633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193000,399716815,262,262,262,262,28805
|
|
20230605,192900,399716815,262,262,262,262,0
|
|
20230605,192800,399716815,262,262,262,262,0
|
|
20230605,192700,399716815,262,262,262,262,0
|
|
20230605,192600,399716815,262,262,262,262,0
|
|
20230605,192500,399716815,262,262,262,262,0
|
|
20230605,192400,399716815,262,262,262,262,0
|
|
20230605,192300,399716815,262,262,262,262,0
|
|
20230605,192200,399716815,262,262,262,262,0
|
|
20230605,192100,399716815,262,262,262,262,0
|
|
20230605,192000,399716815,262,262,262,262,0
|
|
20230605,191900,399716815,262,262,262,262,0
|
|
20230605,191800,399716815,262,262,262,262,0
|
|
20230605,191700,399716815,262,262,262,262,0
|
|
20230605,191600,399716815,262,262,262,262,0
|
|
20230605,191500,399716815,262,262,262,262,0
|
|
20230605,191400,399716815,262,262,262,262,0
|
|
20230605,191300,399716815,262,262,262,262,0
|
|
20230605,191200,399716815,262,262,262,262,0
|
|
20230605,191100,399716815,262,262,262,262,0
|
|
20230605,191000,399716815,262,262,262,262,0
|
|
20230605,190900,399716815,262,262,262,262,0
|
|
20230605,190800,399716815,262,262,262,262,0
|
|
20230605,190700,399716815,262,262,262,262,0
|
|
20230605,190600,399716815,262,262,262,262,0
|
|
20230605,190500,399716815,262,262,262,262,0
|
|
20230605,190400,399716815,262,262,262,262,0
|
|
20230605,190300,399716815,262,262,262,262,0
|
|
20230605,190200,399716815,262,262,262,262,0
|
|
20230605,190100,399716815,262,262,262,262,0
|
|
20230605,190000,399716815,262,262,262,262,28805
|
|
20230605,185900,399716815,262,262,262,262,0
|
|
20230605,185800,399716815,262,262,262,262,0
|
|
20230605,185700,399716815,262,262,262,262,0
|
|
20230605,185600,399716815,262,262,262,262,0
|
|
20230605,185500,399716815,262,262,262,262,0
|
|
20230605,185400,399716815,262,262,262,262,0
|
|
20230605,185300,399716815,262,262,262,262,0
|
|
20230605,185200,399716815,262,262,262,262,0
|
|
20230605,185100,399716815,262,262,262,262,0
|
|
20230605,185000,399716815,262,262,262,262,0
|
|
20230605,184900,399716815,262,262,262,262,0
|
|
20230605,184800,399716815,262,262,262,262,0
|
|
20230605,184700,399716815,262,262,262,262,0
|
|
20230605,184600,399716815,262,262,262,262,0
|
|
20230605,184500,399716815,262,262,262,262,0
|
|
20230605,184400,399716815,262,262,262,262,0
|
|
20230605,184300,399716815,262,262,262,262,0
|
|
20230605,184200,399716815,262,262,262,262,0
|
|
20230605,184100,399716815,262,262,262,262,0
|
|
20230605,184000,399716815,262,262,262,262,0
|
|
20230605,183900,399716815,262,262,262,262,0
|
|
20230605,183800,399716815,262,262,262,262,0
|
|
20230605,183700,399716815,262,262,262,262,0
|
|
20230605,183600,399716815,262,262,262,262,0
|
|
20230605,183500,399716815,262,262,262,262,0
|
|
20230605,183400,399716815,262,262,262,262,0
|
|
20230605,183300,399716815,262,262,262,262,0
|
|
20230605,183200,399716815,262,262,262,262,0
|
|
20230605,183100,399716815,262,262,262,262,0
|
|
20230605,183000,399716815,262,262,262,262,28805
|
|
20230605,182900,399716815,262,262,262,262,0
|
|
20230605,182800,399716815,262,262,262,262,0
|
|
20230605,182700,399716815,262,262,262,262,0
|
|
20230605,182600,399716815,262,262,262,262,0
|
|
20230605,182500,399716815,262,262,262,262,0
|
|
20230605,182400,399716815,262,262,262,262,0
|
|
20230605,182300,399716815,262,262,262,262,0
|
|
20230605,182200,399716815,262,262,262,262,0
|
|
20230605,182100,399716815,262,262,262,262,0
|
|
20230605,182000,399716815,262,262,262,262,0
|
|
20230605,181900,399716815,262,262,262,262,0
|
|
20230605,181800,399716815,262,262,262,262,0
|
|
20230605,181700,399716815,262,262,262,262,0
|
|
20230605,181600,399716815,262,262,262,262,0
|
|
20230605,181500,399716815,262,262,262,262,0
|
|
20230605,181400,399716815,262,262,262,262,0
|
|
20230605,181300,399716815,262,262,262,262,0
|
|
20230605,181200,399716815,262,262,262,262,0
|
|
20230605,181100,399716815,262,262,262,262,0
