677 lines
30 KiB
CSV
677 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201400,699283856,939,939,939,939,16068
|
|
20230607,201300,699283856,939,939,939,939,0
|
|
20230607,201200,699283856,939,939,939,939,0
|
|
20230607,201100,699283856,939,939,939,939,0
|
|
20230607,201000,699283856,939,939,939,939,0
|
|
20230607,200900,699283856,939,939,939,939,0
|
|
20230607,200800,699283856,939,939,939,939,0
|
|
20230607,200700,699283856,939,939,939,939,0
|
|
20230607,200600,699283856,939,939,939,939,0
|
|
20230607,200500,699283856,939,939,939,939,0
|
|
20230607,200400,699283856,939,939,939,939,0
|
|
20230607,200300,699283856,939,939,939,939,0
|
|
20230607,200200,699283856,939,939,939,939,0
|
|
20230607,200100,699283856,939,939,939,939,0
|
|
20230607,200000,699283856,939,939,939,939,0
|
|
20230607,195900,699283856,939,939,939,939,0
|
|
20230607,195800,699283856,939,939,939,939,0
|
|
20230607,195700,699283856,939,939,939,939,0
|
|
20230607,195600,699283856,939,939,939,939,0
|
|
20230607,195500,699283856,939,939,939,939,0
|
|
20230607,195400,699283856,939,939,939,939,0
|
|
20230607,195300,699283856,939,939,939,939,0
|
|
20230607,195200,699283856,939,939,939,939,0
|
|
20230607,195100,699283856,939,939,939,939,0
|
|
20230607,195000,699283856,939,939,939,939,0
|
|
20230607,194900,699283856,939,939,939,939,0
|
|
20230607,194800,699283856,939,939,939,939,0
|
|
20230607,194700,699283856,939,939,939,939,0
|
|
20230607,194600,699283856,939,939,939,939,0
|
|
20230607,194500,699283856,939,939,939,939,0
|
|
20230607,194400,699283856,939,939,939,939,16068
|
|
20230607,194300,699283856,939,939,939,939,0
|
|
20230607,194200,699283856,939,939,939,939,0
|
|
20230607,194100,699283856,939,939,939,939,0
|
|
20230607,194000,699283856,939,939,939,939,0
|
|
20230607,193900,699283856,939,939,939,939,0
|
|
20230607,193800,699283856,939,939,939,939,0
|
|
20230607,193700,699283856,939,939,939,939,0
|
|
20230607,193600,699283856,939,939,939,939,0
|
|
20230607,193500,699283856,939,939,939,939,0
|
|
20230607,193400,699283856,939,939,939,939,0
|
|
20230607,193300,699283856,939,939,939,939,0
|
|
20230607,193200,699283856,939,939,939,939,0
|
|
20230607,193100,699283856,939,939,939,939,0
|
|
20230607,193000,699283856,939,939,939,939,0
|
|
20230607,192900,699283856,939,939,939,939,0
|
|
20230607,192800,699283856,939,939,939,939,0
|
|
20230607,192700,699283856,939,939,939,939,0
|
|
20230607,192600,699283856,939,939,939,939,0
|
|
20230607,192500,699283856,939,939,939,939,0
|
|
20230607,192400,699283856,939,939,939,939,0
|
|
20230607,192300,699283856,939,939,939,939,0
|
|
20230607,192200,699283856,939,939,939,939,0
|
|
20230607,192100,699283856,939,939,939,939,0
|
|
20230607,192000,699283856,939,939,939,939,0
|
|
20230607,191900,699283856,939,939,939,939,0
|
|
20230607,191800,699283856,939,939,939,939,0
|
|
20230607,191700,699283856,939,939,939,939,0
|
|
20230607,191600,699283856,939,939,939,939,0
|
|
20230607,191500,699283856,939,939,939,939,0
|
|
20230607,191400,699283856,939,939,939,939,16068
|
|
20230607,191300,699283856,939,939,939,939,0
|
|
20230607,191200,699283856,939,939,939,939,0
|
|
20230607,191100,699283856,939,939,939,939,0
|
|
20230607,191000,699283856,939,939,939,939,0
|
|
20230607,190900,699283856,939,939,939,939,0
|
|
20230607,190800,699283856,939,939,939,939,0
|
|
20230607,190700,699283856,939,939,939,939,0
|
|
20230607,190600,699283856,939,939,939,939,0
|
|
20230607,190500,699283856,939,939,939,939,0
|
|
20230607,190400,699283856,939,939,939,939,0
|
|
20230607,190300,699283856,939,939,939,939,0
|
|
20230607,190200,699283856,939,939,939,939,0
|
|
20230607,190100,699283856,939,939,939,939,0
|
|
20230607,190000,699283856,939,939,939,939,0
|
|
20230607,185900,699283856,939,939,939,939,0
|
|
20230607,185800,699283856,939,939,939,939,0
|
|
20230607,185700,699283856,939,939,939,939,0
|
|
20230607,185600,699283856,939,939,939,939,0
|
|
20230607,185500,699283856,939,939,939,939,0
|
|
20230607,185400,699283856,939,939,939,939,0
|
|
20230607,185300,699283856,939,939,939,939,0
|
|
20230607,185200,699283856,939,939,939,939,0
|
|
20230607,185100,699283856,939,939,939,939,0
|
|
20230607,185000,699283856,939,939,939,939,0
