654 lines
29 KiB
CSV
654 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,195100,471985661,426,426,426,426,27245
|
|
20230605,195000,471985661,426,426,426,426,0
|
|
20230605,194900,471985661,426,426,426,426,0
|
|
20230605,194800,471985661,426,426,426,426,0
|
|
20230605,194700,471985661,426,426,426,426,0
|
|
20230605,194600,471985661,426,426,426,426,0
|
|
20230605,194500,471985661,426,426,426,426,0
|
|
20230605,194400,471985661,426,426,426,426,0
|
|
20230605,194300,471985661,426,426,426,426,0
|
|
20230605,194200,471985661,426,426,426,426,0
|
|
20230605,194100,471985661,426,426,426,426,0
|
|
20230605,194000,471985661,426,426,426,426,0
|
|
20230605,193900,471985661,426,426,426,426,0
|
|
20230605,193800,471985661,426,426,426,426,0
|
|
20230605,193700,471985661,426,426,426,426,0
|
|
20230605,193600,471985661,426,426,426,426,0
|
|
20230605,193500,471985661,426,426,426,426,0
|
|
20230605,193400,471985661,426,426,426,426,0
|
|
20230605,193300,471985661,426,426,426,426,0
|
|
20230605,193200,471985661,426,426,426,426,0
|
|
20230605,193100,471985661,426,426,426,426,0
|
|
20230605,193000,471985661,426,426,426,426,0
|
|
20230605,192900,471985661,426,426,426,426,0
|
|
20230605,192800,471985661,426,426,426,426,0
|
|
20230605,192700,471985661,426,426,426,426,0
|
|
20230605,192600,471985661,426,426,426,426,0
|
|
20230605,192500,471985661,426,426,426,426,0
|
|
20230605,192400,471985661,426,426,426,426,0
|
|
20230605,192300,471985661,426,426,426,426,0
|
|
20230605,192200,471985661,426,426,426,426,0
|
|
20230605,192100,471985661,426,426,426,426,27245
|
|
20230605,192000,471985661,426,426,426,426,0
|
|
20230605,191900,471985661,426,426,426,426,0
|
|
20230605,191800,471985661,426,426,426,426,0
|
|
20230605,191700,471985661,426,426,426,426,0
|
|
20230605,191600,471985661,426,426,426,426,0
|
|
20230605,191500,471985661,426,426,426,426,0
|
|
20230605,191400,471985661,426,426,426,426,0
|
|
20230605,191300,471985661,426,426,426,426,0
|
|
20230605,191200,471985661,426,426,426,426,0
|
|
20230605,191100,471985661,426,426,426,426,0
|
|
20230605,191000,471985661,426,426,426,426,0
|
|
20230605,190900,471985661,426,426,426,426,0
|
|
20230605,190800,471985661,426,426,426,426,0
|
|
20230605,190700,471985661,426,426,426,426,0
|
|
20230605,190600,471985661,426,426,426,426,0
|
|
20230605,190500,471985661,426,426,426,426,0
|
|
20230605,190400,471985661,426,426,426,426,0
|
|
20230605,190300,471985661,426,426,426,426,0
|
|
20230605,190200,471985661,426,426,426,426,0
|
|
20230605,190100,471985661,426,426,426,426,0
|
|
20230605,190000,471985661,426,426,426,426,0
|
|
20230605,185900,471985661,426,426,426,426,0
|
|
20230605,185800,471985661,426,426,426,426,0
|
|
20230605,185700,471985661,426,426,426,426,0
|
|
20230605,185600,471985661,426,426,426,426,0
|
|
20230605,185500,471985661,426,426,426,426,0
|
|
20230605,185400,471985661,426,426,426,426,0
|
|
20230605,185300,471985661,426,426,426,426,0
|
|
20230605,185200,471985661,426,426,426,426,0
|
|
20230605,185100,471985661,426,426,426,426,27245
|
|
20230605,185000,471985661,426,426,426,426,0
|
|
20230605,184900,471985661,426,426,426,426,0
|
|
20230605,184800,471985661,426,426,426,426,0
|
|
20230605,184700,471985661,426,426,426,426,0
|
|
20230605,184600,471985661,426,426,426,426,0
|
|
20230605,184500,471985661,426,426,426,426,0
|
|
20230605,184400,471985661,426,426,426,426,0
|
|
20230605,184300,471985661,426,426,426,426,0
|
|
20230605,184200,471985661,426,426,426,426,0
|
|
20230605,184100,471985661,426,426,426,426,0
|
|
20230605,184000,471985661,426,426,426,426,0
|
|
20230605,183900,471985661,426,426,426,426,0
|
|
20230605,183800,471985661,426,426,426,426,0
|
|
20230605,183700,471985661,426,426,426,426,0
|
|
20230605,183600,471985661,426,426,426,426,0
|
|
20230605,183500,471985661,426,426,426,426,0
|
|
20230605,183400,471985661,426,426,426,426,0
|
|
20230605,183300,471985661,426,426,426,426,0
|
|
20230605,183200,471985661,426,426,426,426,0
|
|
20230605,183100,471985661,426,426,426,426,0
|
|
20230605,183000,471985661,426,426,426,426,0