|
|
20230605,181000,399716815,262,262,262,262,0
|
|
20230605,180900,399716815,262,262,262,262,0
|
|
20230605,180800,399716815,262,262,262,262,0
|
|
20230605,180700,399716815,262,262,262,262,0
|
|
20230605,180600,399716815,262,262,262,262,0
|
|
20230605,180500,399716815,262,262,262,262,0
|
|
20230605,180400,399716815,262,262,262,262,0
|
|
20230605,180300,399716815,262,262,262,262,0
|
|
20230605,180200,399716815,262,262,262,262,0
|
|
20230605,180100,399716815,262,262,262,262,0
|
|
20230605,180000,399716815,262,262,262,262,28805
|
|
20230605,175900,399716815,262,262,262,262,0
|
|
20230605,175800,399716815,262,262,262,262,0
|
|
20230605,175700,399716815,262,262,262,262,0
|
|
20230605,175600,399716815,262,262,262,262,0
|
|
20230605,175500,399716815,262,262,262,262,0
|
|
20230605,175400,399716815,262,262,262,262,0
|
|
20230605,175300,399716815,262,262,262,262,0
|
|
20230605,175200,399716815,262,262,262,262,0
|
|
20230605,175100,399716815,262,262,262,262,0
|
|
20230605,175000,399716815,262,262,262,262,0
|
|
20230605,174900,399716815,262,262,262,262,0
|
|
20230605,174800,399716815,262,262,262,262,0
|
|
20230605,174700,399716815,262,262,262,262,0
|
|
20230605,174600,399716815,262,262,262,262,0
|
|
20230605,174500,399716815,262,262,262,262,0
|
|
20230605,174400,399716815,262,262,262,262,0
|
|
20230605,174300,399716815,262,262,262,262,0
|
|
20230605,174200,399716815,262,262,262,262,0
|
|
20230605,174100,399716815,262,262,262,262,0
|
|
20230605,174000,399716815,262,262,262,262,0
|
|
20230605,173900,399716815,262,262,262,262,0
|
|
20230605,173800,399716815,262,262,262,262,0
|
|
20230605,173700,399716815,262,262,262,262,0
|
|
20230605,173600,399716815,262,262,262,262,0
|
|
20230605,173500,399716815,262,262,262,262,0
|
|
20230605,173400,399716815,262,262,262,262,0
|
|
20230605,173300,399716815,262,262,262,262,0
|
|
20230605,173200,399716815,262,262,262,262,0
|
|
20230605,173100,399716815,262,262,262,262,0
|
|
20230605,173000,399716815,262,262,262,262,28805
|
|
20230605,172900,399716815,262,262,262,262,0
|
|
20230605,172800,399716815,262,262,262,262,0
|
|
20230605,172700,399716815,262,262,262,262,0
|
|
20230605,172600,399716815,262,262,262,262,0
|
|
20230605,172500,399716815,262,262,262,262,0
|
|
20230605,172400,399716815,262,262,262,262,0
|
|
20230605,172300,399716815,262,262,262,262,0
|
|
20230605,172200,399716815,262,262,262,262,0
|
|
20230605,172100,399716815,262,262,262,262,0
|
|
20230605,172000,399716815,262,262,262,262,0
|
|
20230605,171900,399716815,262,262,262,262,0
|
|
20230605,171800,399716815,262,262,262,262,0
|
|
20230605,171700,399716815,262,262,262,262,0
|
|
20230605,171600,399716815,262,262,262,262,0
|
|
20230605,171500,399716815,262,262,262,262,0
|
|
20230605,171400,399716815,262,262,262,262,0
|
|
20230605,171300,399716815,262,262,262,262,0
|
|
20230605,171200,399716815,262,262,262,262,0
|
|
20230605,171100,399716815,262,262,262,262,0
|
|
20230605,171000,399716815,262,262,262,262,0
|
|
20230605,170900,399716815,262,262,262,262,0
|
|
20230605,170800,399716815,262,262,262,262,0
|
|
20230605,170700,399716815,262,262,262,262,0
|
|
20230605,170600,399716815,262,262,262,262,0
|
|
20230605,170500,399716815,262,262,262,262,0
|
|
20230605,170400,399716815,262,262,262,262,0
|
|
20230605,170300,399716815,262,262,262,262,0
|
|
20230605,170200,399716815,262,262,262,262,0
|
|
20230605,170100,399716815,262,262,262,262,0
|
|
20230605,170000,399716815,262,262,262,262,28805
|
|
20230605,165900,399716815,262,262,262,262,0
|
|
20230605,165800,399716815,262,262,262,262,0
|
|
20230605,165700,399716815,262,262,262,262,0
|
|
20230605,165600,399716815,262,262,262,262,0
|
|
20230605,165500,399716815,262,262,262,262,0
|
|
20230605,165400,399716815,262,262,262,262,0
|
|
20230605,165300,399716815,262,262,262,262,0
|
|
20230605,165200,399716815,262,262,262,262,0
|
|
20230605,165100,399716815,262,262,262,262,0
|
|
