,262,262,200
|
|
20230602,140900,249866202,262,262,262,262,0
|
|
20230602,140800,249866202,262,262,262,262,2148
|
|
20230602,140700,249303426,262,262,262,262,552
|
|
20230602,140600,249158802,262,262,262,262,121
|
|
20230602,140500,249127100,262,262,262,261,14519
|
|
20230602,140400,245326862,262,262,262,262,1584
|
|
20230602,140300,244911854,261,262,262,261,3143
|
|
20230602,140200,244088389,262,262,262,262,109
|
|
20230602,140100,244059831,262,262,262,262,0
|
|
20230602,140000,244059831,262,262,262,262,15
|
|
20230602,135900,244055901,262,262,262,262,82
|
|
20230602,135800,244034417,262,262,262,262,25
|
|
20230602,135700,244027867,262,262,262,262,80
|
|
20230602,135600,244006907,262,262,262,261,5369
|
|
20230602,135500,242600460,262,262,262,262,3010
|
|
20230602,135400,241811840,261,263,263,261,588
|
|
20230602,135300,241657808,262,262,262,262,0
|
|
20230602,135200,241657808,262,263,263,261,193
|
|
20230602,135100,241607422,261,262,262,261,400
|
|
20230602,135000,241502963,263,263,263,263,28
|
|
20230602,134900,241495599,263,262,263,261,16301
|
|
20230602,134800,237224222,263,263,263,263,999
|
|
20230602,134700,236961485,262,263,263,262,26
|
|
20230602,134600,236954653,261,261,261,261,29
|
|
20230602,134500,236947084,262,262,262,262,30
|
|
20230602,134400,236939224,262,262,262,262,3010
|
|
20230602,134300,236150604,262,261,262,261,3338
|
|
20230602,134200,235278176,261,262,262,261,212
|
|
20230602,134100,235222710,262,262,262,261,1674
|
|
20230602,134000,234784316,262,261,262,261,1539
|
|
20230602,133900,234382627,261,261,261,261,0
|
|
20230602,133800,234382627,261,261,262,261,38
|
|
20230602,133700,234372696,261,261,261,261,88
|
|
20230602,133600,234349728,261,262,262,261,1044
|
|
20230602,133500,234076549,262,262,262,262,5104
|
|
20230602,133400,232739301,262,262,262,261,1448
|
|
20230602,133300,232359950,262,263,263,261,9292
|
|
20230602,133200,229925529,262,262,262,262,4
|
|
20230602,133100,229924481,262,263,263,262,109
|
|
20230602,133000,229895829,263,262,263,262,65
|
|
20230602,132900,229878744,262,262,262,262,1610
|
|
20230602,132800,229456924,262,262,262,262,20
|
|
20230602,132700,229451684,262,262,262,262,152
|
|
20230602,132600,229411860,263,263,263,263,14
|
|
20230602,132500,229408178,263,262,263,262,2067
|
|
20230602,132400,228866557,262,262,262,262,4
|
|
20230602,132300,228865509,262,262,262,262,4
|
|
20230602,132200,228864461,262,262,262,262,0
|
|
20230602,132100,228864461,262,262,262,262,2061
|
|
20230602,132000,228324479,262,262,262,262,1000
|
|
20230602,131900,228062479,262,263,263,262,1009
|
|
20230602,131800,227798112,263,263,263,263,10
|
|
20230602,131700,227795482,262,262,262,262,501
|
|
20230602,131600,227664220,262,262,262,262,7206
|
|
20230602,131500,225776248,262,262,262,262,1710
|
|
20230602,131400,225328228,262,262,263,262,6166
|
|
20230602,131300,223712686,262,262,262,262,1
|
|
20230602,131200,223712424,263,263,263,263,3024
|
|
20230602,131100,222917112,262,262,262,262,11571
|
|
20230602,131000,219885510,262,263,263,262,1041
|
|
20230602,130900,219612738,263,263,263,263,2
|
|
20230602,130800,219612212,263,263,263,263,0