|
|
20230607,184900,699283856,939,939,939,939,0
|
|
20230607,184800,699283856,939,939,939,939,0
|
|
20230607,184700,699283856,939,939,939,939,0
|
|
20230607,184600,699283856,939,939,939,939,0
|
|
20230607,184500,699283856,939,939,939,939,0
|
|
20230607,184400,699283856,939,939,939,939,16068
|
|
20230607,184300,699283856,939,939,939,939,0
|
|
20230607,184200,699283856,939,939,939,939,0
|
|
20230607,184100,699283856,939,939,939,939,0
|
|
20230607,184000,699283856,939,939,939,939,0
|
|
20230607,183900,699283856,939,939,939,939,0
|
|
20230607,183800,699283856,939,939,939,939,0
|
|
20230607,183700,699283856,939,939,939,939,0
|
|
20230607,183600,699283856,939,939,939,939,0
|
|
20230607,183500,699283856,939,939,939,939,0
|
|
20230607,183400,699283856,939,939,939,939,0
|
|
20230607,183300,699283856,939,939,939,939,0
|
|
20230607,183200,699283856,939,939,939,939,0
|
|
20230607,183100,699283856,939,939,939,939,0
|
|
20230607,183000,699283856,939,939,939,939,0
|
|
20230607,182900,699283856,939,939,939,939,0
|
|
20230607,182800,699283856,939,939,939,939,0
|
|
20230607,182700,699283856,939,939,939,939,0
|
|
20230607,182600,699283856,939,939,939,939,0
|
|
20230607,182500,699283856,939,939,939,939,0
|
|
20230607,182400,699283856,939,939,939,939,0
|
|
20230607,182300,699283856,939,939,939,939,0
|
|
20230607,182200,699283856,939,939,939,939,0
|
|
20230607,182100,699283856,939,939,939,939,0
|
|
20230607,182000,699283856,939,939,939,939,0
|
|
20230607,181900,699283856,939,939,939,939,0
|
|
20230607,181800,699283856,939,939,939,939,0
|
|
20230607,181700,699283856,939,939,939,939,0
|
|
20230607,181600,699283856,939,939,939,939,0
|
|
20230607,181500,699283856,939,939,939,939,0
|
|
20230607,181400,699283856,939,939,939,939,16068
|
|
20230607,181300,699283856,939,939,939,939,0
|
|
20230607,181200,699283856,939,939,939,939,0
|
|
20230607,181100,699283856,939,939,939,939,0
|
|
20230607,181000,699283856,939,939,939,939,0
|
|
20230607,180900,699283856,939,939,939,939,0
|
|
20230607,180800,699283856,939,939,939,939,0
|
|
20230607,180700,699283856,939,939,939,939,0
|
|
20230607,180600,699283856,939,939,939,939,0
|
|
20230607,180500,699283856,939,939,939,939,0
|
|
20230607,180400,699283856,939,939,939,939,0
|
|
20230607,180300,699283856,939,939,939,939,0
|
|
20230607,180200,699283856,939,939,939,939,0
|
|
20230607,180100,699283856,939,939,939,939,0
|
|
20230607,180000,699283856,939,939,939,939,0
|
|
20230607,175900,699283856,939,939,939,939,0
|
|
20230607,175800,699283856,939,939,939,939,0
|
|
20230607,175700,699283856,939,939,939,939,0
|
|
20230607,175600,699283856,939,939,939,939,0
|
|
20230607,175500,699283856,939,939,939,939,0
|
|
20230607,175400,699283856,939,939,939,939,0
|
|
20230607,175300,699283856,939,939,939,939,0
|
|
20230607,175200,699283856,939,939,939,939,0
|
|
20230607,175100,699283856,939,939,939,939,0
|
|
20230607,175000,699283856,939,939,939,939,0
|
|
20230607,174900,699283856,939,939,939,939,0
|
|
20230607,174800,699283856,939,939,939,939,0
|
|
20230607,174700,699283856,939,939,939,939,0
|
|
20230607,174600,699283856,939,939,939,939,0
|
|
20230607,174500,699283856,939,939,939,939,0
|
|
20230607,174400,699283856,939,939,939,939,16068
|
|
20230607,174300,699283856,939,939,939,939,0
|
|
20230607,174200,699283856,939,939,939,939,0
|
|
20230607,174100,699283856,939,939,939,939,0
|
|
20230607,174000,699283856,939,939,939,939,0
|
|
20230607,173900,699283856,939,939,939,939,0
|
|
20230607,173800,699283856,939,939,939,939,0
|
|
20230607,173700,699283856,939,939,939,939,0
|
|
20230607,173600,699283856,939,939,939,939,0
|
|
20230607,173500,699283856,939,939,939,939,0
|
|
20230607,173400,699283856,939,939,939,939,0
|
|
20230607,173300,699283856,939,939,939,939,0
|
|
20230607,173200,699283856,939,939,939,939,0
|
|
20230607,173100,699283856,939,939,939,939,0
|
|
20230607,173000,699283856,939,939,939,939,0
|
|
20230607,172900,699283856,939,939,939,939,0
|
|
20230607,172800,699283856,939,939,939,939,0
|
|
20230607,172700,699283856,939,939,939,939,0
|
|
20230607,172600,699283856,939,939,939,939,0
|
|
20230607,172500,699283856,939,939,939,939,0
|
|
20230607,172400,699283856,939,939,939,939,0