20230605,165000,399716815,262,262,262,262,0
|
|
20230605,164900,399716815,262,262,262,262,0
|
|
20230605,164800,399716815,262,262,262,262,0
|
|
20230605,164700,399716815,262,262,262,262,0
|
|
20230605,164600,399716815,262,262,262,262,0
|
|
20230605,164500,399716815,262,262,262,262,0
|
|
20230605,164400,399716815,262,262,262,262,0
|
|
20230605,164300,399716815,262,262,262,262,0
|
|
20230605,164200,399716815,262,262,262,262,0
|
|
20230605,164100,399716815,262,262,262,262,0
|
|
20230605,164000,399716815,262,262,262,262,0
|
|
20230605,163900,399716815,262,262,262,262,0
|
|
20230605,163800,399716815,262,262,262,262,0
|
|
20230605,163700,399716815,262,262,262,262,0
|
|
20230605,163600,399716815,262,262,262,262,0
|
|
20230605,163500,399716815,262,262,262,262,0
|
|
20230605,163400,399716815,262,262,262,262,0
|
|
20230605,163300,399716815,262,262,262,262,0
|
|
20230605,163200,399716815,262,262,262,262,0
|
|
20230605,163100,399716815,262,262,262,262,0
|
|
20230605,163000,399716815,262,262,262,262,28805
|
|
20230605,162900,399716815,262,262,262,262,0
|
|
20230605,162800,399716815,262,262,262,262,0
|
|
20230605,162700,399716815,262,262,262,262,0
|
|
20230605,162600,399716815,262,262,262,262,0
|
|
20230605,162500,399716815,262,262,262,262,0
|
|
20230605,162400,399716815,262,262,262,262,0
|
|
20230605,162300,399716815,262,262,262,262,0
|
|
20230605,162200,399716815,262,262,262,262,0
|
|
20230605,162100,399716815,262,262,262,262,0
|
|
20230605,162000,399716815,262,262,262,262,0
|
|
20230605,161900,399716815,262,262,262,262,0
|
|
20230605,161800,399716815,262,262,262,262,0
|
|
20230605,161700,399716815,262,262,262,262,0
|
|
20230605,161600,399716815,262,262,262,262,0
|
|
20230605,161500,399716815,262,262,262,262,0
|
|
20230605,161400,399716815,262,262,262,262,0
|
|
20230605,161300,399716815,262,262,262,262,0
|
|
20230605,161200,399716815,262,262,262,262,0
|
|
20230605,161100,399716815,262,262,262,262,0
|
|
20230605,161000,399716815,262,262,262,262,0
|
|
20230605,160900,399716815,262,262,262,262,0
|
|
20230605,160800,399716815,262,262,262,262,0
|
|
20230605,160700,399716815,262,262,262,262,0
|
|
20230605,160600,399716815,262,262,262,262,0
|
|
20230605,160500,399716815,262,262,262,262,0
|
|
20230605,160400,399716815,262,262,262,262,0
|
|
20230605,160300,399716815,262,262,262,262,0
|
|
20230605,160200,399716815,262,262,262,262,0
|
|
20230605,160100,399716815,262,262,262,262,0
|
|
20230605,160000,399716815,262,262,262,262,28805
|
|
20230605,155900,399716815,262,262,262,262,0
|
|
20230605,155800,399716815,262,262,262,262,0
|
|
20230605,155700,399716815,262,262,262,262,0
|
|
20230605,155600,399716815,262,262,262,262,0
|
|
20230605,155500,399716815,262,262,262,262,0
|
|
20230605,155400,399716815,262,262,262,262,0
|
|
20230605,155300,399716815,262,262,262,262,0
|
|
20230605,155200,399716815,262,262,262,262,0
|
|
20230605,155100,399716815,262,262,262,262,0
|
|
20230605,155000,399716815,262,262,262,262,0
|
|
20230605,154900,399716815,262,262,262,262,0
|
|
20230605,154800,399716815,262,262,262,262,0
|
|
20230605,154700,399716815,262,262,262,262,0
|
|
20230605,154600,399716815,262,262,262,262,0
|
|
20230605,154500,399716815,262,262,262,262,0
|
|
20230605,154400,399716815,262,262,262,262,0
|
|
20230605,154300,399716815,262,262,262,262,0
|
|
20230605,154200,399716815,262,262,262,262,0
|
|
20230605,154100,399716815,262,262,262,262,0
|
|
20230605,154000,399716815,262,262,262,262,0
|
|
20230605,153900,399716815,262,262,262,262,0
|
|
20230605,153800,399716815,262,262,262,262,0
|
|
20230605,153700,399716815,262,262,262,262,0
|
|
20230605,153600,399716815,262,262,262,262,0
|
|
20230605,153500,399716815,262,262,262,262,0
|
|
20230605,153400,399716815,262,262,262,262,0
|
|
20230605,153300,399716815,262,262,262,262,0
|
|
20230605,153200,399716815,262,262,262,262,0
|
|
20230605,153100,399716815,262,262,262,262,0
|
|
20230605,153000,399716815,262,262,262,262,57610
|
|