|
|
20230602,130700,219612212,263,263,263,263,1020
|
|
20230602,130600,219343952,262,263,263,262,1496
|
|
20230602,130500,218951519,262,262,262,262,1120
|
|
20230602,130400,218658079,262,262,262,262,0
|
|
20230602,130300,218658079,262,262,262,262,8
|
|
20230602,130200,218655983,262,262,262,262,68
|
|
20230602,130100,218638167,263,263,263,263,204
|
|
20230602,130000,218584515,262,262,262,262,470
|
|
20230602,125900,218461375,262,262,262,262,1
|
|
20230602,125800,218461113,262,263,263,262,722
|
|
20230602,125700,218271727,263,263,263,263,74
|
|
20230602,125600,218252265,263,263,263,263,0
|
|
20230602,125500,218252265,263,263,263,263,164
|
|
20230602,125400,218209133,262,262,262,262,1173
|
|
20230602,125300,217901807,262,262,263,262,5330
|
|
20230602,125200,216503347,262,262,262,262,22328
|
|
20230602,125100,210653411,262,262,262,262,15
|
|
20230602,125000,210649481,262,262,262,262,78
|
|
20230602,124900,210629045,262,262,262,262,10
|
|
20230602,124800,210626425,262,262,262,262,0
|
|
20230602,124700,210626425,262,262,262,262,0
|
|
20230602,124600,210626425,262,263,263,262,1701
|
|
20230602,124500,210180663,263,263,263,263,3553
|
|
20230602,124400,209246224,262,262,262,262,0
|
|
20230602,124300,209246224,262,262,262,262,9007
|
|
20230602,124200,206886390,262,262,263,262,2239
|
|
20230602,124100,206299558,262,262,262,262,19408
|
|
20230602,124000,201214662,262,262,262,262,176
|
|
20230602,123900,201168550,263,263,263,263,25
|
|
20230602,123800,201161975,263,263,263,263,146
|
|
20230602,123700,201123577,263,263,263,263,2000
|
|
20230602,123600,200597577,263,263,263,263,1042
|
|
20230602,123500,200323531,263,263,263,263,100
|
|
20230602,123400,200297231,263,263,263,262,3088
|
|
20230602,123300,199485137,263,262,263,262,303
|
|
20230602,123200,199405450,262,262,262,262,97
|
|
20230602,123100,199380036,262,262,262,262,250
|
|
20230602,123000,199314536,262,262,262,262,95
|
|
20230602,122900,199289646,263,263,263,263,1
|
|
20230602,122800,199289383,261,262,262,261,16129
|
|
20230602,122700,195065713,262,263,263,262,547
|
|
20230602,122600,194922349,262,262,262,262,35
|
|
20230602,122500,194913179,262,263,263,262,208
|
|
20230602,122400,194858651,263,263,263,263,605
|
|
20230602,122300,194699536,263,263,263,262,1607
|
|
20230602,122200,194278375,263,263,263,263,110
|
|
20230602,122100,194249445,263,263,263,263,106
|
|
20230602,122000,194221567,263,263,263,263,3605
|
|
20230602,121900,193273452,262,263,263,262,490
|
|
20230602,121800,193144982,263,263,263,263,10
|
|
20230602,121700,193142352,263,263,263,263,22
|
|
20230602,121600,193136566,263,263,263,262,249
|
|
20230602,121500,193071299,263,263,263,263,321
|
|
20230602,121400,192986876,263,263,263,262,1101
|
|
20230602,121300,192697315,262,263,263,262,402
|
|
20230602,121200,192591690,262,263,263,262,1074
|
|
20230602,121100,192310102,262,262,262,262,739
|
|
20230602,121000,192116484,262,262,262,261,2399
|
|
20230602,120900,191488325,261,262,262,261,8591
|
|
20230602,120800,189237669,262,261,262,261,46
|
|
20230602,120700,189225638,261,262,262,261,49
|
|
20230602,120600,189212823,262,262,262,261,256
