591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184800,309816168,262,262,262,262,17239
|
|
20230607,184700,309816168,262,262,262,262,0
|
|
20230607,184600,309816168,262,262,262,262,0
|
|
20230607,184500,309816168,262,262,262,262,0
|
|
20230607,184400,309816168,262,262,262,262,0
|
|
20230607,184300,309816168,262,262,262,262,0
|
|
20230607,184200,309816168,262,262,262,262,0
|
|
20230607,184100,309816168,262,262,262,262,0
|
|
20230607,184000,309816168,262,262,262,262,0
|
|
20230607,183900,309816168,262,262,262,262,0
|
|
20230607,183800,309816168,262,262,262,262,0
|
|
20230607,183700,309816168,262,262,262,262,0
|
|
20230607,183600,309816168,262,262,262,262,0
|
|
20230607,183500,309816168,262,262,262,262,0
|
|
20230607,183400,309816168,262,262,262,262,0
|
|
20230607,183300,309816168,262,262,262,262,0
|
|
20230607,183200,309816168,262,262,262,262,0
|
|
20230607,183100,309816168,262,262,262,262,0
|
|
20230607,183000,309816168,262,262,262,262,0
|
|
20230607,182900,309816168,262,262,262,262,0
|
|
20230607,182800,309816168,262,262,262,262,0
|
|
20230607,182700,309816168,262,262,262,262,0
|
|
20230607,182600,309816168,262,262,262,262,0
|
|
20230607,182500,309816168,262,262,262,262,0
|
|
20230607,182400,309816168,262,262,262,262,0
|
|
20230607,182300,309816168,262,262,262,262,0
|
|
20230607,182200,309816168,262,262,262,262,0
|
|
20230607,182100,309816168,262,262,262,262,0
|
|
20230607,182000,309816168,262,262,262,262,0
|
|
20230607,181900,309816168,262,262,262,262,0
|
|
20230607,181800,309816168,262,262,262,262,17239
|
|
20230607,181700,309816168,262,262,262,262,0
|
|
20230607,181600,309816168,262,262,262,262,0
|
|
20230607,181500,309816168,262,262,262,262,0
|
|
20230607,181400,309816168,262,262,262,262,0
|
|
20230607,181300,309816168,262,262,262,262,0
|
|
20230607,181200,309816168,262,262,262,262,0
|
|
20230607,181100,309816168,262,262,262,262,0
|
|
20230607,181000,309816168,262,262,262,262,0
|
|
20230607,180900,309816168,262,262,262,262,0
|
|
20230607,180800,309816168,262,262,262,262,0
|
|
20230607,180700,309816168,262,262,262,262,0
|
|
20230607,180600,309816168,262,262,262,262,0
|
|
20230607,180500,309816168,262,262,262,262,0
|
|
20230607,180400,309816168,262,262,262,262,0
|
|
20230607,180300,309816168,262,262,262,262,0
|
|
20230607,180200,309816168,262,262,262,262,0
|
|
20230607,180100,309816168,262,262,262,262,0
|
|
20230607,180000,309816168,262,262,262,262,0
|
|
20230607,175900,309816168,262,262,262,262,0
|
|
20230607,175800,309816168,262,262,262,262,0
|
|
20230607,175700,309816168,262,262,262,262,0
|
|
20230607,175600,309816168,262,262,262,262,0
|
|
20230607,175500,309816168,262,262,262,262,0
|
|
20230607,175400,309816168,262,262,262,262,0
|
|
20230607,175300,309816168,262,262,262,262,0
|
|
20230607,175200,309816168,262,262,262,262,0
|
|
20230607,175100,309816168,262,262,262,262,0
|
|
20230607,175000,309816168,262,262,262,262,0
|
|
20230607,174900,309816168,262,262,262,262,0
|
|
20230607,174800,309816168,262,262,262,262,17239
|
|
20230607,174700,309816168,262,262,262,262,0
|
|
20230607,174600,309816168,262,262,262,262,0
|
|
20230607,174500,309816168,262,262,262,262,0
|
|
20230607,174400,309816168,262,262,262,262,0
|
|
20230607,174300,309816168,262,262,262,262,0
|
|
20230607,174200,309816168,262,262,262,262,0
|
|
20230607,174100,309816168,262,262,262,262,0
|
|
20230607,174000,309816168,262,262,262,262,0
|
|
20230607,173900,309816168,262,262,262,262,0
|
|
20230607,173800,309816168,262,262,262,262,0
|
|
20230607,173700,309816168,262,262,262,262,0
|
|
20230607,173600,309816168,262,262,262,262,0
|
|
20230607,173500,309816168,262,262,262,262,0
|
|