20230605,152900,392169905,262,262,262,262,0
|
|
20230605,152800,392169905,262,262,262,262,0
|
|
20230605,152700,392169905,262,262,262,262,0
|
|
20230605,152600,392169905,262,262,262,262,0
|
|
20230605,152500,392169905,262,262,262,262,0
|
|
20230605,152400,392169905,262,262,262,262,0
|
|
20230605,152300,392169905,262,262,262,262,0
|
|
20230605,152200,392169905,262,262,262,262,0
|
|
20230605,152100,392169905,262,262,262,262,0
|
|
20230605,152000,392169905,262,262,262,262,0
|
|
20230605,151900,392169905,262,262,262,262,178
|
|
20230605,151800,392123269,261,261,261,261,0
|
|
20230605,151700,392123269,261,261,261,261,2623
|
|
20230605,151600,391438666,261,261,261,261,78860
|
|
20230605,151500,370856206,262,262,262,262,115
|
|
20230605,151400,370826076,261,262,262,261,6825
|
|
20230605,151300,369042163,262,262,262,262,0
|
|
20230605,151200,369042163,262,261,262,261,2073
|
|
20230605,151100,368501087,262,262,262,261,181
|
|
20230605,151000,368453695,262,262,262,262,2264
|
|
20230605,150900,367860527,262,262,262,262,7005
|
|
20230605,150800,366025217,262,262,262,262,3
|
|
20230605,150700,366024431,262,262,262,261,107
|
|
20230605,150600,365996398,262,262,262,261,441
|
|
20230605,150500,365881294,262,261,262,261,1469
|
|
20230605,150400,365497884,262,262,262,262,6793
|
|
20230605,150300,363718118,262,262,262,262,4
|
|
20230605,150200,363717070,262,262,262,262,4
|
|
20230605,150100,363716022,262,261,262,261,23955
|
|
20230605,150000,357463761,261,262,262,261,2219
|
|
20230605,145900,356884151,262,261,262,261,167
|
|
20230605,145800,356840398,262,262,262,262,98
|
|
20230605,145700,356814722,262,262,262,262,850
|
|
20230605,145600,356592022,262,262,262,262,175
|
|
20230605,145500,356546172,262,262,262,262,427
|
|
20230605,145400,356434298,262,262,262,262,2979
|
|
20230605,145300,355653800,262,261,262,261,2003
|
|
20230605,145200,355131013,261,262,262,261,931
|
|
20230605,145100,354888013,262,262,262,262,6
|
|
20230605,145000,354886441,262,262,262,261,903
|
|
20230605,144900,354650755,262,262,262,262,17
|
|
20230605,144800,354646301,262,262,262,262,2937
|
|
20230605,144700,353876807,262,262,262,262,10
|
|
20230605,144600,353874187,261,261,261,261,4000
|
|
20230605,144500,352830187,261,261,261,261,300
|
|
20230605,144400,352751887,261,261,261,261,0
|
|
20230605,144300,352751887,261,261,261,261,800
|
|
20230605,144200,352543087,262,262,262,262,0
|
|
20230605,144100,352543087,262,262,262,262,0
|
|
20230605,144000,352543087,262,262,262,262,0
|
|
20230605,143900,352543087,262,262,262,262,204
|
|
20230605,143800,352489639,262,262,262,262,50
|
|
20230605,143700,352476539,261,261,261,261,131
|
|
20230605,143600,352442348,261,261,261,261,6570
|
|
20230605,143500,350727578,261,261,261,261,0
|
|
20230605,143400,350727578,261,262,262,261,94
|
|
20230605,143300,350703039,262,262,262,262,4410
|
|
20230605,143200,349547619,262,261,262,261,51
|
|
20230605,143100,349534258,262,261,262,261,1010
|
|
20230605,143000,349270647,261,261,261,261,0
|
|
20230605,142900,349270647,261,261,261,261,1000
|
|
20230605,142800,349009647,261,261,261,261,10430
|
|
20230605,142700,346287417,262,262,262,262,1
|
|
20230605,142600,346287155,262,262,262,262,0
|
|
20230605,142500,346287155,262,262,262,262,3043
|
|
20230605,142400,345489889,262,262,262,262,110
|
|
20230605,142300,345461069,261,261,261,261,1099
|
|
20230605,142200,345174230,262,261,262,261,3967
|
|
20230605,142100,344138793,261,261,261,261,100
|
|
20230605,142000,344112693,262,262,262,262,15
|
|
20230605,141900,344108763,262,262,262,261,6503
|
|
20230605,141800,342404978,262,262,262,262,22
|
|
20230605,141700,342399214,262,262,262,262,10142
|
|
20230605,141600,339742010,262,262,262,261,5004
|
|
20230605,141500,338430963,262,262,262,262,13
|
|
20230605,141400,338427557,261,261,261,261,445
|
|
20230605,141300,338311412,261,261,261,261,56
|
|
20230605,141200,338296796,261,261,261,261,1000
|
|
