761 lines
33 KiB
CSV
761 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213800,328300281,434,434,434,434,19324
|
|
20230602,213700,328300281,434,434,434,434,0
|
|
20230602,213600,328300281,434,434,434,434,0
|
|
20230602,213500,328300281,434,434,434,434,0
|
|
20230602,213400,328300281,434,434,434,434,0
|
|
20230602,213300,328300281,434,434,434,434,0
|
|
20230602,213200,328300281,434,434,434,434,0
|
|
20230602,213100,328300281,434,434,434,434,0
|
|
20230602,213000,328300281,434,434,434,434,0
|
|
20230602,212900,328300281,434,434,434,434,0
|
|
20230602,212800,328300281,434,434,434,434,0
|
|
20230602,212700,328300281,434,434,434,434,0
|
|
20230602,212600,328300281,434,434,434,434,0
|
|
20230602,212500,328300281,434,434,434,434,0
|
|
20230602,212400,328300281,434,434,434,434,0
|
|
20230602,212300,328300281,434,434,434,434,0
|
|
20230602,212200,328300281,434,434,434,434,0
|
|
20230602,212100,328300281,434,434,434,434,0
|
|
20230602,212000,328300281,434,434,434,434,0
|
|
20230602,211900,328300281,434,434,434,434,0
|
|
20230602,211800,328300281,434,434,434,434,0
|
|
20230602,211700,328300281,434,434,434,434,0
|
|
20230602,211600,328300281,434,434,434,434,0
|
|
20230602,211500,328300281,434,434,434,434,0
|
|
20230602,211400,328300281,434,434,434,434,0
|
|
20230602,211300,328300281,434,434,434,434,0
|
|
20230602,211200,328300281,434,434,434,434,0
|
|
20230602,211100,328300281,434,434,434,434,0
|
|
20230602,211000,328300281,434,434,434,434,0
|
|
20230602,210900,328300281,434,434,434,434,0
|
|
20230602,210800,328300281,434,434,434,434,19324
|
|
20230602,210700,328300281,434,434,434,434,0
|
|
20230602,210600,328300281,434,434,434,434,0
|
|
20230602,210500,328300281,434,434,434,434,0
|
|
20230602,210400,328300281,434,434,434,434,0
|
|
20230602,210300,328300281,434,434,434,434,0
|
|
20230602,210200,328300281,434,434,434,434,0
|
|
20230602,210100,328300281,434,434,434,434,0
|
|
20230602,210000,328300281,434,434,434,434,0
|
|
20230602,205900,328300281,434,434,434,434,0
|
|
20230602,205800,328300281,434,434,434,434,0
|
|
20230602,205700,328300281,434,434,434,434,0
|
|
20230602,205600,328300281,434,434,434,434,0
|
|
20230602,205500,328300281,434,434,434,434,0
|
|
20230602,205400,328300281,434,434,434,434,0
|
|
20230602,205300,328300281,434,434,434,434,0
|
|
20230602,205200,328300281,434,434,434,434,0
|
|
20230602,205100,328300281,434,434,434,434,0
|
|
20230602,205000,328300281,434,434,434,434,0
|
|
20230602,204900,328300281,434,434,434,434,0
|
|
20230602,204800,328300281,434,434,434,434,0
|
|
20230602,204700,328300281,434,434,434,434,0
|
|
20230602,204600,328300281,434,434,434,434,0
|
|
20230602,204500,328300281,434,434,434,434,0
|
|
20230602,204400,328300281,434,434,434,434,0
|
|
20230602,204300,328300281,434,434,434,434,0
|
|
20230602,204200,328300281,434,434,434,434,0
|
|
20230602,204100,328300281,434,434,434,434,0
|
|
20230602,204000,328300281,434,434,434,434,0
|
|
20230602,203900,328300281,434,434,434,434,0
|
|
20230602,203800,328300281,434,434,434,434,19324
|
|
20230602,203700,328300281,434,434,434,434,0
|
|
20230602,203600,328300281,434,434,434,434,0
|
|
20230602,203500,328300281,434,434,434,434,0
|
|
20230602,203400,328300281,434,434,434,434,0
|
|
20230602,203300,328300281,434,434,434,434,0
|
|
20230602,203200,328300281,434,434,434,434,0
|
|
20230602,203100,328300281,434,434,434,434,0
|
|
20230602,203000,328300281,434,434,434,434,0
|
|
20230602,202900,328300281,434,434,434,434,0
|
|
20230602,202800,328300281,434,434,434,434,0
|
|
20230602,202700,328300281,434,434,434,434,0
|
|
20230602,202600,328300281,434,434,434,434,0
|
|
20230602,202500,328300281,434,434,434,434,0
|
|
20230602,202400,328300281,434,434,434,434,0
|
|
20230602,202300,328300281,434,434,434,434,0
|
|
20230602,202200,328300281,434,434,434,434,0
|
|
20230602,202100,328300281,434,434,434,434,0
|
|
20230602,202000,328300281,434,434,434,434,0
|
|
20230602,201900,328300281,434,434,434,434,0
|
|
20230602,201800,328300281,434,434,434,434,0
|
|
20230602,201700,328300281,434,434,434,434,0
|
|
20230602,201600,328300281,434,434,434,434,0
|
|
20230602,201500,328300281,434,434,434,434,0
|
|
20230602,201400,328300281,434,434,434,434,0
|
|
20230602,201300,328300281,434,434,434,434,0
|
|
20230602,201200,328300281,434,434,434,434,0
|
|
20230602,201100,328300281,434,434,434,434,0
|
|
20230602,201000,328300281,434,434,434,434,0
|
|
20230602,200900,328300281,434,434,434,434,0
|
|
20230602,200800,328300281,434,434,434,434,19324
|
|
20230602,200700,328300281,434,434,434,434,0
|
|
20230602,200600,328300281,434,434,434,434,0
|
|
20230602,200500,328300281,434,434,434,434,0
|
|
20230602,200400,328300281,434,434,434,434,0