20230607,173400,309816168,262,262,262,262,0
|
|
20230607,173300,309816168,262,262,262,262,0
|
|
20230607,173200,309816168,262,262,262,262,0
|
|
20230607,173100,309816168,262,262,262,262,0
|
|
20230607,173000,309816168,262,262,262,262,0
|
|
20230607,172900,309816168,262,262,262,262,0
|
|
20230607,172800,309816168,262,262,262,262,0
|
|
20230607,172700,309816168,262,262,262,262,0
|
|
20230607,172600,309816168,262,262,262,262,0
|
|
20230607,172500,309816168,262,262,262,262,0
|
|
20230607,172400,309816168,262,262,262,262,0
|
|
20230607,172300,309816168,262,262,262,262,0
|
|
20230607,172200,309816168,262,262,262,262,0
|
|
20230607,172100,309816168,262,262,262,262,0
|
|
20230607,172000,309816168,262,262,262,262,0
|
|
20230607,171900,309816168,262,262,262,262,0
|
|
20230607,171800,309816168,262,262,262,262,17239
|
|
20230607,171700,309816168,262,262,262,262,0
|
|
20230607,171600,309816168,262,262,262,262,0
|
|
20230607,171500,309816168,262,262,262,262,0
|
|
20230607,171400,309816168,262,262,262,262,0
|
|
20230607,171300,309816168,262,262,262,262,0
|
|
20230607,171200,309816168,262,262,262,262,0
|
|
20230607,171100,309816168,262,262,262,262,0
|
|
20230607,171000,309816168,262,262,262,262,0
|
|
20230607,170900,309816168,262,262,262,262,0
|
|
20230607,170800,309816168,262,262,262,262,0
|
|
20230607,170700,309816168,262,262,262,262,0
|
|
20230607,170600,309816168,262,262,262,262,0
|
|
20230607,170500,309816168,262,262,262,262,0
|
|
20230607,170400,309816168,262,262,262,262,0
|
|
20230607,170300,309816168,262,262,262,262,0
|
|
20230607,170200,309816168,262,262,262,262,0
|
|
20230607,170100,309816168,262,262,262,262,0
|
|
20230607,170000,309816168,262,262,262,262,0
|
|
20230607,165900,309816168,262,262,262,262,0
|
|
20230607,165800,309816168,262,262,262,262,0
|
|
20230607,165700,309816168,262,262,262,262,0
|
|
20230607,165600,309816168,262,262,262,262,0
|
|
20230607,165500,309816168,262,262,262,262,0
|
|
20230607,165400,309816168,262,262,262,262,0
|
|
20230607,165300,309816168,262,262,262,262,0
|
|
20230607,165200,309816168,262,262,262,262,0
|
|
20230607,165100,309816168,262,262,262,262,0
|
|
20230607,165000,309816168,262,262,262,262,0
|
|
20230607,164900,309816168,262,262,262,262,0
|
|
20230607,164800,309816168,262,262,262,262,17239
|
|
20230607,164700,309816168,262,262,262,262,0
|
|
20230607,164600,309816168,262,262,262,262,0
|
|
20230607,164500,309816168,262,262,262,262,0
|
|
20230607,164400,309816168,262,262,262,262,0
|
|
20230607,164300,309816168,262,262,262,262,0
|
|
20230607,164200,309816168,262,262,262,262,0
|
|
20230607,164100,309816168,262,262,262,262,0
|
|
20230607,164000,309816168,262,262,262,262,0
|
|
20230607,163900,309816168,262,262,262,262,0
|
|
20230607,163800,309816168,262,262,262,262,0
|
|
20230607,163700,309816168,262,262,262,262,0
|
|
20230607,163600,309816168,262,262,262,262,0
|
|
20230607,163500,309816168,262,262,262,262,0
|
|
20230607,163400,309816168,262,262,262,262,0
|
|
20230607,163300,309816168,262,262,262,262,0
|
|
20230607,163200,309816168,262,262,262,262,0
|
|
20230607,163100,309816168,262,262,262,262,0
|
|
20230607,163000,309816168,262,262,262,262,0
|
|
20230607,162900,309816168,262,262,262,262,0
|
|
20230607,162800,309816168,262,262,262,262,0
|
|
20230607,162700,309816168,262,262,262,262,0
|
|
20230607,162600,309816168,262,262,262,262,0
|
|
20230607,162500,309816168,262,262,262,262,0
|
|
20230607,162400,309816168,262,262,262,262,0
|
|
20230607,162300,309816168,262,262,262,262,0
|
|
20230607,162200,309816168,262,262,262,262,0
|
|
20230607,162100,309816168,262,262,262,262,0
|
|
20230607,162000,309816168,262,262,262,262,0
|
|
20230607,161900,309816168,262,262,262,262,0
|