20230605,141100,338035796,261,262,262,261,7
|
|
20230605,141000,338033968,262,261,262,261,144
|
|
20230605,140900,337996284,261,261,261,261,4
|
|
20230605,140800,337995240,261,261,261,261,332
|
|
20230605,140700,337908588,262,261,262,261,9991
|
|
20230605,140600,335300927,261,261,261,261,8020
|
|
20230605,140500,333207707,262,262,262,262,550
|
|
20230605,140400,333063607,262,262,262,262,5001
|
|
20230605,140300,331753345,262,262,262,262,35
|
|
20230605,140200,331744175,261,262,262,261,802
|
|
20230605,140100,331534090,262,262,262,262,100
|
|
20230605,140000,331507890,262,262,262,262,2830
|
|
20230605,135900,330766430,262,262,262,262,193
|
|
20230605,135800,330715864,261,262,262,261,1699
|
|
20230605,135700,330271258,262,262,262,262,100
|
|
20230605,135600,330245058,262,262,262,262,1398
|
|
20230605,135500,329878782,262,262,262,261,3330
|
|
20230605,135400,329006530,262,262,262,262,500
|
|
20230605,135300,328875530,262,262,262,262,178
|
|
20230605,135200,328828894,261,261,261,261,0
|
|
20230605,135100,328828894,261,262,262,261,3237
|
|
20230605,135000,327983930,262,262,262,262,283
|
|
20230605,134900,327909784,262,262,262,261,897
|
|
20230605,134800,327675601,261,261,261,261,0
|
|
20230605,134700,327675601,261,261,261,261,500
|
|
20230605,134600,327545101,261,261,261,261,215
|
|
20230605,134500,327488986,261,261,261,261,0
|
|
20230605,134400,327488986,261,263,263,261,501
|
|
20230605,134300,327358223,263,262,263,262,1250
|
|
20230605,134200,327029971,262,262,262,262,69
|
|
20230605,134100,327011893,262,262,262,262,110
|
|
20230605,134000,326983073,262,262,262,262,20
|
|
20230605,133900,326977833,262,262,262,262,10
|
|
20230605,133800,326975213,262,263,263,262,5602
|
|
20230605,133700,325502489,263,262,263,262,4162
|
|
20230605,133600,324412043,262,262,262,262,3122
|
|
20230605,133500,323594079,262,262,262,262,11500
|
|
20230605,133400,320581079,262,262,262,262,377
|
|
20230605,133300,320482305,262,262,262,262,21345
|
|
20230605,133200,314889915,262,262,262,262,38668
|
|
20230605,133100,304758899,262,262,262,262,0
|
|
20230605,133000,304758899,262,262,262,261,218
|
|
20230605,132900,304701791,262,262,262,262,39
|
|
20230605,132800,304691573,262,262,262,262,4050
|
|
20230605,132700,303630473,262,262,262,262,0
|
|
20230605,132600,303630473,262,262,262,262,496
|
|
20230605,132500,303500521,262,262,262,262,2574
|
|
20230605,132400,302826133,261,261,261,261,92
|
|
20230605,132300,302802121,261,261,261,261,12072
|
|
20230605,132200,299651329,262,262,262,262,69
|
|
20230605,132100,299633251,262,262,262,262,575
|
|
20230605,132000,299482601,261,261,261,261,0
|
|
20230605,131900,299482601,261,261,261,261,70
|
|
20230605,131800,299464331,262,262,262,262,5
|
|
20230605,131700,299463021,262,262,262,262,10
|
|
20230605,131600,299460401,261,261,262,261,1358
|
|
20230605,131500,299105326,261,261,261,261,12123
|
|
20230605,131400,295941223,261,260,261,260,18
|
|
20230605,131300,295936541,260,262,262,260,94027
|
|
20230605,131200,271486498,261,261,261,261,383
|
|
20230605,131100,271386535,262,262,262,262,288
|
|
20230605,131000,271311079,262,261,262,261,6592
|
|
20230605,130900,269589462,261,261,261,261,5416
|
|
20230605,130800,268175886,261,261,261,261,9605
|
|
20230605,130700,265668981,261,261,261,261,31
|
|
20230605,130600,265660890,261,261,261,261,1013
|
|
20230605,130500,265396497,261,260,261,260,1351
|
|
20230605,130400,265044235,261,261,261,261,556
|
|
20230605,130300,264899119,261,261,261,261,771
|
|
20230605,130200,264697888,261,261,261,261,6046
|
|
20230605,130100,263119882,261,261,261,261,6850
|
|
20230605,130000,261332032,261,261,261,261,3106
|
|
20230605,125900,260521366,261,261,261,261,1907
|
|
20230605,125800,260023639,261,261,261,261,467
|
|
20230605,125700,259901752,260,260,260,260,0
|
|
20230605,125600,259901752,260,260,260,260,1
|
|
20230605,125500,259901492,261,261,261,261,6500
|
|
20230605,125400,258204992,261,261,261,261,7067
|
|