|
|
20230602,200300,328300281,434,434,434,434,0
|
|
20230602,200200,328300281,434,434,434,434,0
|
|
20230602,200100,328300281,434,434,434,434,0
|
|
20230602,200000,328300281,434,434,434,434,0
|
|
20230602,195900,328300281,434,434,434,434,0
|
|
20230602,195800,328300281,434,434,434,434,0
|
|
20230602,195700,328300281,434,434,434,434,0
|
|
20230602,195600,328300281,434,434,434,434,0
|
|
20230602,195500,328300281,434,434,434,434,0
|
|
20230602,195400,328300281,434,434,434,434,0
|
|
20230602,195300,328300281,434,434,434,434,0
|
|
20230602,195200,328300281,434,434,434,434,0
|
|
20230602,195100,328300281,434,434,434,434,0
|
|
20230602,195000,328300281,434,434,434,434,0
|
|
20230602,194900,328300281,434,434,434,434,0
|
|
20230602,194800,328300281,434,434,434,434,0
|
|
20230602,194700,328300281,434,434,434,434,0
|
|
20230602,194600,328300281,434,434,434,434,0
|
|
20230602,194500,328300281,434,434,434,434,0
|
|
20230602,194400,328300281,434,434,434,434,0
|
|
20230602,194300,328300281,434,434,434,434,0
|
|
20230602,194200,328300281,434,434,434,434,0
|
|
20230602,194100,328300281,434,434,434,434,0
|
|
20230602,194000,328300281,434,434,434,434,0
|
|
20230602,193900,328300281,434,434,434,434,0
|
|
20230602,193800,328300281,434,434,434,434,19324
|
|
20230602,193700,328300281,434,434,434,434,0
|
|
20230602,193600,328300281,434,434,434,434,0
|
|
20230602,193500,328300281,434,434,434,434,0
|
|
20230602,193400,328300281,434,434,434,434,0
|
|
20230602,193300,328300281,434,434,434,434,0
|
|
20230602,193200,328300281,434,434,434,434,0
|
|
20230602,193100,328300281,434,434,434,434,0
|
|
20230602,193000,328300281,434,434,434,434,0
|
|
20230602,192900,328300281,434,434,434,434,0
|
|
20230602,192800,328300281,434,434,434,434,0
|
|
20230602,192700,328300281,434,434,434,434,0
|
|
20230602,192600,328300281,434,434,434,434,0
|
|
20230602,192500,328300281,434,434,434,434,0
|
|
20230602,192400,328300281,434,434,434,434,0
|
|
20230602,192300,328300281,434,434,434,434,0
|
|
20230602,192200,328300281,434,434,434,434,0
|
|
20230602,192100,328300281,434,434,434,434,0
|
|
20230602,192000,328300281,434,434,434,434,0
|
|
20230602,191900,328300281,434,434,434,434,0
|
|
20230602,191800,328300281,434,434,434,434,0
|
|
20230602,191700,328300281,434,434,434,434,0
|
|
20230602,191600,328300281,434,434,434,434,0
|
|
20230602,191500,328300281,434,434,434,434,0
|
|
20230602,191400,328300281,434,434,434,434,0
|
|
20230602,191300,328300281,434,434,434,434,0
|
|
20230602,191200,328300281,434,434,434,434,0
|
|
20230602,191100,328300281,434,434,434,434,0
|
|
20230602,191000,328300281,434,434,434,434,0
|
|
20230602,190900,328300281,434,434,434,434,0
|
|
20230602,190800,328300281,434,434,434,434,19324
|
|
20230602,190700,328300281,434,434,434,434,0
|
|
20230602,190600,328300281,434,434,434,434,0
|
|
20230602,190500,328300281,434,434,434,434,0
|
|
20230602,190400,328300281,434,434,434,434,0
|
|
20230602,190300,328300281,434,434,434,434,0
|
|
20230602,190200,328300281,434,434,434,434,0
|
|
20230602,190100,328300281,434,434,434,434,0
|
|
20230602,190000,328300281,434,434,434,434,0
|
|
20230602,185900,328300281,434,434,434,434,0
|
|
20230602,185800,328300281,434,434,434,434,0
|
|
20230602,185700,328300281,434,434,434,434,0
|
|
20230602,185600,328300281,434,434,434,434,0
|
|
20230602,185500,328300281,434,434,434,434,0
|
|
20230602,185400,328300281,434,434,434,434,0
|
|
20230602,185300,328300281,434,434,434,434,0
|
|
20230602,185200,328300281,434,434,434,434,0
|
|
20230602,185100,328300281,434,434,434,434,0
|
|
20230602,185000,328300281,434,434,434,434,0
|
|
20230602,184900,328300281,434,434,434,434,0
|
|
20230602,184800,328300281,434,434,434,434,0
|
|
20230602,184700,328300281,434,434,434,434,0
|
|
20230602,184600,328300281,434,434,434,434,0
|
|
20230602,184500,328300281,434,434,434,434,0
|
|
20230602,184400,328300281,434,434,434,434,0
|
|
20230602,184300,328300281,434,434,434,434,0
|
|
20230602,184200,328300281,434,434,434,434,0
|
|
20230602,184100,328300281,434,434,434,434,0
|
|
20230602,184000,328300281,434,434,434,434,0
|
|
20230602,183900,328300281,434,434,434,434,0
|
|
20230602,183800,328300281,434,434,434,434,19324
|
|
20230602,183700,328300281,434,434,434,434,0
|
|
20230602,183600,328300281,434,434,434,434,0
|
|
20230602,183500,328300281,434,434,434,434,0
|
|
20230602,183400,328300281,434,434,434,434,0
|
|
20230602,183300,328300281,434,434,434,434,0
|
|
20230602,183200,328300281,434,434,434,434,0
|
|
20230602,183100,328300281,434,434,434,434,0
|
|
20230602,183000,328300281,434,434,434,434,0
|
|
20230602,182900,328300281,434,434,434,434,0
|
|
20230602,182800,328300281,434,434,434,434,0