|
20230607,161800,309816168,262,262,262,262,17239
|
|
20230607,161700,309816168,262,262,262,262,0
|
|
20230607,161600,309816168,262,262,262,262,0
|
|
20230607,161500,309816168,262,262,262,262,0
|
|
20230607,161400,309816168,262,262,262,262,0
|
|
20230607,161300,309816168,262,262,262,262,0
|
|
20230607,161200,309816168,262,262,262,262,0
|
|
20230607,161100,309816168,262,262,262,262,0
|
|
20230607,161000,309816168,262,262,262,262,0
|
|
20230607,160900,309816168,262,262,262,262,0
|
|
20230607,160800,309816168,262,262,262,262,0
|
|
20230607,160700,309816168,262,262,262,262,0
|
|
20230607,160600,309816168,262,262,262,262,0
|
|
20230607,160500,309816168,262,262,262,262,0
|
|
20230607,160400,309816168,262,262,262,262,0
|
|
20230607,160300,309816168,262,262,262,262,0
|
|
20230607,160200,309816168,262,262,262,262,0
|
|
20230607,160100,309816168,262,262,262,262,0
|
|
20230607,160000,309816168,262,262,262,262,0
|
|
20230607,155900,309816168,262,262,262,262,0
|
|
20230607,155800,309816168,262,262,262,262,0
|
|
20230607,155700,309816168,262,262,262,262,0
|
|
20230607,155600,309816168,262,262,262,262,0
|
|
20230607,155500,309816168,262,262,262,262,0
|
|
20230607,155400,309816168,262,262,262,262,0
|
|
20230607,155300,309816168,262,262,262,262,0
|
|
20230607,155200,309816168,262,262,262,262,0
|
|
20230607,155100,309816168,262,262,262,262,0
|
|
20230607,155000,309816168,262,262,262,262,0
|
|
20230607,154900,309816168,262,262,262,262,0
|
|
20230607,154800,309816168,262,262,262,262,17239
|
|
20230607,154700,309816168,262,262,262,262,0
|
|
20230607,154600,309816168,262,262,262,262,0
|
|
20230607,154500,309816168,262,262,262,262,0
|
|
20230607,154400,309816168,262,262,262,262,0
|
|
20230607,154300,309816168,262,262,262,262,0
|
|
20230607,154200,309816168,262,262,262,262,0
|
|
20230607,154100,309816168,262,262,262,262,0
|
|
20230607,154000,309816168,262,262,262,262,0
|
|
20230607,153900,309816168,262,262,262,262,0
|
|
20230607,153800,309816168,262,262,262,262,0
|
|
20230607,153700,309816168,262,262,262,262,0
|
|
20230607,153600,309816168,262,262,262,262,0
|
|
20230607,153500,309816168,262,262,262,262,0
|
|
20230607,153400,309816168,262,262,262,262,0
|
|
20230607,153300,309816168,262,262,262,262,0
|
|
20230607,153200,309816168,262,262,262,262,0
|
|
20230607,153100,309816168,262,262,262,262,0
|
|
20230607,153000,309816168,262,262,262,262,17239
|
|
20230607,152900,305299550,262,262,262,262,0
|
|
20230607,152800,305299550,262,262,262,262,0
|
|
20230607,152700,305299550,262,262,262,262,0
|
|
20230607,152600,305299550,262,262,262,262,0
|
|
20230607,152500,305299550,262,262,262,262,0
|
|
20230607,152400,305299550,262,262,262,262,0
|
|
20230607,152300,305299550,262,262,262,262,0
|
|
20230607,152200,305299550,262,262,262,262,0
|
|
20230607,152100,305299550,262,262,262,262,0
|
|
20230607,152000,305299550,262,262,262,262,0
|
|
20230607,151900,305299550,262,261,262,261,19276
|
|
20230607,151800,300249432,262,261,262,261,1501
|
|
20230607,151700,299857170,261,262,262,261,2447
|
|
20230607,151600,299216556,262,261,262,261,248
|
|
20230607,151500,299151826,261,261,261,261,0
|
|
20230607,151400,299151826,261,262,262,261,16
|
|
20230607,151300,299147635,262,262,262,262,500
|
|
20230607,151200,299016635,262,262,262,262,148
|
|
20230607,151100,298977859,262,261,262,261,170
|
|
20230607,151000,298933469,261,261,261,261,315
|
|
20230607,150900,298851254,262,262,262,262,823
|
|
20230607,150800,298635628,262,262,262,262,110
|
|
20230607,150700,298606808,262,262,262,262,195
|
|
20230607,150600,298555718,262,262,262,262,316
|
|
20230607,150500,298472926,262,261,262,261,3326
|
|
20230607,150400,297604604,262,262,262,262,4011