|
|
20230605,182900,471985661,426,426,426,426,0
|
|
20230605,182800,471985661,426,426,426,426,0
|
|
20230605,182700,471985661,426,426,426,426,0
|
|
20230605,182600,471985661,426,426,426,426,0
|
|
20230605,182500,471985661,426,426,426,426,0
|
|
20230605,182400,471985661,426,426,426,426,0
|
|
20230605,182300,471985661,426,426,426,426,0
|
|
20230605,182200,471985661,426,426,426,426,0
|
|
20230605,182100,471985661,426,426,426,426,27245
|
|
20230605,182000,471985661,426,426,426,426,0
|
|
20230605,181900,471985661,426,426,426,426,0
|
|
20230605,181800,471985661,426,426,426,426,0
|
|
20230605,181700,471985661,426,426,426,426,0
|
|
20230605,181600,471985661,426,426,426,426,0
|
|
20230605,181500,471985661,426,426,426,426,0
|
|
20230605,181400,471985661,426,426,426,426,0
|
|
20230605,181300,471985661,426,426,426,426,0
|
|
20230605,181200,471985661,426,426,426,426,0
|
|
20230605,181100,471985661,426,426,426,426,0
|
|
20230605,181000,471985661,426,426,426,426,0
|
|
20230605,180900,471985661,426,426,426,426,0
|
|
20230605,180800,471985661,426,426,426,426,0
|
|
20230605,180700,471985661,426,426,426,426,0
|
|
20230605,180600,471985661,426,426,426,426,0
|
|
20230605,180500,471985661,426,426,426,426,0
|
|
20230605,180400,471985661,426,426,426,426,0
|
|
20230605,180300,471985661,426,426,426,426,0
|
|
20230605,180200,471985661,426,426,426,426,0
|
|
20230605,180100,471985661,426,426,426,426,0
|
|
20230605,180000,471985661,426,426,426,426,0
|
|
20230605,175900,471985661,426,426,426,426,0
|
|
20230605,175800,471985661,426,426,426,426,0
|
|
20230605,175700,471985661,426,426,426,426,0
|
|
20230605,175600,471985661,426,426,426,426,0
|
|
20230605,175500,471985661,426,426,426,426,0
|
|
20230605,175400,471985661,426,426,426,426,0
|
|
20230605,175300,471985661,426,426,426,426,0
|
|
20230605,175200,471985661,426,426,426,426,0
|
|
20230605,175100,471985661,426,426,426,426,27245
|
|
20230605,175000,471985661,426,426,426,426,0
|
|
20230605,174900,471985661,426,426,426,426,0
|
|
20230605,174800,471985661,426,426,426,426,0
|
|
20230605,174700,471985661,426,426,426,426,0
|
|
20230605,174600,471985661,426,426,426,426,0
|
|
20230605,174500,471985661,426,426,426,426,0
|
|
20230605,174400,471985661,426,426,426,426,0
|
|
20230605,174300,471985661,426,426,426,426,0
|
|
20230605,174200,471985661,426,426,426,426,0
|
|
20230605,174100,471985661,426,426,426,426,0
|
|
20230605,174000,471985661,426,426,426,426,0
|
|
20230605,173900,471985661,426,426,426,426,0
|
|
20230605,173800,471985661,426,426,426,426,0
|
|
20230605,173700,471985661,426,426,426,426,0
|
|
20230605,173600,471985661,426,426,426,426,0
|
|
20230605,173500,471985661,426,426,426,426,0
|
|
20230605,173400,471985661,426,426,426,426,0
|
|
20230605,173300,471985661,426,426,426,426,0
|
|
20230605,173200,471985661,426,426,426,426,0
|
|
20230605,173100,471985661,426,426,426,426,0
|
|
20230605,173000,471985661,426,426,426,426,0
|
|
20230605,172900,471985661,426,426,426,426,0
|
|
20230605,172800,471985661,426,426,426,426,0
|
|
20230605,172700,471985661,426,426,426,426,0
|
|
20230605,172600,471985661,426,426,426,426,0
|
|
20230605,172500,471985661,426,426,426,426,0
|
|
20230605,172400,471985661,426,426,426,426,0
|
|
20230605,172300,471985661,426,426,426,426,0
|
|
20230605,172200,471985661,426,426,426,426,0
|
|
20230605,172100,471985661,426,426,426,426,27245
|
|
20230605,172000,471985661,426,426,426,426,0
|
|
20230605,171900,471985661,426,426,426,426,0
|
|
20230605,171800,471985661,426,426,426,426,0
|
|
20230605,171700,471985661,426,426,426,426,0
|
|
20230605,171600,471985661,426,426,426,426,0
|
|
20230605,171500,471985661,426,426,426,426,0
|
|
20230605,171400,471985661,426,426,426,426,0
|
|
20230605,171300,471985661,426,426,426,426,0
|
|
20230605,171200,471985661,426,426,426,426,0
|
|
20230605,171100,471985661,426,426,426,426,0
|
|
20230605,171000,471985661,426,426,426,426,0
|
|
20230605,170900,471985661,426,426,426,426,0
|
|
20230605,170800,471985661,426,426,426,426,0
|
|
20230605,170700,471985661,426,426,426,426,0