|
|
20230602,182700,328300281,434,434,434,434,0
|
|
20230602,182600,328300281,434,434,434,434,0
|
|
20230602,182500,328300281,434,434,434,434,0
|
|
20230602,182400,328300281,434,434,434,434,0
|
|
20230602,182300,328300281,434,434,434,434,0
|
|
20230602,182200,328300281,434,434,434,434,0
|
|
20230602,182100,328300281,434,434,434,434,0
|
|
20230602,182000,328300281,434,434,434,434,0
|
|
20230602,181900,328300281,434,434,434,434,0
|
|
20230602,181800,328300281,434,434,434,434,0
|
|
20230602,181700,328300281,434,434,434,434,0
|
|
20230602,181600,328300281,434,434,434,434,0
|
|
20230602,181500,328300281,434,434,434,434,0
|
|
20230602,181400,328300281,434,434,434,434,0
|
|
20230602,181300,328300281,434,434,434,434,0
|
|
20230602,181200,328300281,434,434,434,434,0
|
|
20230602,181100,328300281,434,434,434,434,0
|
|
20230602,181000,328300281,434,434,434,434,0
|
|
20230602,180900,328300281,434,434,434,434,0
|
|
20230602,180800,328300281,434,434,434,434,19324
|
|
20230602,180700,328300281,434,434,434,434,0
|
|
20230602,180600,328300281,434,434,434,434,0
|
|
20230602,180500,328300281,434,434,434,434,0
|
|
20230602,180400,328300281,434,434,434,434,0
|
|
20230602,180300,328300281,434,434,434,434,0
|
|
20230602,180200,328300281,434,434,434,434,0
|
|
20230602,180100,328300281,434,434,434,434,0
|
|
20230602,180000,328300281,434,434,434,434,0
|
|
20230602,175900,328300281,434,434,434,434,0
|
|
20230602,175800,328300281,434,434,434,434,0
|
|
20230602,175700,328300281,434,434,434,434,0
|
|
20230602,175600,328300281,434,434,434,434,0
|
|
20230602,175500,328300281,434,434,434,434,0
|
|
20230602,175400,328300281,434,434,434,434,0
|
|
20230602,175300,328300281,434,434,434,434,0
|
|
20230602,175200,328300281,434,434,434,434,0
|
|
20230602,175100,328300281,434,434,434,434,0
|
|
20230602,175000,328300281,434,434,434,434,0
|
|
20230602,174900,328300281,434,434,434,434,0
|
|
20230602,174800,328300281,434,434,434,434,0
|
|
20230602,174700,328300281,434,434,434,434,0
|
|
20230602,174600,328300281,434,434,434,434,0
|
|
20230602,174500,328300281,434,434,434,434,0
|
|
20230602,174400,328300281,434,434,434,434,0
|
|
20230602,174300,328300281,434,434,434,434,0
|
|
20230602,174200,328300281,434,434,434,434,0
|
|
20230602,174100,328300281,434,434,434,434,0
|
|
20230602,174000,328300281,434,434,434,434,0
|
|
20230602,173900,328300281,434,434,434,434,0
|
|
20230602,173800,328300281,434,434,434,434,19324
|
|
20230602,173700,328300281,434,434,434,434,0
|
|
20230602,173600,328300281,434,434,434,434,0
|
|
20230602,173500,328300281,434,434,434,434,0
|
|
20230602,173400,328300281,434,434,434,434,0
|
|
20230602,173300,328300281,434,434,434,434,0
|
|
20230602,173200,328300281,434,434,434,434,0
|
|
20230602,173100,328300281,434,434,434,434,0
|
|
20230602,173000,328300281,434,434,434,434,0
|
|
20230602,172900,328300281,434,434,434,434,0
|
|
20230602,172800,328300281,434,434,434,434,0
|
|
20230602,172700,328300281,434,434,434,434,0
|
|
20230602,172600,328300281,434,434,434,434,0
|
|
20230602,172500,328300281,434,434,434,434,0
|
|
20230602,172400,328300281,434,434,434,434,0
|
|
20230602,172300,328300281,434,434,434,434,0
|
|
20230602,172200,328300281,434,434,434,434,0
|
|
20230602,172100,328300281,434,434,434,434,0
|
|
20230602,172000,328300281,434,434,434,434,0
|
|
20230602,171900,328300281,434,434,434,434,0
|
|
20230602,171800,328300281,434,434,434,434,0
|
|
20230602,171700,328300281,434,434,434,434,0
|
|
20230602,171600,328300281,434,434,434,434,0
|
|
20230602,171500,328300281,434,434,434,434,0
|
|
20230602,171400,328300281,434,434,434,434,0
|
|
20230602,171300,328300281,434,434,434,434,0
|
|
20230602,171200,328300281,434,434,434,434,0
|
|
20230602,171100,328300281,434,434,434,434,0
|
|
20230602,171000,328300281,434,434,434,434,0
|
|
20230602,170900,328300281,434,434,434,434,0
|
|
20230602,170800,328300281,434,434,434,434,19324
|
|
20230602,170700,328300281,434,434,434,434,0
|
|
20230602,170600,328300281,434,434,434,434,0
|
|
20230602,170500,328300281,434,434,434,434,0
|
|
20230602,170400,328300281,434,434,434,434,0
|
|
20230602,170300,328300281,434,434,434,434,0
|
|
20230602,170200,328300281,434,434,434,434,0
|
|
20230602,170100,328300281,434,434,434,434,0
|
|
20230602,170000,328300281,434,434,434,434,0
|
|
20230602,165900,328300281,434,434,434,434,0
|
|
20230602,165800,328300281,434,434,434,434,0
|
|
20230602,165700,328300281,434,434,434,434,0
|
|
20230602,165600,328300281,434,434,434,434,0
|
|
20230602,165500,328300281,434,434,434,434,0
|
|
20230602,165400,328300281,434,434,434,434,0
|
|
20230602,165300,328300281,434,434,434,434,0
|
|
20230602,165200,328300281,434,434,434,434,0