|
|
20230607,150300,296553722,262,261,262,261,1103
|
|
20230607,150200,296265736,262,262,262,262,300
|
|
20230607,150100,296187136,262,262,262,261,1778
|
|
20230607,150000,295723076,262,262,262,262,2003
|
|
20230607,145900,295198290,262,262,262,262,1
|
|
20230607,145800,295198028,261,261,261,261,1602
|
|
20230607,145700,294779906,261,261,261,261,1960
|
|
20230607,145600,294268346,261,261,261,261,34
|
|
20230607,145500,294259472,261,261,261,261,1639
|
|
20230607,145400,293831693,261,262,262,261,785
|
|
20230607,145300,293626404,262,262,262,262,1
|
|
20230607,145200,293626142,261,261,261,261,10971
|
|
20230607,145100,290762711,261,262,262,261,40
|
|
20230607,145000,290752266,262,262,262,262,0
|
|
20230607,144900,290752266,262,261,262,261,601
|
|
20230607,144800,290595004,261,261,261,261,300
|
|
20230607,144700,290516704,261,261,261,261,3226
|
|
20230607,144600,289674718,261,261,261,261,1655
|
|
20230607,144500,289242763,262,262,262,262,2
|
|
20230607,144400,289242239,261,261,262,261,36
|
|
20230607,144300,289232842,262,261,262,261,1227
|
|
20230607,144200,288912592,261,261,261,261,1683
|
|
20230607,144100,288473329,261,261,261,261,10200
|
|
20230607,144000,285811129,261,261,261,261,8150
|
|
20230607,143900,283683979,261,261,261,261,1
|
|
20230607,143800,283683718,261,261,261,260,3440
|
|
20230607,143700,282787468,261,260,261,260,1762
|
|
20230607,143600,282327817,260,260,260,260,1416
|
|
20230607,143500,281959657,261,261,261,261,100
|
|
20230607,143400,281933557,261,261,261,261,50
|
|
20230607,143300,281920507,261,261,261,260,43
|
|
20230607,143200,281909285,261,261,261,261,1270
|
|
20230607,143100,281577815,260,260,260,260,0
|
|
20230607,143000,281577815,260,261,261,260,2105
|
|
20230607,142900,281028415,261,261,261,261,15
|
|
20230607,142800,281024500,261,261,261,260,1788
|
|
20230607,142700,280559236,261,261,261,261,10221
|
|
20230607,142600,277891555,261,261,261,261,39
|
|
20230607,142500,277881376,261,261,261,261,2833
|
|
20230607,142400,277141963,261,261,261,261,100
|
|
20230607,142300,277115863,261,261,261,260,3005
|
|
20230607,142200,276331560,261,261,261,261,1141
|
|
20230607,142100,276033759,261,261,261,260,2001
|
|
20230607,142000,275512498,260,260,260,260,11030
|
|
20230607,141900,272644698,260,260,260,260,24
|
|
20230607,141800,272638458,260,260,260,260,0
|
|
20230607,141700,272638458,260,260,261,260,1910
|
|
20230607,141600,272141842,261,261,261,261,15
|
|
20230607,141500,272137927,261,261,261,261,10
|
|
20230607,141400,272135317,261,261,261,261,242
|
|
20230607,141300,272072155,261,261,261,261,100
|
|
20230607,141200,272046055,261,261,261,261,10115
|
|
20230607,141100,269406040,261,261,261,261,5335
|
|
20230607,141000,268013605,261,261,261,261,204
|
|
20230607,140900,267960361,261,261,261,261,760
|
|
20230607,140800,267762001,261,262,262,260,14
|
|
20230607,140700,267758356,261,261,262,261,2816
|
|
20230607,140600,267023378,262,261,262,261,475
|
|
20230607,140500,266899398,261,261,261,261,2
|
|
20230607,140400,266898876,261,261,261,261,302
|
|
20230607,140300,266820054,261,261,261,261,1120
|
|
20230607,140200,266527734,261,260,261,260,3410
|
|
20230607,140100,265637736,261,261,261,261,1009
|
|
20230607,140000,265374387,261,261,261,261,0
|
|
20230607,135900,265374387,261,261,261,261,254
|
|
20230607,135800,265308093,261,261,261,261,856
|
|
20230607,135700,265084677,261,261,261,260,322
|
|
20230607,135600,265000855,261,261,261,261,323
|
|
20230607,135500,264916552,261,261,261,261,55
|
|
20230607,135400,264902197,261,261,261,261,0
|
|
20230607,135300,264902197,261,261,261,261,29
|
|
20230607,135200,264894628,261,261,261,260,1508
|
|