|
|
20230607,172300,699283856,939,939,939,939,0
|
|
20230607,172200,699283856,939,939,939,939,0
|
|
20230607,172100,699283856,939,939,939,939,0
|
|
20230607,172000,699283856,939,939,939,939,0
|
|
20230607,171900,699283856,939,939,939,939,0
|
|
20230607,171800,699283856,939,939,939,939,0
|
|
20230607,171700,699283856,939,939,939,939,0
|
|
20230607,171600,699283856,939,939,939,939,0
|
|
20230607,171500,699283856,939,939,939,939,0
|
|
20230607,171400,699283856,939,939,939,939,16068
|
|
20230607,171300,699283856,939,939,939,939,0
|
|
20230607,171200,699283856,939,939,939,939,0
|
|
20230607,171100,699283856,939,939,939,939,0
|
|
20230607,171000,699283856,939,939,939,939,0
|
|
20230607,170900,699283856,939,939,939,939,0
|
|
20230607,170800,699283856,939,939,939,939,0
|
|
20230607,170700,699283856,939,939,939,939,0
|
|
20230607,170600,699283856,939,939,939,939,0
|
|
20230607,170500,699283856,939,939,939,939,0
|
|
20230607,170400,699283856,939,939,939,939,0
|
|
20230607,170300,699283856,939,939,939,939,0
|
|
20230607,170200,699283856,939,939,939,939,0
|
|
20230607,170100,699283856,939,939,939,939,0
|
|
20230607,170000,699283856,939,939,939,939,0
|
|
20230607,165900,699283856,939,939,939,939,0
|
|
20230607,165800,699283856,939,939,939,939,0
|
|
20230607,165700,699283856,939,939,939,939,0
|
|
20230607,165600,699283856,939,939,939,939,0
|
|
20230607,165500,699283856,939,939,939,939,0
|
|
20230607,165400,699283856,939,939,939,939,0
|
|
20230607,165300,699283856,939,939,939,939,0
|
|
20230607,165200,699283856,939,939,939,939,0
|
|
20230607,165100,699283856,939,939,939,939,0
|
|
20230607,165000,699283856,939,939,939,939,0
|
|
20230607,164900,699283856,939,939,939,939,0
|
|
20230607,164800,699283856,939,939,939,939,0
|
|
20230607,164700,699283856,939,939,939,939,0
|
|
20230607,164600,699283856,939,939,939,939,0
|
|
20230607,164500,699283856,939,939,939,939,0
|
|
20230607,164400,699283856,939,939,939,939,16068
|
|
20230607,164300,699283856,939,939,939,939,0
|
|
20230607,164200,699283856,939,939,939,939,0
|
|
20230607,164100,699283856,939,939,939,939,0
|
|
20230607,164000,699283856,939,939,939,939,0
|
|
20230607,163900,699283856,939,939,939,939,0
|
|
20230607,163800,699283856,939,939,939,939,0
|
|
20230607,163700,699283856,939,939,939,939,0
|
|
20230607,163600,699283856,939,939,939,939,0
|
|
20230607,163500,699283856,939,939,939,939,0
|
|
20230607,163400,699283856,939,939,939,939,0
|
|
20230607,163300,699283856,939,939,939,939,0
|
|
20230607,163200,699283856,939,939,939,939,0
|
|
20230607,163100,699283856,939,939,939,939,0
|
|
20230607,163000,699283856,939,939,939,939,0
|
|
20230607,162900,699283856,939,939,939,939,0
|
|
20230607,162800,699283856,939,939,939,939,0
|
|
20230607,162700,699283856,939,939,939,939,0
|
|
20230607,162600,699283856,939,939,939,939,0
|
|
20230607,162500,699283856,939,939,939,939,0
|
|
20230607,162400,699283856,939,939,939,939,0
|
|
20230607,162300,699283856,939,939,939,939,0
|
|
20230607,162200,699283856,939,939,939,939,0
|
|
20230607,162100,699283856,939,939,939,939,0
|
|
20230607,162000,699283856,939,939,939,939,0
|
|
20230607,161900,699283856,939,939,939,939,0
|
|
20230607,161800,699283856,939,939,939,939,0
|
|
20230607,161700,699283856,939,939,939,939,0
|
|
20230607,161600,699283856,939,939,939,939,0
|
|
20230607,161500,699283856,939,939,939,939,0
|
|
20230607,161400,699283856,939,939,939,939,16068
|
|
20230607,161300,699283856,939,939,939,939,0
|
|
20230607,161200,699283856,939,939,939,939,0
|
|
20230607,161100,699283856,939,939,939,939,0
|
|
20230607,161000,699283856,939,939,939,939,0
|
|
20230607,160900,699283856,939,939,939,939,0
|
|
20230607,160800,699283856,939,939,939,939,0
|
|
20230607,160700,699283856,939,939,939,939,0
|
|
20230607,160600,699283856,939,939,939,939,0
|
|
20230607,160500,699283856,939,939,939,939,0
|
|
20230607,160400,699283856,939,939,939,939,0
|
|
20230607,160300,699283856,939,939,939,939,0
|
|
20230607,160200,699283856,939,939,939,939,0
|
|
20230607,160100,699283856,939,939,939,939,0
|
|
20230607,160000,699283856,939,939,939,939,0
|
|
20230607,155900,699283856,939,939,939,939,0
|
|
20230607,155800,699283856,939,939,939,939,0