|
|
20230605,170600,471985661,426,426,426,426,0
|
|
20230605,170500,471985661,426,426,426,426,0
|
|
20230605,170400,471985661,426,426,426,426,0
|
|
20230605,170300,471985661,426,426,426,426,0
|
|
20230605,170200,471985661,426,426,426,426,0
|
|
20230605,170100,471985661,426,426,426,426,0
|
|
20230605,170000,471985661,426,426,426,426,0
|
|
20230605,165900,471985661,426,426,426,426,0
|
|
20230605,165800,471985661,426,426,426,426,0
|
|
20230605,165700,471985661,426,426,426,426,0
|
|
20230605,165600,471985661,426,426,426,426,0
|
|
20230605,165500,471985661,426,426,426,426,0
|
|
20230605,165400,471985661,426,426,426,426,0
|
|
20230605,165300,471985661,426,426,426,426,0
|
|
20230605,165200,471985661,426,426,426,426,0
|
|
20230605,165100,471985661,426,426,426,426,27245
|
|
20230605,165000,471985661,426,426,426,426,0
|
|
20230605,164900,471985661,426,426,426,426,0
|
|
20230605,164800,471985661,426,426,426,426,0
|
|
20230605,164700,471985661,426,426,426,426,0
|
|
20230605,164600,471985661,426,426,426,426,0
|
|
20230605,164500,471985661,426,426,426,426,0
|
|
20230605,164400,471985661,426,426,426,426,0
|
|
20230605,164300,471985661,426,426,426,426,0
|
|
20230605,164200,471985661,426,426,426,426,0
|
|
20230605,164100,471985661,426,426,426,426,0
|
|
20230605,164000,471985661,426,426,426,426,0
|
|
20230605,163900,471985661,426,426,426,426,0
|
|
20230605,163800,471985661,426,426,426,426,0
|
|
20230605,163700,471985661,426,426,426,426,0
|
|
20230605,163600,471985661,426,426,426,426,0
|
|
20230605,163500,471985661,426,426,426,426,0
|
|
20230605,163400,471985661,426,426,426,426,0
|
|
20230605,163300,471985661,426,426,426,426,0
|
|
20230605,163200,471985661,426,426,426,426,0
|
|
20230605,163100,471985661,426,426,426,426,0
|
|
20230605,163000,471985661,426,426,426,426,0
|
|
20230605,162900,471985661,426,426,426,426,0
|
|
20230605,162800,471985661,426,426,426,426,0
|
|
20230605,162700,471985661,426,426,426,426,0
|
|
20230605,162600,471985661,426,426,426,426,0
|
|
20230605,162500,471985661,426,426,426,426,0
|
|
20230605,162400,471985661,426,426,426,426,0
|
|
20230605,162300,471985661,426,426,426,426,0
|
|
20230605,162200,471985661,426,426,426,426,0
|
|
20230605,162100,471985661,426,426,426,426,27245
|
|
20230605,162000,471985661,426,426,426,426,0
|
|
20230605,161900,471985661,426,426,426,426,0
|
|
20230605,161800,471985661,426,426,426,426,0
|
|
20230605,161700,471985661,426,426,426,426,0
|
|
20230605,161600,471985661,426,426,426,426,0
|
|
20230605,161500,471985661,426,426,426,426,0
|
|
20230605,161400,471985661,426,426,426,426,0
|
|
20230605,161300,471985661,426,426,426,426,0
|
|
20230605,161200,471985661,426,426,426,426,0
|
|
20230605,161100,471985661,426,426,426,426,0
|
|
20230605,161000,471985661,426,426,426,426,0
|
|
20230605,160900,471985661,426,426,426,426,0
|
|
20230605,160800,471985661,426,426,426,426,0
|
|
20230605,160700,471985661,426,426,426,426,0
|
|
20230605,160600,471985661,426,426,426,426,0
|
|
20230605,160500,471985661,426,426,426,426,0
|
|
20230605,160400,471985661,426,426,426,426,0
|
|
20230605,160300,471985661,426,426,426,426,0
|
|
20230605,160200,471985661,426,426,426,426,0
|
|
20230605,160100,471985661,426,426,426,426,0
|
|
20230605,160000,471985661,426,426,426,426,0
|
|
20230605,155900,471985661,426,426,426,426,0
|
|
20230605,155800,471985661,426,426,426,426,0
|
|
20230605,155700,471985661,426,426,426,426,0
|
|
20230605,155600,471985661,426,426,426,426,0
|
|
20230605,155500,471985661,426,426,426,426,0
|
|
20230605,155400,471985661,426,426,426,426,0
|
|
20230605,155300,471985661,426,426,426,426,0
|
|
20230605,155200,471985661,426,426,426,426,0
|
|
20230605,155100,471985661,426,426,426,426,27245
|
|
20230605,155000,471985661,426,426,426,426,0
|
|
20230605,154900,471985661,426,426,426,426,0
|
|
20230605,154800,471985661,426,426,426,426,0
|
|
20230605,154700,471985661,426,426,426,426,0
|
|
20230605,154600,471985661,426,426,426,426,0
|
|
20230605,154500,471985661,426,426,426,426,0
|
|
20230605,154400,471985661,426,426,426,426,0