20230605,125300,256360505,261,261,261,261,11
|
|
20230605,125200,256357634,261,261,261,261,603
|
|
20230605,125100,256200251,260,260,260,260,51
|
|
20230605,125000,256186991,260,261,261,260,4100
|
|
20230605,124900,255120891,260,260,260,260,848
|
|
20230605,124800,254900411,261,261,261,260,109
|
|
20230605,124700,254871967,261,261,261,261,7
|
|
20230605,124600,254870140,261,261,261,261,650
|
|
20230605,124500,254700490,261,261,261,261,3811
|
|
20230605,124400,253705819,261,261,261,261,2
|
|
20230605,124300,253705297,261,261,261,261,254
|
|
20230605,124200,253639003,261,261,261,261,142
|
|
20230605,124100,253601941,261,260,261,260,518
|
|
20230605,124000,253466943,261,261,261,261,5
|
|
20230605,123900,253465638,261,261,261,261,298
|
|
20230605,123800,253387860,261,261,261,260,9205
|
|
20230605,123700,250993957,261,261,261,261,134
|
|
20230605,123600,250958983,261,261,261,261,10
|
|
20230605,123500,250956373,260,261,261,260,2711
|
|
20230605,123400,250251512,261,261,261,261,1023
|
|
20230605,123300,249984509,261,261,261,261,639
|
|
20230605,123200,249817730,261,261,261,261,3172
|
|
20230605,123100,248989838,260,262,262,260,40454
|
|
20230605,123000,238431344,261,261,261,261,0
|
|
20230605,122900,238431344,261,261,261,261,0
|
|
20230605,122800,238431344,261,261,261,261,1
|
|
20230605,122700,238431083,262,262,262,262,15
|
|
20230605,122600,238427153,262,262,262,262,2574
|
|
20230605,122500,237752765,262,262,262,262,2
|
|
20230605,122400,237752241,262,262,262,262,0
|
|
20230605,122300,237752241,262,261,262,261,1070
|
|
20230605,122200,237472901,262,262,262,262,34
|
|
20230605,122100,237463993,262,262,262,262,1
|
|
20230605,122000,237463731,261,261,261,261,100
|
|
20230605,121900,237437631,261,261,261,261,5500
|
|
20230605,121800,236002131,261,261,261,261,10
|
|
20230605,121700,235999521,261,261,261,261,1
|
|
20230605,121600,235999260,261,262,262,261,1102
|
|
20230605,121500,235710537,262,261,262,261,209
|
|
20230605,121400,235655975,261,261,261,261,227
|
|
20230605,121300,235596728,262,262,262,262,29
|
|
20230605,121200,235589130,262,262,262,262,50
|
|
20230605,121100,235576030,262,262,262,262,9
|
|
20230605,121000,235573672,262,262,262,262,10
|
|
20230605,120900,235571052,262,262,262,262,603
|
|
20230605,120800,235413066,262,261,262,260,1395
|
|
20230605,120700,235050255,260,260,260,260,5
|
|
20230605,120600,235048955,260,260,260,260,0
|
|
20230605,120500,235048955,260,261,261,260,5822
|
|
20230605,120400,233532891,261,261,261,261,488
|
|
20230605,120300,233405523,261,262,262,261,11103
|
|
20230605,120200,230507540,262,262,262,262,1
|
|
20230605,120100,230507278,261,261,261,261,507
|
|
20230605,120000,230374951,261,261,261,261,0
|
|
20230605,115900,230374951,261,261,261,261,200
|
|
20230605,115800,230322751,261,261,261,261,0
|
|
20230605,115700,230322751,261,261,262,261,2492
|
|
20230605,115600,229672239,261,261,261,261,1
|
|
20230605,115500,229671978,261,261,261,261,60
|
|
20230605,115400,229656318,261,261,261,261,30
|
|
20230605,115300,229648488,261,261,261,261,21
|
|
20230605,115200,229643007,261,261,261,261,230
|
|
20230605,115100,229582977,261,261,261,261,207
|
|
20230605,115000,229528950,261,261,261,261,0
|
|
20230605,114900,229528950,261,261,261,261,2100
|
|
20230605,114800,228980850,261,261,261,261,0
|
|
20230605,114700,228980850,261,260,261,260,827
|
|
20230605,114600,228765004,261,261,261,261,7756
|
|
20230605,114500,226740688,261,261,261,261,6940
|
|
20230605,114400,224929348,261,261,261,261,851
|
|
20230605,114300,224707237,261,261,261,261,350
|
|
20230605,114200,224615887,261,261,261,261,0
|
|
20230605,114100,224615887,261,261,261,260,658
|
|
20230605,114000,224444241,261,261,261,261,240
|
|
20230605,113900,224381601,261,261,261,260,7376
|
|
20230605,113800,222461625,261,261,261,261,2149
|
|
20230605,113700,221900736,261,261,261,261,919
|
|
20230605,113600,221660877,261,261,261,261,124
|
|