|
|
20230602,165100,328300281,434,434,434,434,0
|
|
20230602,165000,328300281,434,434,434,434,0
|
|
20230602,164900,328300281,434,434,434,434,0
|
|
20230602,164800,328300281,434,434,434,434,0
|
|
20230602,164700,328300281,434,434,434,434,0
|
|
20230602,164600,328300281,434,434,434,434,0
|
|
20230602,164500,328300281,434,434,434,434,0
|
|
20230602,164400,328300281,434,434,434,434,0
|
|
20230602,164300,328300281,434,434,434,434,0
|
|
20230602,164200,328300281,434,434,434,434,0
|
|
20230602,164100,328300281,434,434,434,434,0
|
|
20230602,164000,328300281,434,434,434,434,0
|
|
20230602,163900,328300281,434,434,434,434,0
|
|
20230602,163800,328300281,434,434,434,434,19324
|
|
20230602,163700,328300281,434,434,434,434,0
|
|
20230602,163600,328300281,434,434,434,434,0
|
|
20230602,163500,328300281,434,434,434,434,0
|
|
20230602,163400,328300281,434,434,434,434,0
|
|
20230602,163300,328300281,434,434,434,434,0
|
|
20230602,163200,328300281,434,434,434,434,0
|
|
20230602,163100,328300281,434,434,434,434,0
|
|
20230602,163000,328300281,434,434,434,434,0
|
|
20230602,162900,328300281,434,434,434,434,0
|
|
20230602,162800,328300281,434,434,434,434,0
|
|
20230602,162700,328300281,434,434,434,434,0
|
|
20230602,162600,328300281,434,434,434,434,0
|
|
20230602,162500,328300281,434,434,434,434,0
|
|
20230602,162400,328300281,434,434,434,434,0
|
|
20230602,162300,328300281,434,434,434,434,0
|
|
20230602,162200,328300281,434,434,434,434,0
|
|
20230602,162100,328300281,434,434,434,434,0
|
|
20230602,162000,328300281,434,434,434,434,0
|
|
20230602,161900,328300281,434,434,434,434,0
|
|
20230602,161800,328300281,434,434,434,434,0
|
|
20230602,161700,328300281,434,434,434,434,0
|
|
20230602,161600,328300281,434,434,434,434,0
|
|
20230602,161500,328300281,434,434,434,434,0
|
|
20230602,161400,328300281,434,434,434,434,0
|
|
20230602,161300,328300281,434,434,434,434,0
|
|
20230602,161200,328300281,434,434,434,434,0
|
|
20230602,161100,328300281,434,434,434,434,0
|
|
20230602,161000,328300281,434,434,434,434,0
|
|
20230602,160900,328300281,434,434,434,434,0
|
|
20230602,160800,328300281,434,434,434,434,19324
|
|
20230602,160700,328300281,434,434,434,434,0
|
|
20230602,160600,328300281,434,434,434,434,0
|
|
20230602,160500,328300281,434,434,434,434,0
|
|
20230602,160400,328300281,434,434,434,434,0
|
|
20230602,160300,328300281,434,434,434,434,0
|
|
20230602,160200,328300281,434,434,434,434,0
|
|
20230602,160100,328300281,434,434,434,434,0
|
|
20230602,160000,328300281,434,434,434,434,0
|
|
20230602,155900,328300281,434,434,434,434,0
|
|
20230602,155800,328300281,434,434,434,434,0
|
|
20230602,155700,328300281,434,434,434,434,0
|
|
20230602,155600,328300281,434,434,434,434,0
|
|
20230602,155500,328300281,434,434,434,434,0
|
|
20230602,155400,328300281,434,434,434,434,0
|
|
20230602,155300,328300281,434,434,434,434,0
|
|
20230602,155200,328300281,434,434,434,434,0
|
|
20230602,155100,328300281,434,434,434,434,0
|
|
20230602,155000,328300281,434,434,434,434,0
|
|
20230602,154900,328300281,434,434,434,434,0
|
|
20230602,154800,328300281,434,434,434,434,0
|
|
20230602,154700,328300281,434,434,434,434,0
|
|
20230602,154600,328300281,434,434,434,434,0
|
|
20230602,154500,328300281,434,434,434,434,0
|
|
20230602,154400,328300281,434,434,434,434,0
|
|
20230602,154300,328300281,434,434,434,434,0
|
|
20230602,154200,328300281,434,434,434,434,0
|
|
20230602,154100,328300281,434,434,434,434,0
|
|
20230602,154000,328300281,434,434,434,434,0
|
|
20230602,153900,328300281,434,434,434,434,0
|
|
20230602,153800,328300281,434,434,434,434,19324
|
|
20230602,153700,328300281,434,434,434,434,0
|
|
20230602,153600,328300281,434,434,434,434,0
|
|
20230602,153500,328300281,434,434,434,434,0
|
|
20230602,153400,328300281,434,434,434,434,0
|
|
20230602,153300,328300281,434,434,434,434,0
|
|
20230602,153200,328300281,434,434,434,434,0
|
|
20230602,153100,328300281,434,434,434,434,0
|
|
20230602,153000,328300281,434,434,434,434,19324
|
|
20230602,152900,319913665,430,430,430,430,0
|
|
20230602,152800,319913665,430,430,430,430,0
|
|
20230602,152700,319913665,430,430,430,430,0
|
|
20230602,152600,319913665,430,430,430,430,0
|
|
20230602,152500,319913665,430,430,430,430,0
|
|
20230602,152400,319913665,430,430,430,430,0
|
|
20230602,152300,319913665,430,430,430,430,0
|
|
20230602,152200,319913665,430,430,430,430,0
|
|
20230602,152100,319913665,430,430,430,430,0
|
|
20230602,152000,319913665,430,430,430,430,0
|
|
20230602,151900,319913665,430,431,431,430,2731
|
|
20230602,151800,318739132,431,431,431,431,3001
|
|
20230602,151700,317445701,430,430,430,430,0
|
|
20230602,151600,317445701,430,430,430,430,25