20230607,135100,264501540,261,261,261,261,2000
|
|
20230607,135000,263979540,261,261,261,261,52
|
|
20230607,134900,263965968,260,260,260,260,590
|
|
20230607,134800,263812568,260,261,261,260,1053
|
|
20230607,134700,263538485,261,262,262,261,1977
|
|
20230607,134600,263020580,262,261,262,261,2383
|
|
20230607,134500,262398574,261,261,261,261,268
|
|
20230607,134400,262328626,261,261,261,261,0
|
|
20230607,134300,262328626,261,262,262,261,11602
|
|
20230607,134200,259290004,262,261,262,261,15
|
|
20230607,134100,259286075,260,261,261,260,15699
|
|
20230607,134000,255190904,261,261,261,261,6392
|
|
20230607,133900,253522592,262,261,262,261,177
|
|
20230607,133800,253476394,261,261,261,261,500
|
|
20230607,133700,253345894,262,262,262,262,200
|
|
20230607,133600,253293494,262,262,262,262,176
|
|
20230607,133500,253247382,262,261,262,261,6
|
|
20230607,133400,253245811,261,261,261,261,6000
|
|
20230607,133300,251679811,261,261,261,261,0
|
|
20230607,133200,251679811,261,261,261,261,1000
|
|
20230607,133100,251418811,261,261,261,261,350
|
|
20230607,133000,251327461,261,261,261,261,0
|
|
20230607,132900,251327461,261,261,261,261,35
|
|
20230607,132800,251318326,261,261,261,261,1491
|
|
20230607,132700,250929175,261,261,261,261,3
|
|
20230607,132600,250928392,261,261,261,261,4859
|
|
20230607,132500,249660193,262,262,262,262,48
|
|
20230607,132400,249647617,262,262,262,262,20
|
|
20230607,132300,249642377,262,261,262,261,10069
|
|
20230607,132200,247004367,261,261,261,261,1000
|
|
20230607,132100,246743367,262,262,262,262,31
|
|
20230607,132000,246735245,262,262,262,262,4
|
|
20230607,131900,246734197,262,262,262,262,10215
|
|
20230607,131800,244057867,262,262,262,262,8100
|
|
20230607,131700,241935667,262,262,262,261,1090
|
|
20230607,131600,241650130,262,262,262,262,7
|
|
20230607,131500,241648296,262,262,262,262,77
|
|
20230607,131400,241628122,262,262,262,262,13
|
|
20230607,131300,241624716,262,262,262,262,2
|
|
20230607,131200,241624192,262,261,262,261,411
|
|
20230607,131100,241516920,261,262,262,261,4433
|
|
20230607,131000,240359307,262,262,262,262,0
|
|
20230607,130900,240359307,262,261,262,261,12
|
|
20230607,130800,240356173,260,262,262,260,20004
|
|
20230607,130700,235147336,262,262,262,262,6
|
|
20230607,130600,235145764,262,262,262,262,268
|
|
20230607,130500,235075548,262,262,262,262,201
|
|
20230607,130400,235022886,262,262,262,261,24
|
|
20230607,130300,235016619,262,262,262,261,5897
|
|
20230607,130200,233477499,262,261,262,261,10268
|
|
20230607,130100,230787550,262,262,262,262,2
|
|
20230607,130000,230787026,262,262,262,262,132
|
|
20230607,125900,230752442,262,261,262,261,1980
|
|
20230607,125800,230233683,262,262,262,262,134
|
|
20230607,125700,230198575,262,262,262,261,10237
|
|
20230607,125600,227526481,262,261,262,261,7825
|
|
20230607,125500,225484154,262,262,262,261,10079
|
|
20230607,125400,222843529,262,262,262,262,41
|
|
20230607,125300,222832787,262,261,262,261,7010
|
|
20230607,125200,221003167,261,261,261,261,7816
|
|
20230607,125100,218963191,262,262,262,262,748
|
|
20230607,125000,218767215,262,262,262,262,100
|
|
20230607,124900,218741015,262,262,262,262,1042
|
|
20230607,124800,218468011,262,262,262,262,587
|
|
20230607,124700,218314217,261,261,261,261,2953
|
|
20230607,124600,217543484,262,262,262,262,21
|
|
20230607,124500,217537982,262,262,262,262,29
|
|
20230607,124400,217530384,262,262,262,262,0
|
|
20230607,124300,217530384,262,261,262,261,6015
|
|
20230607,124200,215959469,262,262,262,262,2222
|
|
20230607,124100,215377305,262,262,262,262,10800
|
|
20230607,124000,212547705,262,262,262,262,45
|
|
20230607,123900,212535915,262,262,262,262,1500