20230605,113500,221628513,260,261,261,260,48133
|
|
20230605,113400,209113927,261,261,261,261,680
|
|
20230605,113300,208936447,261,260,261,260,1266
|
|
20230605,113200,208606121,261,261,261,260,124
|
|
20230605,113100,208573844,261,261,261,261,512
|
|
20230605,113000,208440212,261,261,261,261,21791
|
|
20230605,112900,202752761,261,261,261,261,5076
|
|
20230605,112800,201427925,260,261,261,260,38072
|
|
20230605,112700,191491155,260,260,260,260,12432
|
|
20230605,112600,188258835,261,261,261,261,395
|
|
20230605,112500,188155740,261,261,261,261,8215
|
|
20230605,112400,186011625,261,261,261,260,6836
|
|
20230605,112300,184232439,261,261,261,260,15778
|
|
20230605,112200,180129381,261,260,261,260,1249
|
|
20230605,112100,179803991,261,261,261,261,11
|
|
20230605,112000,179801120,261,261,261,261,423
|
|
20230605,111900,179690717,260,260,260,260,18
|
|
20230605,111800,179686037,260,261,261,260,6645
|
|
20230605,111700,177957663,260,260,260,260,3000
|
|
20230605,111600,177177663,260,261,261,260,3784
|
|
20230605,111500,176193103,261,261,261,261,1329
|
|
20230605,111400,175846234,261,261,261,261,17
|
|
20230605,111300,175841797,261,261,261,261,3856
|
|
20230605,111200,174835381,261,261,261,261,193
|
|
20230605,111100,174785008,260,261,261,260,5603
|
|
20230605,111000,173328125,261,261,261,260,400
|
|
20230605,110900,173223822,261,261,261,261,300
|
|
20230605,110800,173145522,260,261,261,260,2067
|
|
20230605,110700,172608042,261,261,261,261,12095
|
|
20230605,110600,169451247,260,260,261,260,1057
|
|
20230605,110500,169176200,261,261,261,260,5185
|
|
20230605,110400,167828065,261,261,261,260,997
|
|
20230605,110300,167568384,261,261,261,261,5147
|
|
20230605,110200,166225017,261,261,261,260,2060
|
|
20230605,110100,165687443,261,261,261,261,358
|
|
20230605,110000,165594005,261,261,261,261,96
|
|
20230605,105900,165568949,261,261,261,261,1006
|
|
20230605,105800,165306383,260,261,261,260,2206
|
|
20230605,105700,164732767,261,261,261,261,771
|
|
20230605,105600,164531536,261,261,261,261,72
|
|
20230605,105500,164512744,261,261,261,261,279
|
|
20230605,105400,164439925,261,261,261,261,272
|
|
20230605,105300,164368933,261,261,261,261,344
|
|
20230605,105200,164279149,261,261,261,261,4290
|
|
20230605,105100,163159459,261,261,261,261,1064
|
|
20230605,105000,162881755,261,261,261,261,5
|
|
20230605,104900,162880450,261,261,261,260,1434
|
|
20230605,104800,162506411,261,261,261,261,1248
|
|
20230605,104700,162180683,261,261,261,261,530
|
|
20230605,104600,162042353,260,260,261,260,4005
|
|
20230605,104500,161001049,261,261,261,261,376
|
|
20230605,104400,160902913,261,261,261,261,120
|
|
20230605,104300,160871593,261,261,261,261,393
|
|
20230605,104200,160769020,261,261,261,261,9229
|
|
20230605,104100,158360251,262,261,262,261,27
|
|
20230605,104000,158353187,261,261,261,261,0
|
|
20230605,103900,158353187,261,261,261,261,7910
|
|
20230605,103800,156288677,261,261,261,261,2211
|
|
20230605,103700,155711606,261,261,261,261,4
|
|
20230605,103600,155710562,261,261,261,260,55341
|
|
20230605,103500,141320644,260,261,261,260,2701
|
|
20230605,103400,140617383,261,261,261,261,2029
|
|
20230605,103300,140087814,261,261,261,260,19055
|
|
20230605,103200,135132920,261,261,261,261,10574
|
|
20230605,103100,132373106,261,261,261,261,370
|
|
20230605,103000,132276536,261,261,261,261,3655
|
|
20230605,102900,131322581,261,261,261,261,350
|
|
20230605,102800,131231231,261,261,261,261,3551
|
|
20230605,102700,130304420,261,261,261,261,3424
|
|
20230605,102600,129410756,261,260,261,260,2851
|
|
20230605,102500,128666646,261,261,261,261,1867
|
|
20230605,102400,128179359,261,260,261,260,8904
|
|
20230605,102300,125857415,261,261,261,261,3200
|
|
20230605,102200,125022215,261,261,261,260,38225
|
|
20230605,102100,115082762,260,261,261,260,4010
|
|
20230605,102000,114040157,260,261,261,260,40518
|
|
20230605,101900,103495176,261,261,261,261,2028
|
|