|
|
20230602,151500,317434951,431,431,431,431,1218
|
|
20230602,151400,316909993,432,432,432,432,0
|
|
20230602,151300,316909993,432,432,432,432,0
|
|
20230602,151200,316909993,432,431,432,431,149
|
|
20230602,151100,316845772,432,432,432,432,59
|
|
20230602,151000,316820284,433,432,433,432,1318
|
|
20230602,150900,316250888,432,431,432,431,347
|
|
20230602,150800,316101131,432,432,433,432,9334
|
|
20230602,150700,312059560,432,432,432,432,0
|
|
20230602,150600,312059560,432,432,432,432,0
|
|
20230602,150500,312059560,432,432,432,432,750
|
|
20230602,150400,311735560,433,433,433,433,1000
|
|
20230602,150300,311302560,431,431,431,431,500
|
|
20230602,150200,311087060,431,432,432,431,5000
|
|
20230602,150100,308930060,432,431,434,430,27025
|
|
20230602,150000,297294004,434,434,434,431,31050
|
|
20230602,145900,283899304,434,432,434,432,4100
|
|
20230602,145800,282123953,433,432,433,431,3120
|
|
20230602,145700,280778082,433,433,433,433,65
|
|
20230602,145600,280749937,433,432,433,431,196
|
|
20230602,145500,280665319,433,432,433,432,325
|
|
20230602,145400,280524875,432,432,432,431,2146
|
|
20230602,145300,279597899,432,432,432,432,1022
|
|
20230602,145200,279156395,432,432,432,432,25
|
|
20230602,145100,279145595,432,432,432,432,9622
|
|
20230602,145000,274988891,433,433,433,433,63
|
|
20230602,144900,274961612,433,433,433,433,0
|
|
20230602,144800,274961612,433,433,433,433,2
|
|
20230602,144700,274960746,432,432,434,432,1005
|
|
20230602,144600,274526582,434,434,434,434,0
|
|
20230602,144500,274526582,434,434,434,434,1
|
|
20230602,144400,274526148,432,433,433,432,18632
|
|
20230602,144300,266459495,433,434,434,433,16504
|
|
20230602,144200,259312458,434,434,434,434,3278
|
|
20230602,144100,257889806,435,435,435,435,101
|
|
20230602,144000,257845871,435,434,435,434,1658
|
|
20230602,143900,257126259,434,434,434,434,25
|
|
20230602,143800,257115409,434,434,434,434,600
|
|
20230602,143700,256855009,434,434,434,434,37
|
|
20230602,143600,256838951,434,434,434,434,125
|
|
20230602,143500,256784701,434,434,434,434,1517
|
|
20230602,143400,256126323,434,434,434,434,26
|
|
20230602,143300,256115039,434,434,434,434,12
|
|
20230602,143200,256109831,434,434,434,434,337
|
|
20230602,143100,255963573,435,434,435,434,6465
|
|
20230602,143000,253157673,434,433,434,433,3305
|
|
20230602,142900,251723333,434,434,434,434,2025
|
|
20230602,142800,250844483,434,434,434,434,357
|
|
20230602,142700,250689545,434,434,434,434,1110
|
|
20230602,142600,250207805,434,433,434,433,268
|
|
20230602,142500,250091736,433,433,433,432,13
|
|
20230602,142400,250086114,433,433,433,433,0
|
|
20230602,142300,250086114,433,432,433,432,193
|
|
20230602,142200,250002733,434,434,434,434,25
|
|
20230602,142100,249991883,434,434,434,434,0
|
|
20230602,142000,249991883,434,433,434,433,5118
|
|
20230602,141900,247771144,432,431,432,431,1882
|
|
20230602,141800,246958214,431,431,431,431,0
|
|
20230602,141700,246958214,431,431,431,431,0
|
|
20230602,141600,246958214,431,431,431,431,50
|
|
20230602,141500,246936664,431,431,431,431,0
|
|
20230602,141400,246936664,431,431,431,431,12
|
|
20230602,141300,246931492,431,431,431,431,0
|
|
20230602,141200,246931492,431,431,431,431,0
|
|
20230602,141100,246931492,431,431,431,431,7030
|
|
20230602,141000,243901562,432,432,432,432,0
|
|
20230602,140900,243901562,432,432,432,432,0
|
|
20230602,140800,243901562,432,432,432,432,7181
|
|
20230602,140700,240799370,433,433,433,433,0
|
|
20230602,140600,240799370,433,433,433,433,0
|
|
20230602,140500,240799370,433,433,433,433,0
|
|
20230602,140400,240799370,433,433,433,433,100
|
|
20230602,140300,240756070,433,433,433,433,0
|
|
20230602,140200,240756070,433,433,433,432,320
|
|
20230602,140100,240617803,434,433,434,433,400
|
|
20230602,140000,240444589,433,433,433,433,0
|
|
20230602,135900,240444589,433,432,433,432,2025
|
|
20230602,135800,239569764,433,433,433,433,0
|
|
20230602,135700,239569764,433,433,433,433,1050
|
|
20230602,135600,239115114,433,434,434,433,1050
|
|
20230602,135500,238660439,433,432,433,432,33345
|
|
20230602,135400,224223054,433,433,433,433,0
|
|
20230602,135300,224223054,433,432,433,432,1015
|
|
20230602,135200,223784559,432,432,432,432,0
|
|
20230602,135100,223784559,432,432,432,432,25
|
|
20230602,135000,223773759,432,432,432,432,300
|
|
20230602,134900,223644159,433,433,433,433,25
|
|
20230602,134800,223633334,433,433,433,433,20
|
|
20230602,134700,223624674,433,433,433,433,130
|
|
20230602,134600,223568384,433,431,433,431,1025
|
|
20230602,134500,223126559,433,433,433,433,43
|
|
20230602,134400,223107940,432,433,433,432,511
|
|
20230602,134300,222887163,433,433,433,433,25