|
|
20230607,155700,699283856,939,939,939,939,0
|
|
20230607,155600,699283856,939,939,939,939,0
|
|
20230607,155500,699283856,939,939,939,939,0
|
|
20230607,155400,699283856,939,939,939,939,0
|
|
20230607,155300,699283856,939,939,939,939,0
|
|
20230607,155200,699283856,939,939,939,939,0
|
|
20230607,155100,699283856,939,939,939,939,0
|
|
20230607,155000,699283856,939,939,939,939,0
|
|
20230607,154900,699283856,939,939,939,939,0
|
|
20230607,154800,699283856,939,939,939,939,0
|
|
20230607,154700,699283856,939,939,939,939,0
|
|
20230607,154600,699283856,939,939,939,939,0
|
|
20230607,154500,699283856,939,939,939,939,0
|
|
20230607,154400,699283856,939,939,939,939,16068
|
|
20230607,154300,699283856,939,939,939,939,0
|
|
20230607,154200,699283856,939,939,939,939,0
|
|
20230607,154100,699283856,939,939,939,939,0
|
|
20230607,154000,699283856,939,939,939,939,0
|
|
20230607,153900,699283856,939,939,939,939,0
|
|
20230607,153800,699283856,939,939,939,939,0
|
|
20230607,153700,699283856,939,939,939,939,0
|
|
20230607,153600,699283856,939,939,939,939,0
|
|
20230607,153500,699283856,939,939,939,939,0
|
|
20230607,153400,699283856,939,939,939,939,0
|
|
20230607,153300,699283856,939,939,939,939,0
|
|
20230607,153200,699283856,939,939,939,939,0
|
|
20230607,153100,699283856,939,939,939,939,0
|
|
20230607,153000,699283856,939,939,939,939,16068
|
|
20230607,152900,684196004,939,939,939,939,0
|
|
20230607,152800,684196004,939,939,939,939,0
|
|
20230607,152700,684196004,939,939,939,939,0
|
|
20230607,152600,684196004,939,939,939,939,0
|
|
20230607,152500,684196004,939,939,939,939,0
|
|
20230607,152400,684196004,939,939,939,939,0
|
|
20230607,152300,684196004,939,939,939,939,0
|
|
20230607,152200,684196004,939,939,939,939,0
|
|
20230607,152100,684196004,939,939,939,939,0
|
|
20230607,152000,684196004,939,939,939,939,0
|
|
20230607,151900,684196004,939,936,939,936,7645
|
|
20230607,151800,677020335,932,935,936,932,3305
|
|
20230607,151700,673937830,936,933,936,933,7863
|
|
20230607,151600,666581419,933,933,933,933,10032
|
|
20230607,151500,657221563,934,934,934,934,16
|
|
20230607,151400,657206619,934,935,935,934,1032
|
|
20230607,151300,656241709,935,935,935,933,2287
|
|
20230607,151200,654105744,935,935,935,935,534
|
|
20230607,151100,653606454,935,935,935,935,0
|
|
20230607,151000,653606454,935,935,935,935,200
|
|
20230607,150900,653419454,935,935,935,935,111
|
|
20230607,150800,653315669,934,936,936,934,554
|
|
20230607,150700,652797729,936,935,936,935,376
|
|
20230607,150600,652446049,936,936,936,936,397
|
|
20230607,150500,652074457,936,936,936,936,52
|
|
20230607,150400,652025785,935,935,935,935,2
|
|
20230607,150300,652023915,936,936,936,936,1
|
|
20230607,150200,652022979,935,935,935,935,2488
|
|
20230607,150100,649696699,935,935,935,934,1542
|
|
20230607,150000,648256420,935,935,935,935,2224
|
|
20230607,145900,646176980,935,935,935,935,9
|
|
20230607,145800,646168565,935,935,935,935,1
|
|
20230607,145700,646167630,935,935,935,935,107
|
|
20230607,145600,646067585,934,935,935,934,2684
|
|
20230607,145500,643560709,935,934,935,934,341
|
|
20230607,145400,643242098,935,935,935,935,0
|
|
20230607,145300,643242098,935,934,935,934,9012
|
|
20230607,145200,634816878,934,934,934,934,104
|
|
20230607,145100,634719742,935,936,936,935,73
|
|
20230607,145000,634651427,936,936,936,936,0
|
|
20230607,144900,634651427,936,936,936,936,0
|
|
20230607,144800,634651427,936,935,936,935,3010
|
|
20230607,144700,631835228,933,934,934,933,5344
|
|
20230607,144600,626849201,934,935,935,934,3025
|
|
20230607,144500,624023826,935,935,935,935,1
|
|
20230607,144400,624022891,935,935,935,935,1
|
|
20230607,144300,624021956,934,934,934,934,867
|
|
20230607,144200,623212178,935,935,935,935,0
|
|
20230607,144100,623212178,935,935,935,935,1020
|
|
20230607,144000,622258478,936,936,936,936,50
|
|
20230607,143900,622211678,936,936,936,936,78
|
|
20230607,143800,622138670,936,936,936,936,1
|
|
20230607,143700,622137734,935,935,935,935,670
|
|
20230607,143600,621511284,936,936,936,935,72
|
|
20230607,143500,621443912,937,937,937,937,0
|
|
20230607,143400,621443912,937,937,937,937,0
|