|
|
20230602,120500,189145752,262,262,262,261,348
|
|
20230602,120400,189054577,262,262,262,261,153
|
|
20230602,120300,189014592,262,262,262,262,17936
|
|
20230602,120200,184315360,262,262,262,262,120
|
|
20230602,120100,184283920,262,262,262,262,3
|
|
20230602,120000,184283134,262,262,262,262,295
|
|
20230602,115900,184205844,262,262,262,262,15
|
|
20230602,115800,184201914,262,262,262,262,1500
|
|
20230602,115700,183808914,262,262,262,262,0
|
|
20230602,115600,183808914,262,262,262,262,119
|
|
20230602,115500,183777736,262,262,262,262,1463
|
|
20230602,115400,183394430,262,262,262,262,446
|
|
20230602,115300,183277578,262,262,262,262,1400
|
|
20230602,115200,182910778,262,262,262,262,50
|
|
20230602,115100,182897678,262,262,262,262,63
|
|
20230602,115000,182881172,262,262,262,262,2155
|
|
20230602,114900,182316562,263,263,263,263,4
|
|
20230602,114800,182315510,263,263,263,263,0
|
|
20230602,114700,182315510,263,263,263,263,2070
|
|
20230602,114600,181771100,263,263,263,263,1920
|
|
20230602,114500,181266140,263,263,263,263,417
|
|
20230602,114400,181156469,263,263,263,263,50
|
|
20230602,114300,181143319,262,262,262,262,12
|
|
20230602,114200,181140175,262,263,263,262,186
|
|
20230602,114100,181091433,263,263,263,263,71
|
|
20230602,114000,181072760,263,263,263,263,367
|
|
20230602,113900,180976239,262,262,262,262,0
|
|
20230602,113800,180976239,262,262,262,262,203
|
|
20230602,113700,180923053,263,263,263,263,126
|
|
20230602,113600,180889915,263,263,263,263,1
|
|
20230602,113500,180889652,262,263,263,262,725
|
|
20230602,113400,180699202,262,262,262,262,0
|
|
20230602,113300,180699202,262,263,263,262,2
|
|
20230602,113200,180698677,262,263,263,262,496
|
|
20230602,113100,180568233,263,263,263,263,538
|
|
20230602,113000,180426739,263,263,263,263,0
|
|
20230602,112900,180426739,263,263,263,262,8472
|
|
20230602,112800,178203142,263,263,263,263,112
|
|
20230602,112700,178173686,263,263,263,263,200
|
|
20230602,112600,178121086,263,263,263,263,125
|
|
20230602,112500,178088211,263,263,263,263,50
|
|
20230602,112400,178075061,263,263,263,263,50
|
|
20230602,112300,178061911,262,262,262,262,0
|
|
20230602,112200,178061911,262,262,262,262,474
|
|
20230602,112100,177937723,262,262,262,262,1000
|
|
20230602,112000,177675723,261,262,262,261,4916
|
|
20230602,111900,176387831,261,261,261,261,1050
|
|
20230602,111800,176113781,262,262,262,262,4010
|
|
20230602,111700,175063161,262,262,262,262,1087
|
|
20230602,111600,174778367,262,262,262,262,0
|
|
20230602,111500,174778367,262,261,262,261,21002
|
|
20230602,111400,169295843,262,261,262,261,27
|
|
20230602,111300,169288771,261,262,262,261,133
|
|
20230602,111200,169253926,262,262,262,261,106
|
|
20230602,111100,169226155,262,262,262,261,5952
|
|
20230602,111000,167671931,262,262,262,262,693
|
|
20230602,110900,167490365,262,262,262,262,1312
|
|
20230602,110800,167146621,262,263,263,262,431
|
|
20230602,110700,167033695,263,263,263,263,1
|
|
20230602,110600,167033432,263,263,263,262,3421
|
|
20230602,110500,166134814,263,263,263,263,0
|
|
20230602,110400,166134814,263,262,263,262,704
|
|