|
|
20230605,154300,471985661,426,426,426,426,0
|
|
20230605,154200,471985661,426,426,426,426,0
|
|
20230605,154100,471985661,426,426,426,426,0
|
|
20230605,154000,471985661,426,426,426,426,0
|
|
20230605,153900,471985661,426,426,426,426,0
|
|
20230605,153800,471985661,426,426,426,426,0
|
|
20230605,153700,471985661,426,426,426,426,0
|
|
20230605,153600,471985661,426,426,426,426,0
|
|
20230605,153500,471985661,426,426,426,426,0
|
|
20230605,153400,471985661,426,426,426,426,0
|
|
20230605,153300,471985661,426,426,426,426,0
|
|
20230605,153200,471985661,426,426,426,426,0
|
|
20230605,153100,471985661,426,426,426,426,0
|
|
20230605,153000,471985661,426,426,426,426,27245
|
|
20230605,152900,460379291,425,425,425,425,0
|
|
20230605,152800,460379291,425,425,425,425,0
|
|
20230605,152700,460379291,425,425,425,425,0
|
|
20230605,152600,460379291,425,425,425,425,0
|
|
20230605,152500,460379291,425,425,425,425,0
|
|
20230605,152400,460379291,425,425,425,425,0
|
|
20230605,152300,460379291,425,425,425,425,0
|
|
20230605,152200,460379291,425,425,425,425,0
|
|
20230605,152100,460379291,425,425,425,425,0
|
|
20230605,152000,460379291,425,425,425,425,0
|
|
20230605,151900,460379291,425,428,429,425,5356
|
|
20230605,151800,458092652,429,430,430,429,5507
|
|
20230605,151700,455729774,430,430,430,430,10086
|
|
20230605,151600,451392794,431,430,431,430,311
|
|
20230605,151500,451258934,431,430,431,430,1305
|
|
20230605,151400,450697773,430,428,430,428,4740
|
|
20230605,151300,448662416,428,428,428,428,3310
|
|
20230605,151200,447245736,429,429,429,428,368
|
|
20230605,151100,447088041,429,428,429,428,328
|
|
20230605,151000,446947497,429,428,429,428,1363
|
|
20230605,150900,446364132,428,427,428,427,19030
|
|
20230605,150800,438219467,428,427,428,427,800
|
|
20230605,150700,437877742,427,427,428,427,1358
|
|
20230605,150600,437297693,428,429,429,427,20861
|
|
20230605,150500,428384027,429,429,429,429,225
|
|
20230605,150400,428287502,429,429,429,428,10507
|
|
20230605,150300,423790006,429,428,429,428,7504
|
|
20230605,150200,420571624,428,428,429,428,15598
|
|
20230605,150100,413895592,428,428,428,428,4096
|
|
20230605,150000,412142504,427,427,427,427,22
|
|
20230605,145900,412133110,428,428,428,428,0
|
|
20230605,145800,412133110,428,428,428,428,110
|
|
20230605,145700,412086030,428,428,428,428,232
|
|
20230605,145600,411986734,428,427,428,427,8849
|
|
20230605,145500,408200212,427,426,427,426,217
|
|
20230605,145400,408107751,426,426,426,424,124
|
|
20230605,145300,408055086,426,427,427,425,177
|
|
20230605,145200,407979779,427,427,427,427,96
|
|
20230605,145100,407938787,427,426,427,426,215
|
|
20230605,145000,407847182,426,426,426,426,94
|
|
20230605,144900,407807138,426,426,426,424,346
|
|
20230605,144800,407659842,426,426,426,426,10
|
|
20230605,144700,407655582,426,426,426,426,30
|
|
20230605,144600,407642802,426,426,426,426,40
|
|
20230605,144500,407625762,426,427,427,425,442
|
|
20230605,144400,407437860,427,427,427,427,40
|
|
20230605,144300,407420780,427,426,427,426,5027
|
|
20230605,144200,405274261,426,423,426,423,80359
|
|
20230605,144100,371229953,423,423,423,423,12455
|
|
20230605,144000,365961488,423,423,423,423,230
|
|
20230605,143900,365864198,423,423,423,423,2910
|
|
20230605,143800,364633268,423,424,424,423,1210
|
|
20230605,143700,364121436,424,424,424,424,100
|
|
20230605,143600,364079036,424,424,424,424,0
|
|
20230605,143500,364079036,424,424,424,424,30
|
|
20230605,143400,364066316,424,424,424,424,1000
|
|
20230605,143300,363642316,424,424,424,424,30
|
|
20230605,143200,363629596,424,424,424,424,570
|
|
20230605,143100,363387916,423,424,424,423,6648
|
|
20230605,143000,360575740,423,423,424,423,319
|
|
20230605,142900,360440794,422,423,424,422,12717
|
|
20230605,142800,355061506,423,423,423,421,8037
|
|
20230605,142700,351661879,423,422,423,421,27
|
|
20230605,142600,351650461,423,422,423,422,192
|
|
20230605,142500,351569293,422,422,423,422,1614
|
|
20230605,142400,350886626,423,422,423,422,4201
|
|