|
20230607,143300,621443912,937,937,937,937,0
|
|
20230607,143200,621443912,937,937,937,937,470
|
|
20230607,143100,621003522,937,935,937,935,213
|
|
20230607,143000,620804365,937,935,937,935,565
|
|
20230607,142900,620276087,935,936,937,935,1231
|
|
20230607,142800,619124299,936,937,937,936,1302
|
|
20230607,142700,617904986,939,939,939,939,0
|
|
20230607,142600,617904986,939,939,939,939,0
|
|
20230607,142500,617904986,939,939,939,939,0
|
|
20230607,142400,617904986,939,939,939,939,0
|
|
20230607,142300,617904986,939,939,939,939,0
|
|
20230607,142200,617904986,939,939,939,939,0
|
|
20230607,142100,617904986,939,939,939,939,0
|
|
20230607,142000,617904986,939,939,939,939,0
|
|
20230607,141900,617904986,939,938,939,937,11
|
|
20230607,141800,617894676,939,939,939,939,1
|
|
20230607,141700,617893737,939,939,939,939,10
|
|
20230607,141600,617884347,939,939,939,939,1
|
|
20230607,141500,617883408,937,935,937,935,101
|
|
20230607,141400,617788971,935,935,935,935,941
|
|
20230607,141300,616909136,937,937,937,937,0
|
|
20230607,141200,616909136,937,937,937,937,106
|
|
20230607,141100,616809814,937,937,937,937,0
|
|
20230607,141000,616809814,937,935,937,935,77
|
|
20230607,140900,616737748,935,936,936,935,632
|
|
20230607,140800,616146206,937,937,937,937,0
|
|
20230607,140700,616146206,937,937,937,937,5
|
|
20230607,140600,616141521,937,937,937,937,0
|
|
20230607,140500,616141521,937,937,937,937,2
|
|
20230607,140400,616139647,935,935,935,935,104
|
|
20230607,140300,616042407,937,937,937,937,0
|
|
20230607,140200,616042407,937,937,937,937,35
|
|
20230607,140100,616009612,937,937,937,937,0
|
|
20230607,140000,616009612,937,937,937,937,1000
|
|
20230607,135900,615072612,937,937,937,937,15
|
|
20230607,135800,615058557,937,936,937,936,500
|
|
20230607,135700,614590240,937,934,937,932,7324
|
|
20230607,135600,607742309,936,936,936,936,0
|
|
20230607,135500,607742309,936,936,936,936,0
|
|
20230607,135400,607742309,936,936,936,936,1
|
|
20230607,135300,607741373,934,936,936,934,850
|
|
20230607,135200,606947048,937,937,937,937,0
|
|
20230607,135100,606947048,937,937,937,937,0
|
|
20230607,135000,606947048,937,937,937,937,0
|
|
20230607,134900,606947048,937,937,937,937,0
|
|
20230607,134800,606947048,937,937,937,937,0
|
|
20230607,134700,606947048,937,937,937,937,0
|
|
20230607,134600,606947048,937,937,937,932,19283
|
|
20230607,134500,588948654,937,936,937,936,11
|
|
20230607,134400,588938357,936,936,936,936,2
|
|
20230607,134300,588936485,937,937,937,936,29
|
|
20230607,134200,588909335,936,937,937,936,519
|
|
20230607,134100,588423051,939,939,939,939,129
|
|
20230607,134000,588301920,936,936,936,936,631
|
|
20230607,133900,587711304,939,938,939,936,6
|
|
20230607,133800,587705675,938,937,939,936,1656
|
|
20230607,133700,586155605,937,939,939,937,2594
|
|
20230607,133600,583723463,941,939,941,939,25
|
|
20230607,133500,583699946,939,939,939,939,101
|
|
20230607,133400,583605107,941,941,941,941,0
|
|
20230607,133300,583605107,941,941,941,941,0
|
|
20230607,133200,583605107,941,941,941,941,0
|
|
20230607,133100,583605107,941,941,941,941,500
|
|
20230607,133000,583134607,941,941,941,941,1
|
|
20230607,132900,583133666,939,941,941,939,13
|
|
20230607,132800,583121439,941,941,941,941,913
|
|
20230607,132700,582262306,941,938,941,938,111
|
|
20230607,132600,582157864,941,938,941,938,1886
|
|
20230607,132500,580386090,938,939,939,938,944
|
|
20230607,132400,579499857,941,941,941,941,0
|
|
20230607,132300,579499857,941,941,941,941,0
|
|
20230607,132200,579499857,941,941,941,941,2139
|
|
20230607,132100,577487058,941,941,941,941,1
|
|
20230607,132000,577486117,940,940,940,940,15
|
|
20230607,131900,577472017,940,940,940,940,0
|
|
20230607,131800,577472017,940,940,940,940,29
|
|
20230607,131700,577444757,940,940,940,940,1738
|
|
20230607,131600,575811037,938,938,938,938,0
|
|
20230607,131500,575811037,938,940,940,938,5150
|
|
20230607,131400,570971337,940,939,940,939,2500
|
|
20230607,131300,568621443,940,940,940,940,10
|
|
20230607,131200,568612043,940,940,940,940,0
|
|
20230607,131100,568612043,940,940,940,940,0
|
|
20230607,131000,568612043,940,940,940,940,2
|
|