20230602,110300,165950345,263,263,263,262,7210
|
|
20230602,110200,164054525,263,262,263,262,30000
|
|
20230602,110100,156167664,262,262,262,262,551
|
|
20230602,110000,156023302,261,262,262,261,2477
|
|
20230602,105900,155376802,262,262,262,262,10298
|
|
20230602,105800,152678726,262,262,262,262,344
|
|
20230602,105700,152588598,262,262,262,262,2041
|
|
20230602,105600,152053856,262,263,263,262,567
|
|
20230602,105500,151905239,263,263,263,263,26
|
|
20230602,105400,151898401,262,262,262,262,1010
|
|
20230602,105300,151633781,261,262,262,261,5003
|
|
20230602,105200,150322996,262,262,262,262,135
|
|
20230602,105100,150287626,262,262,262,262,1079
|
|
20230602,105000,150004928,262,262,262,262,62
|
|
20230602,104900,149988684,262,262,262,262,1142
|
|
20230602,104800,149689480,262,262,262,262,1045
|
|
20230602,104700,149415690,262,263,263,262,1117
|
|
20230602,104600,149123000,262,263,263,261,4820
|
|
20230602,104500,147863878,263,263,263,263,23
|
|
20230602,104400,147857829,262,262,262,262,1663
|
|
20230602,104300,147422123,262,262,262,262,1104
|
|
20230602,104200,147132875,262,262,262,262,15829
|
|
20230602,104100,142985677,262,262,262,262,8012
|
|
20230602,104000,140886533,262,262,262,261,1908
|
|
20230602,103900,140387637,261,261,261,261,11740
|
|
20230602,103800,137323497,261,262,262,261,4034
|
|
20230602,103700,136267613,262,262,262,261,4703
|
|
20230602,103600,135037427,262,262,262,262,31045
|
|
20230602,103500,126903637,262,263,263,262,302
|
|
20230602,103400,126824512,263,263,263,263,2040
|
|
20230602,103300,126287992,263,263,263,263,763
|
|
20230602,103200,126087323,262,262,262,262,898
|
|
20230602,103100,125852047,262,262,262,262,2108
|
|
20230602,103000,125299751,262,262,262,262,0
|
|
20230602,102900,125299751,262,262,262,262,543
|
|
20230602,102800,125157485,262,262,262,262,708
|
|
20230602,102700,124971989,262,263,263,262,1157
|
|
20230602,102600,124667755,263,263,263,263,1296
|
|
20230602,102500,124326907,263,263,263,263,1
|
|
20230602,102400,124326644,262,263,263,262,93
|
|
20230602,102300,124302228,263,263,263,263,15
|
|
20230602,102200,124298283,263,263,263,263,1
|
|
20230602,102100,124298020,263,262,263,262,24864
|
|
20230602,102000,117783582,261,262,262,261,900
|
|
20230602,101900,117548661,262,262,262,262,0
|
|
20230602,101800,117548661,262,262,262,262,30
|
|
20230602,101700,117540801,262,262,262,261,650
|
|
20230602,101600,117370861,262,261,262,261,3529
|
|
20230602,101500,116449785,262,262,262,261,722
|
|
20230602,101400,116260661,263,263,263,263,220
|
|
20230602,101300,116202801,263,263,263,263,2
|
|
20230602,101200,116202275,262,262,262,262,1002
|
|
20230602,101100,115939751,262,262,263,262,2360
|
|
20230602,101000,115321391,262,262,262,262,10102
|
|
20230602,100900,112674667,262,262,262,262,14474
|
|
20230602,100800,108882479,262,263,263,262,59
|
|
20230602,100700,108866971,263,263,263,263,11
|
|
20230602,100600,108864078,263,263,263,263,566
|
|
20230602,100500,108715220,263,263,263,263,23
|
|
20230602,100400,108709171,262,262,262,262,294
|
|
20230602,100300,108632143,262,262,262,262,1
|
|
20230602,100200,108631881,263,263,263,263,1