20230605,142300,349113803,422,423,423,422,73
|
|
20230605,142200,349082954,422,424,424,422,1017
|
|
20230605,142100,348653756,424,423,424,423,132
|
|
20230605,142000,348597856,424,424,424,422,3237
|
|
20230605,141900,347231569,424,424,424,423,47
|
|
20230605,141800,347211643,424,424,424,423,154
|
|
20230605,141700,347146351,423,423,424,423,3382
|
|
20230605,141600,345715628,424,424,424,422,1092
|
|
20230605,141500,345254622,424,424,424,424,130
|
|
20230605,141400,345199502,423,424,424,423,50
|
|
20230605,141300,345178322,424,423,424,423,25
|
|
20230605,141200,345167732,424,424,424,423,3293
|
|
20230605,141100,343774731,423,424,424,423,9729
|
|
20230605,141000,339659264,424,423,424,423,2531
|
|
20230605,140900,338588626,423,423,423,423,40
|
|
20230605,140800,338571706,423,423,423,423,0
|
|
20230605,140700,338571706,423,423,423,423,258
|
|
20230605,140600,338462572,423,423,423,422,2621
|
|
20230605,140500,337354003,423,422,423,422,2535
|
|
20230605,140400,336284207,421,422,422,421,2001
|
|
20230605,140300,335441785,422,422,422,422,8
|
|
20230605,140200,335438409,422,422,422,421,2503
|
|
20230605,140100,334382144,422,422,422,422,550
|
|
20230605,140000,334150044,422,421,422,421,452
|
|
20230605,135900,333959638,422,422,422,422,400
|
|
20230605,135800,333790838,422,421,422,421,8794
|
|
20230605,135700,330088563,423,422,423,422,40104
|
|
20230605,135600,313164674,423,423,423,423,511
|
|
20230605,135500,312948521,423,422,423,422,10013
|
|
20230605,135400,308723034,422,422,422,422,0
|
|
20230605,135300,308723034,422,422,422,422,1
|
|
20230605,135200,308722612,422,422,422,422,8
|
|
20230605,135100,308719236,422,423,424,422,1140
|
|
20230605,135000,308237445,424,424,424,424,0
|
|
20230605,134900,308237445,424,424,424,424,2
|
|
20230605,134800,308236597,424,423,424,423,2129
|
|
20230605,134700,307335410,423,422,423,422,10607
|
|
20230605,134600,302849081,423,423,423,423,2075
|
|
20230605,134500,301971356,423,423,424,423,5489
|
|
20230605,134400,299649508,423,422,423,422,449
|
|
20230605,134300,299459929,422,422,422,421,1306
|
|
20230605,134200,298908903,421,421,421,421,100
|
|
20230605,134100,298866803,422,422,422,422,10161
|
|
20230605,134000,294578861,422,422,422,422,10000
|
|
20230605,133900,290358861,422,422,422,422,1481
|
|
20230605,133800,289733879,421,421,421,421,644
|
|
20230605,133700,289462755,421,421,421,421,1000
|
|
20230605,133600,289041755,421,422,422,421,1151
|
|
20230605,133500,288557140,421,422,422,421,5045
|
|
20230605,133400,286432150,422,423,423,422,6788
|
|
20230605,133300,283567613,423,422,423,422,6230
|
|
20230605,133200,280935536,422,422,422,422,2002
|
|
20230605,133100,280090692,422,422,422,422,10000
|
|
20230605,133000,275870692,422,422,422,422,200
|
|
20230605,132900,275786292,422,422,422,422,1
|
|
20230605,132800,275785870,421,422,422,421,2264
|
|
20230605,132700,274832721,422,422,422,422,4000
|
|
20230605,132600,273144721,422,422,422,422,48
|
|
20230605,132500,273124465,422,422,422,422,1560
|
|
20230605,132400,272466145,421,421,421,421,0
|
|
20230605,132300,272466145,421,421,421,421,1500
|
|
20230605,132200,271834645,422,422,422,422,0
|
|
20230605,132100,271834645,422,422,422,422,30
|
|
20230605,132000,271821985,422,422,422,422,20
|
|
20230605,131900,271813545,422,421,422,421,10945
|
|
20230605,131800,267204755,421,421,421,421,0
|
|
20230605,131700,267204755,421,421,421,421,0
|
|
20230605,131600,267204755,421,421,421,421,0
|
|
20230605,131500,267204755,421,421,421,421,0
|
|
20230605,131400,267204755,421,422,422,421,2704
|
|
20230605,131300,266063701,422,422,422,422,10375
|
|
20230605,131200,261685451,421,421,421,421,3019
|
|
20230605,131100,260414452,421,421,421,421,2016
|
|
20230605,131000,259565716,421,422,422,421,20000
|
|
20230605,130900,251145341,422,423,423,422,4333
|
|
20230605,130800,249316440,421,424,424,421,18827
|
|
20230605,130700,241364078,424,424,424,424,2419
|
|
20230605,130600,240338422,424,425,425,424,725
|
|
20230605,130500,240030647,426,425,426,425,2377
|
|
20230605,130400,239018420,425,425,426,425,2506