20230607,130900,568610163,940,940,940,938,7486
|
|
20230607,130800,561585633,940,940,940,940,1188
|
|
20230607,130700,560468913,940,940,940,940,2237
|
|
20230607,130600,558366133,940,940,940,940,0
|
|
20230607,130500,558366133,940,937,940,937,215
|
|
20230607,130400,558164649,937,937,937,936,844
|
|
20230607,130300,557374057,938,939,939,938,6615
|
|
20230607,130200,551167502,940,940,940,940,2
|
|
20230607,130100,551165622,938,939,939,938,2370
|
|
20230607,130000,548940262,940,938,940,938,16939
|
|
20230607,125900,533024146,938,936,938,936,3081
|
|
20230607,125800,530136101,936,936,936,936,1
|
|
20230607,125700,530135165,937,936,937,936,5
|
|
20230607,125600,530130483,935,936,936,935,12054
|
|
20230607,125500,518851539,936,936,936,936,152
|
|
20230607,125400,518709267,936,934,936,934,4086
|
|
20230607,125300,514887853,934,933,934,933,2
|
|
20230607,125200,514885986,932,933,933,932,30
|
|
20230607,125100,514858004,933,933,933,933,72
|
|
20230607,125000,514790828,932,932,932,932,518
|
|
20230607,124900,514308052,932,932,932,932,100
|
|
20230607,124800,514214852,932,932,932,932,79
|
|
20230607,124700,514141224,932,931,932,931,6
|
|
20230607,124600,514135633,932,932,932,932,107
|
|
20230607,124500,514035909,932,932,932,930,9427
|
|
20230607,124400,505268583,932,932,932,932,0
|
|
20230607,124300,505268583,932,931,932,931,2233
|
|
20230607,124200,503187660,930,932,932,930,11631
|
|
20230607,124100,492361351,933,933,933,933,100
|
|
20230607,124000,492268051,932,933,933,932,5939
|
|
20230607,123900,486732414,935,935,935,935,0
|
|
20230607,123800,486732414,935,935,935,935,0
|
|
20230607,123700,486732414,935,933,935,933,12
|
|
20230607,123600,486721216,935,935,935,935,0
|
|
20230607,123500,486721216,935,935,935,935,1
|
|
20230607,123400,486720281,932,932,932,932,0
|
|
20230607,123300,486720281,932,934,934,932,3716
|
|
20230607,123200,483255920,936,936,936,936,2
|
|
20230607,123100,483254048,934,934,934,934,5
|
|
20230607,123000,483249378,934,934,934,933,454
|
|
20230607,122900,482825774,936,936,936,936,1
|
|
20230607,122800,482824838,936,936,936,936,0
|
|
20230607,122700,482824838,936,936,936,936,0
|
|
20230607,122600,482824838,936,936,936,936,0
|
|
20230607,122500,482824838,936,936,936,936,0
|
|
20230607,122400,482824838,936,936,936,936,0
|
|
20230607,122300,482824838,936,936,936,936,0
|
|
20230607,122200,482824838,936,936,936,936,4
|
|
20230607,122100,482821094,936,936,936,936,0
|
|
20230607,122000,482821094,936,936,936,936,0
|
|
20230607,121900,482821094,936,933,936,932,12491
|
|
20230607,121800,471176157,933,933,933,933,0
|
|
20230607,121700,471176157,933,935,935,933,110
|
|
20230607,121600,471073327,936,935,936,935,101
|
|
20230607,121500,470978891,932,935,935,932,10587
|
|
20230607,121400,461101518,935,935,935,935,29
|
|
20230607,121300,461074403,936,936,936,936,0
|
|
20230607,121200,461074403,936,936,936,936,0
|
|
20230607,121100,461074403,936,936,936,936,53
|
|
20230607,121000,461024795,936,936,936,936,0
|
|
20230607,120900,461024795,936,936,936,936,0
|
|
20230607,120800,461024795,936,936,936,936,0
|
|
20230607,120700,461024795,936,935,936,935,19
|
|
20230607,120600,461007021,937,936,937,936,100
|
|
20230607,120500,460913419,938,938,938,938,0
|
|
20230607,120400,460913419,938,938,938,938,3
|
|
20230607,120300,460910605,938,933,938,932,19688
|
|
20230607,120200,442561190,932,935,935,932,5200
|
|
20230607,120100,437712274,935,935,935,935,81
|
|
20230607,120000,437636539,933,935,935,933,11083
|
|
20230607,115900,427291740,935,937,937,935,6809
|
|
20230607,115800,420923032,937,937,937,937,600
|
|
20230607,115700,420360832,937,937,937,937,111
|
|
20230607,115600,420256825,937,937,938,937,8191
|
|
20230607,115500,412580996,938,938,938,938,104
|
|
20230607,115400,412483444,938,938,938,938,0
|
|
20230607,115300,412483444,938,938,938,938,31
|
|
20230607,115200,412454366,937,937,937,937,0
|
|
20230607,115100,412454366,937,937,937,937,56
|
|
20230607,115000,412401894,937,937,937,937,0
|
|
20230607,114900,412401894,937,937,937,937,290
|
|
20230607,114800,412130164,937,937,937,937,5
|
|
20230607,114700,412125479,937,937,937,937,0
|
|
20230607,114600,412125479,937,937,937,937,397
|
|