|
|
20230607,123800,212142915,262,262,262,262,0
|
|
20230607,123700,212142915,262,261,262,261,283
|
|
20230607,123600,212068869,262,261,262,261,6039
|
|
20230607,123500,210491940,261,261,261,261,0
|
|
20230607,123400,210491940,261,261,261,261,0
|
|
20230607,123300,210491940,261,261,261,261,3193
|
|
20230607,123200,209658567,262,262,262,262,2410
|
|
20230607,123100,209027147,262,262,262,262,0
|
|
20230607,123000,209027147,262,261,262,261,14
|
|
20230607,122900,209023485,261,261,261,261,2
|
|
20230607,122800,209022963,261,261,261,261,5796
|
|
20230607,122700,207510207,261,261,261,261,50
|
|
20230607,122600,207497157,261,261,261,261,1523
|
|
20230607,122500,207099654,261,261,261,261,1054
|
|
20230607,122400,206824560,261,262,262,261,6046
|
|
20230607,122300,205241508,262,261,262,261,16
|
|
20230607,122200,205237322,261,261,261,261,2762
|
|
20230607,122100,204516440,261,261,261,261,0
|
|
20230607,122000,204516440,261,261,261,261,250
|
|
20230607,121900,204451190,261,261,261,261,0
|
|
20230607,121800,204451190,261,262,262,261,505
|
|
20230607,121700,204319380,262,262,262,262,5
|
|
20230607,121600,204318070,261,261,262,261,1402
|
|
20230607,121500,203952146,262,262,262,262,0
|
|
20230607,121400,203952146,262,262,262,262,38
|
|
20230607,121300,203942190,262,262,262,262,38
|
|
20230607,121200,203932234,261,261,261,261,0
|
|
20230607,121100,203932234,261,261,261,261,389
|
|
20230607,121000,203830705,262,262,262,262,1018
|
|
20230607,120900,203563989,262,262,262,262,40
|
|
20230607,120800,203553509,261,261,261,261,2559
|
|
20230607,120700,202885610,261,261,261,261,553
|
|
20230607,120600,202741277,261,261,261,261,1061
|
|
20230607,120500,202464356,261,261,261,261,105
|
|
20230607,120400,202436951,261,261,261,261,3136
|
|
20230607,120300,201618455,261,261,261,260,3190
|
|
20230607,120200,200787755,261,261,261,261,0
|
|
20230607,120100,200787755,261,261,261,261,230
|
|
20230607,120000,200727725,261,261,261,260,1161
|
|
20230607,115900,200425704,261,261,261,261,4570
|
|
20230607,115800,199232934,261,261,261,261,548
|
|
20230607,115700,199089906,261,261,261,261,5000
|
|
20230607,115600,197784906,261,261,261,261,669
|
|
20230607,115500,197610297,261,260,261,260,11495
|
|
20230607,115400,194610202,261,261,261,261,10098
|
|
20230607,115300,191974624,261,261,261,261,4078
|
|
20230607,115200,190910266,261,261,261,261,395
|
|
20230607,115100,190807171,260,261,261,260,530
|
|
20230607,115000,190669141,261,261,261,261,250
|
|
20230607,114900,190603891,261,261,261,261,485
|
|
20230607,114800,190477306,261,261,261,261,6794
|
|
20230607,114700,188704072,261,261,261,261,20051
|
|
20230607,114600,183470761,261,261,261,260,263
|
|
20230607,114500,183402218,261,260,261,260,21204
|
|
20230607,114400,177888974,260,260,260,260,10000
|
|
20230607,114300,175288974,261,261,261,260,479
|
|
20230607,114200,175163960,261,261,261,261,21
|
|
20230607,114100,175158479,261,261,261,261,27
|
|
20230607,114000,175151432,261,261,261,261,15
|
|
20230607,113900,175147517,260,261,261,260,263
|
|
20230607,113800,175078876,261,261,261,261,25580
|
|
20230607,113700,168402496,262,262,262,262,35
|
|
20230607,113600,168393326,262,262,262,262,4
|
|
20230607,113500,168392278,262,262,262,262,1086
|
|
20230607,113400,168107746,261,261,261,261,122
|
|
20230607,113300,168075904,261,261,261,261,0
|
|
20230607,113200,168075904,261,261,261,261,102
|
|
20230607,113100,168049282,262,262,262,262,79
|
|
20230607,113000,168028584,262,262,262,262,500
|
|
20230607,112900,167897584,262,261,262,261,5691
|
|
20230607,112800,166410232,262,261,262,261,236
|
|
20230607,112700,166348520,261,261,261,261,233
|
|
20230607,112600,166287707,261,261,261,261,1309