|
|
20230605,130300,237951964,425,425,426,425,9
|
|
20230605,130200,237948133,426,424,426,424,6035
|
|
20230605,130100,235379293,424,424,424,424,0
|
|
20230605,130000,235379293,424,424,424,424,753
|
|
20230605,125900,235060021,424,426,426,424,5150
|
|
20230605,125800,232875616,426,425,426,425,20
|
|
20230605,125700,232867106,426,426,426,426,10
|
|
20230605,125600,232862846,426,425,426,425,10002
|
|
20230605,125500,228611994,427,426,427,426,58
|
|
20230605,125400,228587256,426,427,427,426,15
|
|
20230605,125300,228580852,427,426,427,425,5125
|
|
20230605,125200,226400022,428,427,428,426,2565
|
|
20230605,125100,225305752,427,426,427,426,710
|
|
20230605,125000,225003282,427,427,427,426,35516
|
|
20230605,124900,209866950,427,428,428,427,10483
|
|
20230605,124800,205390704,428,428,428,428,5003
|
|
20230605,124700,203249420,428,428,428,428,7903
|
|
20230605,124600,199866936,428,428,428,428,0
|
|
20230605,124500,199866936,428,428,429,428,20234
|
|
20230605,124400,191206551,429,429,429,429,1199
|
|
20230605,124300,190692180,429,429,429,429,0
|
|
20230605,124200,190692180,429,429,429,429,0
|
|
20230605,124100,190692180,429,429,429,429,0
|
|
20230605,124000,190692180,429,429,429,429,1
|
|
20230605,123900,190691751,428,428,428,428,0
|
|
20230605,123800,190691751,428,428,428,428,0
|
|
20230605,123700,190691751,428,428,428,428,0
|
|
20230605,123600,190691751,428,431,431,428,22193
|
|
20230605,123500,181191297,431,431,431,431,0
|
|
20230605,123400,181191297,431,431,431,431,100
|
|
20230605,123300,181148197,431,431,431,431,1
|
|
20230605,123200,181147766,428,429,429,428,122
|
|
20230605,123100,181095429,429,429,429,429,0
|
|
20230605,123000,181095429,429,429,429,429,2127
|
|
20230605,122900,180182946,432,429,432,429,1502
|
|
20230605,122800,179538082,429,430,430,429,12341
|
|
20230605,122700,174243652,432,431,432,430,9001
|
|
20230605,122600,170373160,432,432,432,431,6589
|
|
20230605,122500,167531712,432,432,432,432,0
|
|
20230605,122400,167531712,432,432,432,432,0
|
|
20230605,122300,167531712,432,432,432,432,0
|
|
20230605,122200,167531712,432,432,432,432,10
|
|
20230605,122100,167527392,432,432,432,432,0
|
|
20230605,122000,167527392,432,432,432,432,0
|
|
20230605,121900,167527392,432,432,432,432,0
|
|
20230605,121800,167527392,432,432,432,432,1000
|
|
20230605,121700,167095392,432,432,432,432,42
|
|
20230605,121600,167077248,431,431,431,431,0
|
|
20230605,121500,167077248,431,431,431,431,0
|
|
20230605,121400,167077248,431,431,431,431,0
|
|
20230605,121300,167077248,431,431,431,431,0
|
|
20230605,121200,167077248,431,431,431,431,0
|
|
20230605,121100,167077248,431,432,432,431,10000
|
|
20230605,121000,162762048,433,433,433,433,0
|
|
20230605,120900,162762048,433,433,433,433,0
|
|
20230605,120800,162762048,433,433,433,433,0
|
|
20230605,120700,162762048,433,433,433,433,999
|
|
20230605,120600,162329481,433,433,434,433,702
|
|
20230605,120500,162025513,434,434,434,434,0
|
|
20230605,120400,162025513,434,434,434,434,0
|
|
20230605,120300,162025513,434,434,434,434,0
|
|
20230605,120200,162025513,434,434,434,434,0
|
|
20230605,120100,162025513,434,434,434,434,0
|
|
20230605,120000,162025513,434,434,434,434,0
|
|
20230605,115900,162025513,434,434,434,434,0
|
|
20230605,115800,162025513,434,434,434,434,6
|
|
20230605,115700,162022909,434,433,434,433,4
|
|
20230605,115600,162021174,434,434,434,434,0
|
|
20230605,115500,162021174,434,431,434,431,26660
|
|
20230605,115400,150485491,432,432,432,432,996
|
|
20230605,115300,150055219,432,432,432,432,0
|
|
20230605,115200,150055219,432,432,432,432,0
|
|
20230605,115100,150055219,432,432,432,432,10
|
|
20230605,115000,150050899,432,432,432,432,0
|
|
20230605,114900,150050899,432,431,432,431,26
|
|
20230605,114800,150039668,431,431,431,431,1199
|
|
20230605,114700,149522899,432,432,432,432,19
|
|
20230605,114600,149514691,432,432,432,432,0
|
|
20230605,114500,149514691,432,432,432,432,100
|
|
20230605,114400,149471491,432,432,432,432,0
|
|
20230605,114300,149471491,432,432,432,432,25
|