20230607,114500,411753490,936,936,936,936,0
|
|
20230607,114400,411753490,936,936,936,936,1
|
|
20230607,114300,411752554,937,937,937,937,100
|
|
20230607,114200,411658854,937,936,937,936,10167
|
|
20230607,114100,402132472,936,937,937,936,700
|
|
20230607,114000,401477271,937,937,937,937,100
|
|
20230607,113900,401383571,936,938,938,936,201
|
|
20230607,113800,401195433,936,936,936,936,300
|
|
20230607,113700,400914633,938,938,938,938,75
|
|
20230607,113600,400844283,938,938,938,938,0
|
|
20230607,113500,400844283,938,938,938,938,0
|
|
20230607,113400,400844283,938,937,938,937,70
|
|
20230607,113300,400778692,936,936,936,936,801
|
|
20230607,113200,400028956,936,938,938,936,22
|
|
20230607,113100,400008339,938,938,938,938,1443
|
|
20230607,113000,398654805,940,940,940,940,2
|
|
20230607,112900,398652925,938,938,938,938,578
|
|
20230607,112800,398110761,938,938,938,938,0
|
|
20230607,112700,398110761,938,938,938,938,1
|
|
20230607,112600,398109823,936,936,936,936,144
|
|
20230607,112500,397975039,936,936,936,936,10
|
|
20230607,112400,397965679,936,936,936,936,12
|
|
20230607,112300,397954447,938,938,938,938,0
|
|
20230607,112200,397954447,938,938,938,938,0
|
|
20230607,112100,397954447,938,938,938,936,529
|
|
20230607,112000,397459249,937,939,939,937,97
|
|
20230607,111900,397368314,941,941,941,941,0
|
|
20230607,111800,397368314,941,941,941,941,0
|
|
20230607,111700,397368314,941,941,941,941,5459
|
|
20230607,111600,392231395,941,941,942,941,900
|
|
20230607,111500,391384095,941,941,941,941,0
|
|
20230607,111400,391384095,941,939,942,939,235
|
|
20230607,111300,391163206,939,939,939,939,0
|
|
20230607,111200,391163206,939,939,939,936,2287
|
|
20230607,111100,389016015,943,943,943,943,0
|
|
20230607,111000,389016015,943,943,943,943,0
|
|
20230607,110900,389016015,943,939,943,939,130
|
|
20230607,110800,388893941,939,938,939,934,4470
|
|
20230607,110700,384713433,938,938,938,938,805
|
|
20230607,110600,383958343,943,939,943,939,600
|
|
20230607,110500,383394728,939,938,939,938,16000
|
|
20230607,110400,368371430,935,935,935,935,823
|
|
20230607,110300,367601925,935,935,935,935,0
|
|
20230607,110200,367601925,935,935,935,935,9
|
|
20230607,110100,367593510,938,938,938,938,1
|
|
20230607,110000,367592572,933,937,937,933,15826
|
|
20230607,105900,352811638,935,935,935,935,677
|
|
20230607,105800,352178643,938,938,938,938,1337
|
|
20230607,105700,350924537,939,937,939,935,5014
|
|
20230607,105600,346231530,938,938,938,937,167
|
|
20230607,105500,346074885,937,937,938,937,546
|
|
20230607,105400,345563268,935,938,938,935,4077
|
|
20230607,105300,341748328,940,941,941,940,221
|
|
20230607,105200,341540579,944,944,944,944,0
|
|
20230607,105100,341540579,944,944,944,944,34
|
|
20230607,105000,341508483,944,944,944,944,150
|
|
20230607,104900,341366883,944,944,944,944,0
|
|
20230607,104800,341366883,944,944,944,944,120
|
|
20230607,104700,341253603,940,940,940,940,268
|
|
20230607,104600,341001683,940,939,940,939,189
|
|
20230607,104500,340824119,939,937,939,937,6
|
|
20230607,104400,340818495,935,939,939,935,3602
|
|
20230607,104300,337445574,940,942,942,940,305
|
|
20230607,104200,337158457,946,946,946,946,501
|
|
20230607,104100,336684511,942,943,947,942,1312
|
|
20230607,104000,335446127,947,943,947,943,7505
|
|
20230607,103900,328342584,942,942,942,942,1
|
|
20230607,103800,328341642,947,941,947,941,1002
|
|
20230607,103700,327394192,944,945,945,944,103
|
|
20230607,103600,327296915,946,944,947,944,1262
|
|
20230607,103500,326102558,944,945,945,944,300
|
|
20230607,103400,325819158,945,938,945,938,970
|
|
20230607,103300,324906371,936,938,942,936,3123
|
|
20230607,103200,321965729,936,938,938,936,22
|
|
20230607,103100,321945127,938,938,938,938,0
|
|
20230607,103000,321945127,938,938,938,938,994
|
|
20230607,102900,321012755,938,937,938,937,2061
|
|
20230607,102800,319080116,938,938,938,935,15424
|
|
20230607,102700,304645477,938,938,938,938,798
|
|
20230607,102600,303896953,938,938,938,938,0
|
|
20230607,102500,303896953,938,938,938,938,0
|
|
20230607,102400,303896953,938,938,938,938,665
|
|
20230607,102300,303273183,938,940,940,938,3978
|
|
20230607,102200,299535149,941,941,941,941,100