|
|
20230602,134200,222876338,433,432,433,432,11752
|
|
20230602,134100,217799423,432,432,432,432,0
|
|
20230602,134000,217799423,432,432,432,432,0
|
|
20230602,133900,217799423,432,432,432,432,0
|
|
20230602,133800,217799423,432,432,432,432,0
|
|
20230602,133700,217799423,432,432,432,432,0
|
|
20230602,133600,217799423,432,432,432,432,62
|
|
20230602,133500,217772639,433,433,433,433,0
|
|
20230602,133400,217772639,433,433,433,433,4990
|
|
20230602,133300,215611969,434,434,434,434,26
|
|
20230602,133200,215600685,434,434,434,434,46
|
|
20230602,133100,215580721,434,434,434,434,0
|
|
20230602,133000,215580721,434,434,434,434,1056
|
|
20230602,132900,215122417,433,433,433,433,0
|
|
20230602,132800,215122417,433,433,433,433,0
|
|
20230602,132700,215122417,433,433,433,433,10
|
|
20230602,132600,215118087,432,432,432,432,0
|
|
20230602,132500,215118087,432,432,432,432,0
|
|
20230602,132400,215118087,432,432,432,432,0
|
|
20230602,132300,215118087,432,432,432,432,0
|
|
20230602,132200,215118087,432,432,432,432,0
|
|
20230602,132100,215118087,432,432,432,432,0
|
|
20230602,132000,215118087,432,432,432,432,911
|
|
20230602,131900,214724535,434,434,434,434,0
|
|
20230602,131800,214724535,434,433,434,433,3000
|
|
20230602,131700,213422617,434,434,434,434,0
|
|
20230602,131600,213422617,434,432,434,432,2242
|
|
20230602,131500,212450122,432,432,432,432,0
|
|
20230602,131400,212450122,432,432,432,432,1704
|
|
20230602,131300,211713994,432,432,432,432,0
|
|
20230602,131200,211713994,432,432,432,432,100
|
|
20230602,131100,211670794,432,432,432,432,25
|
|
20230602,131000,211659994,429,429,429,429,7233
|
|
20230602,130900,208557037,429,429,429,429,0
|
|
20230602,130800,208557037,429,429,429,429,0
|
|
20230602,130700,208557037,429,429,429,429,0
|
|
20230602,130600,208557037,429,429,429,429,0
|
|
20230602,130500,208557037,429,429,429,429,452
|
|
20230602,130400,208363129,431,433,433,431,1013
|
|
20230602,130300,207926524,431,431,431,431,3988
|
|
20230602,130200,206207696,431,429,431,429,11724
|
|
20230602,130100,201156418,429,430,430,429,25014
|
|
20230602,130000,190423239,431,431,431,431,0
|
|
20230602,125900,190423239,431,431,431,431,0
|
|
20230602,125800,190423239,431,431,431,431,757
|
|
20230602,125700,190096972,431,431,431,431,0
|
|
20230602,125600,190096972,431,431,431,431,0
|
|
20230602,125500,190096972,431,432,432,431,4414
|
|
20230602,125400,188193038,433,433,433,433,2190
|
|
20230602,125300,187244768,434,432,434,432,1013
|
|
20230602,125200,186807140,432,432,432,432,22
|
|
20230602,125100,186797636,432,432,432,432,30
|
|
20230602,125000,186784676,432,432,432,432,0
|
|
20230602,124900,186784676,432,432,432,432,10
|
|
20230602,124800,186780356,432,432,432,432,0
|
|
20230602,124700,186780356,432,432,432,432,17
|
|
20230602,124600,186773012,432,432,432,432,3
|
|
20230602,124500,186771716,432,432,432,432,1500
|
|
20230602,124400,186123716,431,431,431,431,0
|
|
20230602,124300,186123716,431,431,431,431,1
|
|
20230602,124200,186123285,432,430,432,429,1006
|
|
20230602,124100,185690709,430,430,430,430,20844
|
|
20230602,124000,176727789,430,430,430,430,1
|
|
20230602,123900,176727359,430,431,432,430,6197
|
|
20230602,123800,174061585,430,430,431,430,1220
|
|
20230602,123700,173535770,431,431,431,430,10625
|
|
20230602,123600,168956396,431,431,431,431,40
|
|
20230602,123500,168939156,431,432,432,431,8347
|
|
20230602,123400,165341488,432,432,432,432,6797
|
|
20230602,123300,162405184,432,432,432,432,0
|
|
20230602,123200,162405184,432,432,432,432,10630
|
|
20230602,123100,157813024,433,433,433,433,3107
|
|
20230602,123000,156467693,433,433,433,433,0
|
|
20230602,122900,156467693,433,434,434,433,11160
|
|
20230602,122800,151633413,434,434,434,434,500
|
|
20230602,122700,151416413,435,435,435,435,4
|
|
20230602,122600,151414673,435,435,435,435,0
|
|
20230602,122500,151414673,435,435,435,435,85
|
|
20230602,122400,151377698,435,435,435,435,0
|
|
20230602,122300,151377698,435,435,435,435,0
|
|
20230602,122200,151377698,435,435,435,435,1
|
|
20230602,122100,151377263,433,433,433,433,500
|
|
20230602,122000,151160763,433,433,433,433,30
|
|
20230602,121900,151147773,434,434,434,434,0
|
|
20230602,121800,151147773,434,434,434,433,501
|
|
20230602,121700,150930595,434,435,435,434,987
|
|
20230602,121600,150501780,435,435,435,435,0
|
|
20230602,121500,150501780,435,435,435,435,0
|
|
20230602,121400,150501780,435,435,435,435,0
|
|
20230602,121300,150501780,435,435,435,435,124
|
|
20230602,121200,150447840,436,436,436,436,0
|
|
20230602,121100,150447840,436,436,436,436,124
|
|
20230602,121000,150393776,436,436,436,436,0
|
|
20230602,120900,150393776,436,436,436,436,9