|
|
20230602,100100,108631618,262,262,262,262,600
|
|
20230602,100000,108474418,262,263,263,262,2741
|
|
20230602,095900,107755720,263,262,263,262,401
|
|
20230602,095800,107650643,262,262,262,262,7499
|
|
20230602,095700,105685905,263,263,263,262,11166
|
|
20230602,095600,102760282,263,262,263,261,9293
|
|
20230602,095500,100325527,262,262,262,262,17777
|
|
20230602,095400,95667953,263,263,263,263,2227
|
|
20230602,095300,95082252,263,263,263,263,0
|
|
20230602,095200,95082252,263,263,263,263,1220
|
|
20230602,095100,94761392,263,263,263,262,7538
|
|
20230602,095000,92780933,263,263,263,263,61
|
|
20230602,094900,92764890,263,262,263,262,546
|
|
20230602,094800,92621293,262,263,263,262,2454
|
|
20230602,094700,91978233,262,263,263,262,2250
|
|
20230602,094600,91388603,263,263,263,263,301
|
|
20230602,094500,91309440,263,263,263,263,1002
|
|
20230602,094400,91045914,263,262,263,262,6383
|
|
20230602,094300,89372520,262,262,262,262,5359
|
|
20230602,094200,87968462,262,262,262,262,23000
|
|
20230602,094100,81942462,262,263,263,262,302
|
|
20230602,094000,81863226,263,263,263,263,1773
|
|
20230602,093900,81396927,263,263,263,263,133
|
|
20230602,093800,81361948,263,263,263,262,4115
|
|
20230602,093700,80279705,263,263,263,263,1147
|
|
20230602,093600,79978044,263,263,263,263,3838
|
|
20230602,093500,78968650,263,263,263,263,289
|
|
20230602,093400,78892643,263,263,263,263,290
|
|
20230602,093300,78816373,263,263,263,263,77
|
|
20230602,093200,78796122,263,263,263,263,133
|
|
20230602,093100,78761143,263,263,263,262,20225
|
|
20230602,093000,73461968,263,263,264,263,13962
|
|
20230602,092900,69789955,263,264,264,263,122
|
|
20230602,092800,69757847,263,263,263,263,2019
|
|
20230602,092700,69226850,264,264,264,264,301
|
|
20230602,092600,69147386,264,264,264,264,383
|
|
20230602,092500,69046274,264,264,264,264,34
|
|
20230602,092400,69037298,264,264,264,264,11036
|
|
20230602,092300,66123794,264,263,264,263,2580
|
|
20230602,092200,65445244,263,263,263,263,354
|
|
20230602,092100,65352142,263,262,263,262,4360
|
|
20230602,092000,64209316,263,263,263,262,1121
|
|
20230602,091900,63914992,263,263,263,262,23568
|
|
20230602,091800,57736879,263,263,263,263,2022
|
|
20230602,091700,57205093,263,262,263,262,40093
|
|
20230602,091600,46700717,263,263,264,263,7870
|
|
20230602,091500,44630527,263,264,264,263,1113
|
|
20230602,091400,44337795,264,264,264,264,636
|
|
20230602,091300,44169891,264,263,264,263,10373
|
|
20230602,091200,41441419,264,265,265,264,2920
|
|
20230602,091100,40670501,265,265,265,265,68
|
|
20230602,091000,40652481,265,264,265,264,101347
|
|
20230602,090900,13896828,264,263,264,263,11
|
|
20230602,090800,13893930,263,262,264,262,3618
|
|
20230602,090700,12942444,263,263,263,262,1628
|
|
20230602,090600,12515594,263,263,263,263,18266
|
|
20230602,090500,7711636,263,264,264,263,1852
|
|
20230602,090400,7222917,264,264,264,264,2076
|
|
20230602,090300,6674853,263,263,264,263,8348
|
|
20230602,090200,4479229,263,264,264,263,6775
|
|
20230602,090100,2693948,263,263,264,262,5749
|
|
20230602,090000,1181922,263,263,263,263,4226
|