|
20230605,114200,149460691,431,431,431,431,120
|
|
20230605,114100,149408971,431,431,431,431,2
|
|
20230605,114000,149408109,431,431,431,431,1
|
|
20230605,113900,149407678,432,432,432,432,0
|
|
20230605,113800,149407678,432,432,432,432,25
|
|
20230605,113700,149396878,431,431,431,431,0
|
|
20230605,113600,149396878,431,431,431,431,3200
|
|
20230605,113500,148017678,432,432,432,432,0
|
|
20230605,113400,148017678,432,432,432,432,0
|
|
20230605,113300,148017678,432,432,432,432,1
|
|
20230605,113200,148017246,432,432,432,432,1000
|
|
20230605,113100,147585246,432,432,432,432,25
|
|
20230605,113000,147574446,432,432,432,432,1500
|
|
20230605,112900,146926446,432,432,432,432,0
|
|
20230605,112800,146926446,432,432,432,432,0
|
|
20230605,112700,146926446,432,432,432,432,25
|
|
20230605,112600,146915646,432,432,432,432,1559
|
|
20230605,112500,146242158,431,431,431,431,730
|
|
20230605,112400,145927528,431,431,431,431,750
|
|
20230605,112300,145604278,431,431,431,431,1000
|
|
20230605,112200,145173278,431,431,431,431,865
|
|
20230605,112100,144800463,431,431,431,431,866
|
|
20230605,112000,144427217,431,431,431,431,1559
|
|
20230605,111900,143755288,432,432,432,432,0
|
|
20230605,111800,143755288,432,432,432,432,0
|
|
20230605,111700,143755288,432,432,432,432,1
|
|
20230605,111600,143754856,432,432,432,432,750
|
|
20230605,111500,143430856,431,432,432,431,125
|
|
20230605,111400,143376881,431,431,431,431,0
|
|
20230605,111300,143376881,431,431,431,431,498
|
|
20230605,111200,143162243,431,431,431,431,2
|
|
20230605,111100,143161381,431,431,431,431,287
|
|
20230605,111000,143037684,431,431,431,431,2
|
|
20230605,110900,143036822,431,431,431,431,1
|
|
20230605,110800,143036391,431,432,432,431,104
|
|
20230605,110700,142991467,431,431,431,431,21
|
|
20230605,110600,142982416,431,431,431,431,1
|
|
20230605,110500,142981985,432,432,432,432,34
|
|
20230605,110400,142967297,432,431,432,431,13
|
|
20230605,110300,142961691,431,431,431,431,0
|
|
20230605,110200,142961691,431,431,431,431,0
|
|
20230605,110100,142961691,431,431,431,431,4666
|
|
20230605,110000,140950645,430,430,430,430,0
|
|
20230605,105900,140950645,430,430,430,430,1200
|
|
20230605,105800,140434645,430,430,430,430,328
|
|
20230605,105700,140293605,430,430,430,429,7171
|
|
20230605,105600,137216542,429,429,429,429,0
|
|
20230605,105500,137216542,429,429,429,429,9278
|
|
20230605,105400,133236280,431,431,431,431,0
|
|
20230605,105300,133236280,431,431,431,431,0
|
|
20230605,105200,133236280,431,431,431,431,0
|
|
20230605,105100,133236280,431,431,431,431,307
|
|
20230605,105000,133103963,429,430,430,429,3472
|
|
20230605,104900,131611263,431,431,431,431,0
|
|
20230605,104800,131611263,431,431,431,431,0
|
|
20230605,104700,131611263,431,431,431,431,0
|
|
20230605,104600,131611263,431,432,432,431,136
|
|
20230605,104500,131552596,431,431,431,431,1
|
|
20230605,104400,131552165,430,430,430,430,0
|
|
20230605,104300,131552165,430,430,430,430,0
|
|
20230605,104200,131552165,430,430,430,430,0
|
|
20230605,104100,131552165,430,430,430,430,0
|
|
20230605,104000,131552165,430,430,430,430,0
|
|
20230605,103900,131552165,430,430,430,430,1823
|
|
20230605,103800,130768275,430,430,430,430,0
|
|
20230605,103700,130768275,430,430,430,430,0
|
|
20230605,103600,130768275,430,430,430,430,1000
|
|
20230605,103500,130338275,430,430,430,430,100
|
|
20230605,103400,130295275,430,430,430,430,0
|
|
20230605,103300,130295275,430,430,430,430,0
|
|
20230605,103200,130295275,430,432,432,430,3360
|
|
20230605,103100,128849755,432,432,432,432,25
|
|
20230605,103000,128838955,432,432,432,432,40
|
|
20230605,102900,128821675,433,432,433,432,25
|
|
20230605,102800,128810864,430,430,430,430,2000
|
|
20230605,102700,127950864,430,432,432,430,20000
|
|
20230605,102600,119339435,432,432,432,432,56
|
|
20230605,102500,119315243,432,432,432,432,0
|
|
20230605,102400,119315243,432,432,432,432,0
|
|
20230605,102300,119315243,432,432,432,432,510
|
|
20230605,102200,119094923,432,432,432,432,0
|
|