|
|
20230607,102100,299441049,940,940,940,940,19
|
|
20230607,102000,299423189,940,940,940,940,110
|
|
20230607,101900,299319789,938,940,940,938,1732
|
|
20230607,101800,297693767,940,940,940,940,375
|
|
20230607,101700,297341267,941,942,942,941,1327
|
|
20230607,101600,296092559,942,942,942,942,0
|
|
20230607,101500,296092559,942,942,942,942,100
|
|
20230607,101400,295998359,940,940,940,940,0
|
|
20230607,101300,295998359,940,940,940,940,524
|
|
20230607,101200,295505799,940,940,940,940,0
|
|
20230607,101100,295505799,940,940,940,940,101
|
|
20230607,101000,295410859,940,941,941,940,3200
|
|
20230607,100900,292402728,942,941,942,941,3086
|
|
20230607,100800,289498674,940,940,940,940,2899
|
|
20230607,100700,286773614,941,941,941,941,1000
|
|
20230607,100600,285832614,941,941,941,940,2872
|
|
20230607,100500,283132905,940,941,941,940,1273
|
|
20230607,100400,281936272,941,941,941,941,224
|
|
20230607,100300,281725488,941,941,942,941,552
|
|
20230607,100200,281205932,942,940,942,940,1140
|
|
20230607,100100,280134171,942,941,942,940,1332
|
|
20230607,100000,278880507,940,940,940,937,3217
|
|
20230607,095900,275857928,940,939,940,937,1594
|
|
20230607,095800,274359584,940,939,940,939,465
|
|
20230607,095700,273922630,939,939,939,939,2
|
|
20230607,095600,273920752,935,935,935,935,0
|
|
20230607,095500,273920752,935,938,940,935,15920
|
|
20230607,095400,259009068,935,937,937,935,5881
|
|
20230607,095300,253508174,940,940,940,940,0
|
|
20230607,095200,253508174,940,939,941,933,14509
|
|
20230607,095100,239925826,939,939,939,939,92
|
|
20230607,095000,239839438,941,939,941,939,1416
|
|
20230607,094900,238509812,939,941,941,939,29
|
|
20230607,094800,238482529,941,941,941,938,2881
|
|
20230607,094700,235775808,940,940,940,939,2922
|
|
20230607,094600,233029129,940,939,940,939,640
|
|
20230607,094500,232427549,937,939,940,937,432
|
|
20230607,094400,232021552,939,940,940,939,130
|
|
20230607,094300,231899382,940,940,940,940,1003
|
|
20230607,094200,230956562,937,938,940,937,1062
|
|
20230607,094100,229960465,938,937,942,931,33495
|
|
20230607,094000,198630149,935,935,936,935,16515
|
|
20230607,093900,183188617,935,936,937,935,464
|
|
20230607,093800,182754752,935,937,938,935,3698
|
|
20230607,093700,179293930,937,937,937,937,640
|
|
20230607,093600,178694250,938,939,939,936,217
|
|
20230607,093500,178490816,936,942,942,936,519
|
|
20230607,093400,178003718,935,942,942,935,814
|
|
20230607,093300,177242270,942,938,942,935,4151
|
|
20230607,093200,173352000,943,940,943,937,8432
|
|
20230607,093100,165446875,939,941,941,938,5302
|
|
20230607,093000,160465287,941,945,945,941,11281
|
|
20230607,092900,149822066,946,946,946,945,1032
|
|
20230607,092800,148846163,946,946,946,946,596
|
|
20230607,092700,148282347,946,947,947,946,57
|
|
20230607,092600,148228375,947,947,947,945,12348
|
|
20230607,092500,136534899,947,947,947,946,9630
|
|
20230607,092400,127420768,948,947,948,947,1256
|
|
20230607,092300,126231176,948,947,948,946,4155
|
|
20230607,092200,122296385,947,947,947,946,2086
|
|
20230607,092100,120321964,947,947,947,947,601
|
|
20230607,092000,119752817,947,947,948,946,1110
|
|
20230607,091900,118702334,948,947,948,947,2602
|
|
20230607,091800,116238239,948,948,949,947,676
|
|
20230607,091700,115597750,948,947,948,947,2023
|
|
20230607,091600,113680882,947,948,949,947,5462
|
|
20230607,091500,108499242,947,947,948,947,6458
|
|
20230607,091400,102381371,947,946,947,945,2893
|
|
20230607,091300,99642171,947,946,947,946,57
|
|
20230607,091200,99588214,946,946,946,946,100
|
|
20230607,091100,99493614,947,947,948,945,526
|
|
20230607,091000,98995568,947,949,949,947,2443
|
|
20230607,090900,96681734,949,946,949,946,2763
|
|
20230607,090800,94064234,944,946,946,944,1446
|
|
20230607,090700,92697896,947,946,948,946,6441
|
|
20230607,090600,86594000,945,940,945,940,6499
|
|
20230607,090500,80471272,940,942,942,940,14053
|
|
20230607,090400,67250440,942,943,945,940,12392
|
|
20230607,090300,55592836,945,947,947,944,12573
|
|
20230607,090200,43702247,948,946,949,945,3506
|
|
20230607,090100,40379543,946,946,949,945,7643
|
|
20230607,090000,33150396,942,941,946,941,35224
|