|
|
20230602,120800,150389852,436,436,436,436,0
|
|
20230602,120700,150389852,436,435,436,435,501
|
|
20230602,120600,150171417,435,435,435,435,4418
|
|
20230602,120500,148249587,435,435,435,435,0
|
|
20230602,120400,148249587,435,435,435,435,1
|
|
20230602,120300,148249152,434,434,434,434,0
|
|
20230602,120200,148249152,434,434,434,434,525
|
|
20230602,120100,148021302,436,436,436,436,0
|
|
20230602,120000,148021302,436,436,436,434,187
|
|
20230602,115900,147940138,435,435,435,435,0
|
|
20230602,115800,147940138,435,435,435,435,0
|
|
20230602,115700,147940138,435,435,435,435,0
|
|
20230602,115600,147940138,435,435,435,434,4321
|
|
20230602,115500,146064774,435,435,435,435,333
|
|
20230602,115400,145919919,436,435,436,435,218
|
|
20230602,115300,145825084,435,435,435,435,10145
|
|
20230602,115200,141412009,435,435,435,435,25
|
|
20230602,115100,141401134,435,435,435,435,0
|
|
20230602,115000,141401134,435,435,435,435,0
|
|
20230602,114900,141401134,435,435,435,435,100
|
|
20230602,114800,141357634,435,435,435,435,25
|
|
20230602,114700,141346759,435,435,435,435,4
|
|
20230602,114600,141345019,435,435,435,435,0
|
|
20230602,114500,141345019,435,435,435,435,200
|
|
20230602,114400,141258019,435,435,435,435,0
|
|
20230602,114300,141258019,435,435,435,435,0
|
|
20230602,114200,141258019,435,435,435,435,0
|
|
20230602,114100,141258019,435,434,435,434,3287
|
|
20230602,114000,139829036,434,434,434,434,0
|
|
20230602,113900,139829036,434,434,434,434,0
|
|
20230602,113800,139829036,434,434,434,434,0
|
|
20230602,113700,139829036,434,434,434,434,0
|
|
20230602,113600,139829036,434,434,434,434,0
|
|
20230602,113500,139829036,434,434,434,434,13
|
|
20230602,113400,139823394,434,434,434,434,366
|
|
20230602,113300,139664550,433,433,433,433,0
|
|
20230602,113200,139664550,433,433,433,433,10000
|
|
20230602,113100,135334550,433,433,433,433,0
|
|
20230602,113000,135334550,433,433,433,433,1000
|
|
20230602,112900,134901550,433,434,436,433,5001
|
|
20230602,112800,132734114,434,434,434,434,0
|
|
20230602,112700,132734114,434,434,434,434,0
|
|
20230602,112600,132734114,434,434,434,434,0
|
|
20230602,112500,132734114,434,434,434,434,1
|
|
20230602,112400,132733680,436,436,436,436,308
|
|
20230602,112300,132599392,435,435,435,435,0
|
|
20230602,112200,132599392,435,435,435,435,0
|
|
20230602,112100,132599392,435,435,435,435,3
|
|
20230602,112000,132598087,435,435,435,435,202
|
|
20230602,111900,132510217,436,435,436,433,13820
|
|
20230602,111800,126521567,436,436,436,435,35
|
|
20230602,111700,126506309,436,435,436,435,11315
|
|
20230602,111600,121584280,435,434,435,434,275
|
|
20230602,111500,121464905,435,435,435,435,0
|
|
20230602,111400,121464905,435,435,435,434,1330
|
|
20230602,111300,120887655,435,435,435,435,20
|
|
20230602,111200,120878955,435,435,435,435,100
|
|
20230602,111100,120835455,435,434,435,434,914
|
|
20230602,111000,120437869,434,434,434,434,101
|
|
20230602,110900,120394035,435,435,435,435,25
|
|
20230602,110800,120383160,434,434,434,434,10000
|
|
20230602,110700,116043160,437,437,437,437,20
|
|
20230602,110600,116034420,438,438,438,438,0
|
|
20230602,110500,116034420,438,438,438,438,0
|
|
20230602,110400,116034420,438,436,438,434,20001
|
|
20230602,110300,107340340,438,437,438,437,9398
|
|
20230602,110200,103229926,437,437,437,437,0
|
|
20230602,110100,103229926,437,437,437,437,1000
|
|
20230602,110000,102792926,437,437,437,437,73
|
|
20230602,105900,102761025,437,437,437,437,0
|
|
20230602,105800,102761025,437,437,437,437,1000
|
|
20230602,105700,102324025,437,437,437,437,0
|
|
20230602,105600,102324025,437,437,437,437,3986
|
|
20230602,105500,100582143,437,437,437,437,97
|
|
20230602,105400,100539754,437,437,437,437,0
|
|
20230602,105300,100539754,437,437,437,437,3
|
|
20230602,105200,100538443,437,437,437,437,0
|
|
20230602,105100,100538443,437,437,437,437,0
|
|
20230602,105000,100538443,437,437,437,437,0
|
|
20230602,104900,100538443,437,437,437,437,0
|
|
20230602,104800,100538443,437,437,437,437,0
|
|
20230602,104700,100538443,437,437,437,437,0
|
|
20230602,104600,100538443,437,436,437,436,9057
|
|
20230602,104500,96583112,435,435,435,435,0
|
|
20230602,104400,96583112,435,435,435,435,0
|
|
20230602,104300,96583112,435,435,435,435,1
|
|
20230602,104200,96582677,435,435,435,435,0
|
|
20230602,104100,96582677,435,435,435,435,0
|
|
20230602,104000,96582677,435,435,435,435,0
|
|
20230602,103900,96582677,435,435,435,435,0
|
|
20230602,103800,96582677,435,435,435,435,0
|
|
20230602,103700,96582677,435,435,435,435,0
|
|
20230602,103600,96582677,435,435,435,435,0
|
|
20230602,103500,96582677,435,436,436,435,1216
|
|