|
|
20230607,112500,165946058,261,261,261,261,42
|
|
20230607,112400,165935096,261,261,261,261,0
|
|
20230607,112300,165935096,261,261,261,261,50
|
|
20230607,112200,165922046,261,261,261,261,0
|
|
20230607,112100,165922046,261,261,261,261,1
|
|
20230607,112000,165921785,262,262,262,262,405
|
|
20230607,111900,165815675,262,262,262,262,7
|
|
20230607,111800,165813841,261,261,261,261,22
|
|
20230607,111700,165808099,262,262,262,262,1000
|
|
20230607,111600,165546099,262,262,262,261,303
|
|
20230607,111500,165467013,262,262,262,262,5605
|
|
20230607,111400,163998503,262,262,262,262,0
|
|
20230607,111300,163998503,262,262,262,262,1876
|
|
20230607,111200,163506991,262,262,262,262,4
|
|
20230607,111100,163505943,262,262,262,262,45
|
|
20230607,111000,163494153,262,262,262,262,12
|
|
20230607,110900,163491009,261,261,261,261,0
|
|
20230607,110800,163491009,261,262,262,261,3470
|
|
20230607,110700,162581919,262,262,262,262,2520
|
|
20230607,110600,161921679,262,262,262,262,18
|
|
20230607,110500,161916963,262,262,262,262,536
|
|
20230607,110400,161776531,262,262,262,262,40
|
|
20230607,110300,161766051,262,262,262,262,0
|
|
20230607,110200,161766051,262,262,262,262,115
|
|
20230607,110100,161735921,261,261,261,261,88695
|
|
20230607,110000,138586526,261,261,261,261,0
|
|
20230607,105900,138586526,261,260,261,260,630
|
|
20230607,105800,138422626,260,260,260,260,255
|
|
20230607,105700,138356326,260,260,260,260,0
|
|
20230607,105600,138356326,260,261,261,260,5783
|
|
20230607,105500,136848863,260,260,260,260,14111
|
|
20230607,105400,133180003,260,260,260,260,300
|
|
20230607,105300,133102003,261,261,261,261,860
|
|
20230607,105200,132877543,261,261,261,261,6001
|
|
20230607,105100,131311282,261,261,261,261,571
|
|
20230607,105000,131162251,261,261,261,260,94
|
|
20230607,104900,131137718,261,261,261,261,113
|
|
20230607,104800,131108225,261,261,261,261,4
|
|
20230607,104700,131107181,260,260,261,260,30064
|
|
20230607,104600,123290539,261,261,261,261,9
|
|
20230607,104500,123288190,261,261,261,261,1753
|
|
20230607,104400,122830657,261,261,261,261,2298
|
|
20230607,104300,122230879,261,261,261,261,1433
|
|
20230607,104200,121856866,261,261,261,261,114
|
|
20230607,104100,121827112,261,260,261,260,11204
|
|
20230607,104000,118912651,261,261,261,261,4617
|
|
20230607,103900,117707614,261,261,261,261,0
|
|
20230607,103800,117707614,261,261,262,261,6
|
|
20230607,103700,117706047,261,262,262,261,10051
|
|
20230607,103600,115072735,261,261,261,261,1428
|
|
20230607,103500,114700027,261,261,261,261,1584
|
|
20230607,103400,114286603,261,261,261,261,1016
|
|
20230607,103300,114021427,261,261,261,261,80
|
|
20230607,103200,114000547,261,261,261,261,1000
|
|
20230607,103100,113739547,260,260,260,260,4700
|
|
20230607,103000,112517547,261,261,261,261,1985
|
|
20230607,102900,111999462,261,261,261,261,359
|
|
20230607,102800,111905763,261,261,261,261,1305
|
|
20230607,102700,111565158,261,261,261,261,5157
|
|
20230607,102600,110219181,261,261,261,260,10257
|
|
20230607,102500,107542304,261,261,261,261,2128
|
|
20230607,102400,106986896,261,261,261,261,11470
|
|
20230607,102300,103993226,261,261,261,261,266
|
|
20230607,102200,103923800,261,261,261,261,2000
|
|
20230607,102100,103401800,261,261,261,261,5317
|
|
20230607,102000,102014063,260,261,261,260,401
|
|
20230607,101900,101909403,261,262,262,261,2289
|
|
20230607,101800,101310974,261,262,262,261,23418
|
|
20230607,101700,95198458,261,261,261,261,930
|
|
20230607,101600,94955728,261,261,261,261,10000
|
|
20230607,101500,92345728,261,261,261,261,17
|
|
20230607,101400,92341291,262,262,262,262,372
|
|