20230605,102100,119094923,432,431,432,431,150
|
|
20230605,102000,119030223,432,432,432,432,0
|
|
20230605,101900,119030223,432,432,432,432,588
|
|
20230605,101800,118776207,432,432,432,432,25
|
|
20230605,101700,118765407,431,431,431,430,18
|
|
20230605,101600,118757658,431,431,431,430,1717
|
|
20230605,101500,118019245,431,430,431,430,92
|
|
20230605,101400,117979603,430,430,430,430,290
|
|
20230605,101300,117854903,430,430,430,430,0
|
|
20230605,101200,117854903,430,430,430,430,500
|
|
20230605,101100,117639903,429,429,429,429,0
|
|
20230605,101000,117639903,429,429,429,429,0
|
|
20230605,100900,117639903,429,431,431,429,2529
|
|
20230605,100800,116554632,430,430,430,430,0
|
|
20230605,100700,116554632,430,430,430,429,5442
|
|
20230605,100600,114219491,430,430,430,430,0
|
|
20230605,100500,114219491,430,430,430,430,3000
|
|
20230605,100400,112929491,432,432,432,432,0
|
|
20230605,100300,112929491,432,431,432,430,1028
|
|
20230605,100200,112487396,429,431,431,429,7020
|
|
20230605,100100,109470668,431,431,433,431,1735
|
|
20230605,100000,108722881,433,433,433,433,1016
|
|
20230605,095900,108282953,433,433,433,430,71227
|
|
20230605,095800,77592385,436,436,436,436,0
|
|
20230605,095700,77592385,436,436,436,436,35
|
|
20230605,095600,77577125,436,436,436,436,0
|
|
20230605,095500,77577125,436,436,436,436,0
|
|
20230605,095400,77577125,436,433,436,433,1092
|
|
20230605,095300,77104286,432,432,432,432,0
|
|
20230605,095200,77104286,432,434,436,432,15016
|
|
20230605,095100,70598465,434,434,434,434,0
|
|
20230605,095000,70598465,434,434,434,434,2442
|
|
20230605,094900,69538637,435,435,435,435,0
|
|
20230605,094800,69538637,435,435,435,435,0
|
|
20230605,094700,69538637,435,435,435,435,1146
|
|
20230605,094600,69040127,436,436,436,436,0
|
|
20230605,094500,69040127,436,436,436,436,0
|
|
20230605,094400,69040127,436,436,436,436,0
|
|
20230605,094300,69040127,436,436,436,436,0
|
|
20230605,094200,69040127,436,436,436,436,66
|
|
20230605,094100,69011351,435,436,436,435,71
|
|
20230605,094000,68980463,437,437,437,437,23
|
|
20230605,093900,68970412,437,435,437,435,214
|
|
20230605,093800,68877320,436,436,436,436,728
|
|
20230605,093700,68559912,437,437,437,437,101
|
|
20230605,093600,68515775,437,437,437,436,1989
|
|
20230605,093500,67648568,437,437,437,437,3
|
|
20230605,093400,67647257,437,436,437,436,1002
|
|
20230605,093300,67210384,436,436,436,436,0
|
|
20230605,093200,67210384,436,436,436,436,1914
|
|
20230605,093100,66375880,437,437,437,437,40
|
|
20230605,093000,66358400,437,436,437,436,1954
|
|
20230605,092900,65504958,437,437,437,437,0
|
|
20230605,092800,65504958,437,437,437,437,0
|
|
20230605,092700,65504958,437,436,437,436,10883
|
|
20230605,092600,60749120,437,437,437,437,0
|
|
20230605,092500,60749120,437,436,437,436,655
|
|
20230605,092400,60463118,437,437,437,437,0
|
|
20230605,092300,60463118,437,437,437,437,148
|
|
20230605,092200,60398442,437,437,438,437,1422
|
|
20230605,092100,59776947,438,437,438,437,1620
|
|
20230605,092000,59068990,437,434,437,434,11341
|
|
20230605,091900,54117545,436,434,436,434,1502
|
|
20230605,091800,53465673,434,434,434,434,51
|
|
20230605,091700,53443539,434,434,434,434,5001
|
|
20230605,091600,51273105,437,435,437,434,5030
|
|
20230605,091500,49090049,435,435,435,435,23
|
|
20230605,091400,49080044,435,437,437,435,135
|
|
20230605,091300,49021119,437,437,437,437,80
|
|
20230605,091200,48986159,438,436,438,436,127
|
|
20230605,091100,48930695,437,437,437,437,1025
|
|
20230605,091000,48482770,437,437,437,436,3606
|
|
20230605,090900,46908948,438,436,438,436,9283
|
|
20230605,090800,42856994,437,435,437,435,22335
|
|
20230605,090700,33110774,436,435,436,435,4201
|
|
20230605,090600,31280276,435,435,435,435,1000
|
|
20230605,090500,30845276,434,434,434,433,3732
|
|
20230605,090400,29226481,435,435,435,435,0
|
|
20230605,090300,29226481,435,435,435,435,25
|
|
20230605,090200,29215606,435,437,437,434,28971
|
|
20230605,090100,16614343,437,436,437,436,10526
|
|
20230605,090000,12024981,436,437,438,436,27522
|