20230605,101800,102965868,261,260,261,260,6767
|
|
20230605,101700,101199847,261,261,261,260,11396
|
|
20230605,101600,98236489,261,261,261,261,117
|
|
20230605,101500,98205952,261,260,261,260,491
|
|
20230605,101400,98078185,261,261,261,260,8800
|
|
20230605,101300,95789385,261,261,261,260,2720
|
|
20230605,101200,95079665,261,261,261,260,20229
|
|
20230605,101100,89809895,261,261,261,261,357
|
|
20230605,101000,89716718,261,261,261,261,443
|
|
20230605,100900,89601095,261,261,261,261,1453
|
|
20230605,100800,89221862,261,261,261,261,1654
|
|
20230605,100700,88790168,261,261,261,260,13211
|
|
20230605,100600,85342477,261,261,261,260,4190
|
|
20230605,100500,84249546,261,261,261,261,3135
|
|
20230605,100400,83431311,261,261,261,260,3955
|
|
20230605,100300,82403007,261,261,261,260,1498
|
|
20230605,100200,82012105,261,262,262,261,60709
|
|
20230605,100100,66167053,262,262,262,262,479
|
|
20230605,100000,66041555,261,261,262,261,34214
|
|
20230605,095900,57111588,262,262,262,262,33
|
|
20230605,095800,57102942,262,262,262,261,409
|
|
20230605,095700,56996165,262,261,262,261,23921
|
|
20230605,095600,50752722,261,261,261,261,10
|
|
20230605,095500,50750112,262,262,262,261,6103
|
|
20230605,095400,49157126,262,261,262,261,400
|
|
20230605,095300,49052710,262,262,262,261,10716
|
|
20230605,095200,46245398,262,262,262,261,14687
|
|
20230605,095100,42411404,262,261,262,261,381
|
|
20230605,095000,42311704,262,262,262,262,6148
|
|
20230605,094900,40700928,262,262,262,262,6449
|
|
20230605,094800,39011290,262,262,262,261,25942
|
|
20230605,094700,32233276,262,263,263,262,41713
|
|
20230605,094600,21304363,263,263,263,262,1169
|
|
20230605,094500,20997038,263,263,263,263,1
|
|
20230605,094400,20996775,263,263,263,262,4089
|
|
20230605,094300,19925418,263,263,263,263,500
|
|
20230605,094200,19793918,262,262,262,262,0
|
|
20230605,094100,19793918,262,262,262,262,0
|
|
20230605,094000,19793918,262,263,263,262,9814
|
|
20230605,093900,17221280,263,263,263,262,3483
|
|
20230605,093800,16308370,263,263,263,262,2574
|
|
20230605,093700,15631409,263,263,263,262,479
|
|
20230605,093600,15505533,263,263,263,262,432
|
|
20230605,093500,15391945,263,263,263,263,82
|
|
20230605,093400,15370379,263,263,263,263,6
|
|
20230605,093300,15368801,263,262,263,262,6235
|
|
20230605,093200,13734970,263,263,263,263,178
|
|
20230605,093100,13688156,263,262,263,262,1772
|
|
20230605,093000,13223660,262,263,263,262,214
|
|
20230605,092900,13167428,262,262,262,262,33
|
|
20230605,092800,13158782,262,262,262,262,2104
|
|
20230605,092700,12607534,263,262,263,262,274
|
|
20230605,092600,12535522,262,263,263,262,462
|
|
20230605,092500,12414470,263,263,263,263,144
|
|
20230605,092400,12376598,263,263,263,263,5
|
|
20230605,092300,12375283,263,263,263,263,2706
|
|
20230605,092200,11663605,263,263,263,262,455
|
|
20230605,092100,11543942,263,262,263,262,945
|
|
20230605,092000,11296310,263,263,263,263,103
|
|
20230605,091900,11269221,263,263,263,262,5143
|
|
20230605,091800,9920132,263,263,263,263,40
|
|
20230605,091700,9909612,263,263,263,263,1031
|
|
20230605,091600,9638459,263,262,263,262,1328
|
|
20230605,091500,9290195,262,262,263,262,2055
|
|
20230605,091400,8751765,262,263,263,262,1433
|
|
20230605,091300,8374941,263,263,263,262,170
|
|
20230605,091200,8330265,262,263,263,262,344
|
|
20230605,091100,8239835,262,262,263,262,2162
|
|
20230605,091000,7672271,263,263,263,263,1292
|
|
20230605,090900,7332475,263,263,263,263,2064
|
|
20230605,090800,6789643,263,263,263,263,74
|
|
20230605,090700,6770181,263,263,263,263,219
|
|
20230605,090600,6712584,263,262,263,262,1101
|
|
20230605,090500,6424121,262,262,263,262,89
|
|
20230605,090400,6400802,262,263,263,262,531
|
|
20230605,090300,6261580,263,263,263,262,2387
|
|
20230605,090200,5635136,263,263,264,262,8763
|
|
20230605,090100,3331422,263,263,263,262,2238
|
|
20230605,090000,2744718,262,263,263,262,10437
|