20230602,103400,96052717,435,435,435,435,5116
|
|
20230602,103300,93827257,435,435,435,435,543
|
|
20230602,103200,93591052,434,434,434,434,0
|
|
20230602,103100,93591052,434,434,434,434,0
|
|
20230602,103000,93591052,434,434,434,434,0
|
|
20230602,102900,93591052,434,434,434,434,42
|
|
20230602,102800,93572824,434,434,434,434,2000
|
|
20230602,102700,92704824,434,435,435,434,6637
|
|
20230602,102600,89818944,435,435,435,435,100
|
|
20230602,102500,89775444,435,435,435,435,0
|
|
20230602,102400,89775444,435,435,435,435,17
|
|
20230602,102300,89768049,435,435,435,435,1000
|
|
20230602,102200,89333049,435,435,435,435,0
|
|
20230602,102100,89333049,435,435,435,435,875
|
|
20230602,102000,88952424,435,435,435,435,2000
|
|
20230602,101900,88082424,436,436,436,436,6130
|
|
20230602,101800,85409744,436,436,436,436,500
|
|
20230602,101700,85191744,436,435,436,435,1651
|
|
20230602,101600,84473539,435,436,436,435,117
|
|
20230602,101500,84422544,436,436,436,436,0
|
|
20230602,101400,84422544,436,436,436,436,0
|
|
20230602,101300,84422544,436,436,436,436,0
|
|
20230602,101200,84422544,436,436,436,436,0
|
|
20230602,101100,84422544,436,436,436,436,0
|
|
20230602,101000,84422544,436,436,436,436,0
|
|
20230602,100900,84422544,436,436,436,436,0
|
|
20230602,100800,84422544,436,436,436,436,0
|
|
20230602,100700,84422544,436,436,436,436,1
|
|
20230602,100600,84422108,432,432,432,432,2807
|
|
20230602,100500,83209484,431,431,431,431,0
|
|
20230602,100400,83209484,431,435,435,431,14
|
|
20230602,100300,83203446,435,435,435,435,12
|
|
20230602,100200,83198226,435,434,435,434,7197
|
|
20230602,100100,80070187,431,431,431,431,0
|
|
20230602,100000,80070187,431,431,431,431,1
|
|
20230602,095900,80069756,434,434,434,434,0
|
|
20230602,095800,80069756,434,434,434,434,0
|
|
20230602,095700,80069756,434,434,434,434,0
|
|
20230602,095600,80069756,434,434,434,434,0
|
|
20230602,095500,80069756,434,433,434,433,3148
|
|
20230602,095400,78704444,433,432,433,431,74
|
|
20230602,095300,78672452,434,434,434,434,2794
|
|
20230602,095200,77459856,429,432,432,429,23047
|
|
20230602,095100,67544540,434,431,435,431,693
|
|
20230602,095000,67243283,434,434,434,431,2771
|
|
20230602,094900,66048411,435,435,436,435,2475
|
|
20230602,094800,64971785,430,432,432,430,5016
|
|
20230602,094700,62812783,432,431,432,431,5245
|
|
20230602,094600,60550988,431,434,434,431,8174
|
|
20230602,094500,57019465,434,434,435,434,1093
|
|
20230602,094400,56544803,434,434,434,434,45
|
|
20230602,094300,56525273,435,435,435,435,20
|
|
20230602,094200,56516573,434,434,434,434,726
|
|
20230602,094100,56201489,433,434,435,433,490
|
|
20230602,094000,55988704,434,435,435,434,453
|
|
20230602,093900,55791812,436,436,436,435,2531
|
|
20230602,093800,54688306,437,437,437,437,100
|
|
20230602,093700,54644606,437,437,437,437,0
|
|
20230602,093600,54644606,437,437,437,437,138
|
|
20230602,093500,54584300,437,437,437,436,328
|
|
20230602,093400,54441064,438,436,438,436,5809
|
|
20230602,093300,51900392,436,436,436,436,22
|
|
20230602,093200,51890800,436,436,436,436,26
|
|
20230602,093100,51879464,436,434,436,434,151
|
|
20230602,093000,51813928,436,436,436,436,0
|
|
20230602,092900,51813928,436,436,436,436,86
|
|
20230602,092800,51776432,436,437,437,436,1233
|
|
20230602,092700,51238814,437,436,437,436,1030
|
|
20230602,092600,50789733,433,433,433,433,0
|
|
20230602,092500,50789733,433,436,436,433,872
|
|
20230602,092400,50412154,437,437,437,437,159
|
|
20230602,092300,50342671,433,436,436,433,3000
|
|
20230602,092200,49042383,436,436,436,436,0
|
|
20230602,092100,49042383,436,436,436,436,419
|
|
20230602,092000,48859699,436,434,436,433,10828
|
|
20230602,091900,44171071,433,438,438,433,5390
|
|
20230602,091800,41829126,438,439,439,438,268
|
|
20230602,091700,41711733,439,439,439,439,1986
|
|
20230602,091600,40839879,439,439,439,439,97
|
|
20230602,091500,40797296,439,439,439,439,82
|
|
20230602,091400,40761298,438,438,438,438,15
|
|
20230602,091300,40754728,438,439,439,438,130
|
|
20230602,091200,40697760,439,439,439,439,2928
|
|
20230602,091100,39412368,439,439,439,439,100
|
|
20230602,091000,39368468,440,440,441,440,1991
|
|
20230602,090900,38492416,440,440,440,440,1584
|
|
20230602,090800,37795456,439,439,439,438,1557
|
|
20230602,090700,37112683,441,441,441,440,3085
|
|
20230602,090600,35752584,441,440,441,439,12094
|
|
20230602,090500,30441978,440,439,440,439,912
|
|
20230602,090400,30041182,439,438,439,438,4629
|
|
20230602,090300,28009881,437,436,437,436,2551
|
|
20230602,090200,26895185,436,436,436,436,1354
|
|
20230602,090100,26304841,436,433,436,433,39940
|
|
20230602,090000,9010755,433,433,433,430,20822
|