20230607,101300,92243827,262,262,262,262,589
|
|
20230607,101200,92089509,262,262,262,262,10
|
|
20230607,101100,92086889,261,261,262,261,24395
|
|
20230607,101000,85719792,262,262,262,262,33
|
|
20230607,100900,85711146,262,262,262,262,0
|
|
20230607,100800,85711146,262,261,262,261,33
|
|
20230607,100700,85702530,262,261,262,261,5338
|
|
20230607,100600,84304281,261,262,262,261,2656
|
|
20230607,100500,83611050,261,261,261,261,1623
|
|
20230607,100400,83187447,261,261,261,261,506
|
|
20230607,100300,83055381,261,262,262,261,542
|
|
20230607,100200,82913898,261,261,261,261,0
|
|
20230607,100100,82913898,261,261,261,261,1198
|
|
20230607,100000,82601220,261,261,261,261,10
|
|
20230607,095900,82598610,262,262,262,262,41
|
|
20230607,095800,82587868,262,262,262,262,252
|
|
20230607,095700,82521844,262,262,262,262,705
|
|
20230607,095600,82337134,262,262,262,262,3
|
|
20230607,095500,82336348,261,261,261,261,1115
|
|
20230607,095400,82045333,261,261,261,261,1671
|
|
20230607,095300,81609202,261,262,262,261,22
|
|
20230607,095200,81603439,262,262,262,262,692
|
|
20230607,095100,81422135,262,262,262,262,128
|
|
20230607,095000,81388599,261,261,261,261,7354
|
|
20230607,094900,79469205,261,261,261,260,49110
|
|
20230607,094800,66652995,262,262,262,261,5125
|
|
20230607,094700,65315246,262,262,262,262,4497
|
|
20230607,094600,64137032,262,262,262,261,2570
|
|
20230607,094500,63463822,262,262,262,262,3581
|
|
20230607,094400,62525600,262,262,262,261,50073
|
|
20230607,094300,49406482,262,261,262,261,7361
|
|
20230607,094200,47483858,261,262,262,261,211
|
|
20230607,094100,47428737,262,262,262,262,103
|
|
20230607,094000,47401751,262,262,262,262,109
|
|
20230607,093900,47373193,262,262,262,262,183
|
|
20230607,093800,47325247,262,262,262,262,20160
|
|
20230607,093700,42043327,262,262,262,262,2277
|
|
20230607,093600,41446753,262,262,262,262,3307
|
|
20230607,093500,40580319,262,261,262,261,2522
|
|
20230607,093400,39922055,261,262,262,261,6673
|
|
20230607,093300,38180349,261,262,262,261,4506
|
|
20230607,093200,37001778,261,262,262,261,148
|
|
20230607,093100,36963003,262,261,262,261,248
|
|
20230607,093000,36898250,262,261,262,261,105
|
|
20230607,092900,36870772,262,262,262,262,37
|
|
20230607,092800,36861078,262,262,262,262,344
|
|
20230607,092700,36770950,262,262,262,261,4165
|
|
20230607,092600,35683203,261,261,261,261,15015
|
|
20230607,092500,31764288,261,262,262,261,503
|
|
20230607,092400,31632687,262,262,262,262,20
|
|
20230607,092300,31627447,261,261,261,261,1799
|
|
20230607,092200,31157908,261,262,262,261,2
|
|
20230607,092100,31157385,261,261,261,261,300
|
|
20230607,092000,31079085,261,261,261,261,13368
|
|
20230607,091900,27590037,261,261,261,260,20232
|
|
20230607,091800,22320694,262,261,262,261,21
|
|
20230607,091700,22315193,261,261,261,261,4034
|
|
20230607,091600,21262319,261,262,262,261,6557
|
|
20230607,091500,19550741,261,262,262,261,3864
|
|
20230607,091400,18542219,262,261,262,261,1855
|
|
20230607,091300,18057896,261,261,261,261,601
|
|
20230607,091200,17901035,261,261,261,261,454
|
|
20230607,091100,17782541,261,261,262,261,2945
|
|
20230607,091000,17013815,262,262,262,261,3817
|
|
20230607,090900,16014261,262,262,262,261,3344
|
|
20230607,090800,15138134,262,262,262,262,1076
|
|
20230607,090700,14856222,262,262,262,261,32101
|
|
20230607,090600,6477087,262,262,262,262,90
|
|
20230607,090500,6453507,261,262,262,261,11
|
|
20230607,090400,6450626,262,263,263,262,668
|
|
20230607,090300,6275256,263,261,263,261,1157
|
|
20230607,090200,5972997,262,262,263,262,10591
|
|
20230607,090100,3198150,262,261,262,261,4210
|
|
20230607,090000,2095340,261,260,261,260,8055
|