633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193000,333044782,531,531,531,531,5024
|
|
20230613,192900,333044782,531,531,531,531,0
|
|
20230613,192800,333044782,531,531,531,531,0
|
|
20230613,192700,333044782,531,531,531,531,0
|
|
20230613,192600,333044782,531,531,531,531,0
|
|
20230613,192500,333044782,531,531,531,531,0
|
|
20230613,192400,333044782,531,531,531,531,0
|
|
20230613,192300,333044782,531,531,531,531,0
|
|
20230613,192200,333044782,531,531,531,531,0
|
|
20230613,192100,333044782,531,531,531,531,0
|
|
20230613,192000,333044782,531,531,531,531,0
|
|
20230613,191900,333044782,531,531,531,531,0
|
|
20230613,191800,333044782,531,531,531,531,0
|
|
20230613,191700,333044782,531,531,531,531,0
|
|
20230613,191600,333044782,531,531,531,531,0
|
|
20230613,191500,333044782,531,531,531,531,0
|
|
20230613,191400,333044782,531,531,531,531,0
|
|
20230613,191300,333044782,531,531,531,531,0
|
|
20230613,191200,333044782,531,531,531,531,0
|
|
20230613,191100,333044782,531,531,531,531,0
|
|
20230613,191000,333044782,531,531,531,531,0
|
|
20230613,190900,333044782,531,531,531,531,0
|
|
20230613,190800,333044782,531,531,531,531,0
|
|
20230613,190700,333044782,531,531,531,531,0
|
|
20230613,190600,333044782,531,531,531,531,0
|
|
20230613,190500,333044782,531,531,531,531,0
|
|
20230613,190400,333044782,531,531,531,531,0
|
|
20230613,190300,333044782,531,531,531,531,0
|
|
20230613,190200,333044782,531,531,531,531,0
|
|
20230613,190100,333044782,531,531,531,531,0
|
|
20230613,190000,333044782,531,531,531,531,5024
|
|
20230613,185900,333044782,531,531,531,531,0
|
|
20230613,185800,333044782,531,531,531,531,0
|
|
20230613,185700,333044782,531,531,531,531,0
|
|
20230613,185600,333044782,531,531,531,531,0
|
|
20230613,185500,333044782,531,531,531,531,0
|
|
20230613,185400,333044782,531,531,531,531,0
|
|
20230613,185300,333044782,531,531,531,531,0
|
|
20230613,185200,333044782,531,531,531,531,0
|
|
20230613,185100,333044782,531,531,531,531,0
|
|
20230613,185000,333044782,531,531,531,531,0
|
|
20230613,184900,333044782,531,531,531,531,0
|
|
20230613,184800,333044782,531,531,531,531,0
|
|
20230613,184700,333044782,531,531,531,531,0
|
|
20230613,184600,333044782,531,531,531,531,0
|
|
20230613,184500,333044782,531,531,531,531,0
|
|
20230613,184400,333044782,531,531,531,531,0
|
|
20230613,184300,333044782,531,531,531,531,0
|
|
20230613,184200,333044782,531,531,531,531,0
|
|
20230613,184100,333044782,531,531,531,531,0
|
|
20230613,184000,333044782,531,531,531,531,0
|
|
20230613,183900,333044782,531,531,531,531,0
|
|
20230613,183800,333044782,531,531,531,531,0
|
|
20230613,183700,333044782,531,531,531,531,0
|
|
20230613,183600,333044782,531,531,531,531,0
|
|
20230613,183500,333044782,531,531,531,531,0
|
|
20230613,183400,333044782,531,531,531,531,0
|
|
20230613,183300,333044782,531,531,531,531,0
|
|
20230613,183200,333044782,531,531,531,531,0
|
|
20230613,183100,333044782,531,531,531,531,0
|
|
20230613,183000,333044782,531,531,531,531,5024
|
|
20230613,182900,333044782,531,531,531,531,0
|
|
20230613,182800,333044782,531,531,531,531,0
|
|
20230613,182700,333044782,531,531,531,531,0
|
|
20230613,182600,333044782,531,531,531,531,0
|
|
20230613,182500,333044782,531,531,531,531,0
|
|
20230613,182400,333044782,531,531,531,531,0
|
|
20230613,182300,333044782,531,531,531,531,0
|
|
20230613,182200,333044782,531,531,531,531,0
|
|
20230613,182100,333044782,531,531,531,531,0
|
|
20230613,182000,333044782,531,531,531,531,0
|
|
20230613,181900,333044782,531,531,531,531,0
|
|
20230613,181800,333044782,531,531,531,531,0
|
|
20230613,181700,333044782,531,531,531,531,0
|
|
20230613,181600,333044782,531,531,531,531,0
|
|
20230613,181500,333044782,531,531,531,531,0
|
|
20230613,181400,333044782,531,531,531,531,0
|
|
20230613,181300,333044782,531,531,531,531,0
|
|
20230613,181200,333044782,531,531,531,531,0
|
|
20230613,181100,333044782,531,531,531,531,0
|
|
20230613,181000,333044782,531,531,531,531,0
|
|
20230613,180900,333044782,531,531,531,531,0
|
|
20230613,180800,333044782,531,531,531,531,0
|
|
20230613,180700,333044782,531,531,531,531,0
|
|
20230613,180600,333044782,531,531,531,531,0
|
|
20230613,180500,333044782,531,531,531,531,0
|
|
20230613,180400,333044782,531,531,531,531,0
|
|
20230613,180300,333044782,531,531,531,531,0
|
|
20230613,180200,333044782,531,531,531,531,0
|
|
20230613,180100,333044782,531,531,531,531,0
|
|
20230613,180000,333044782,531,531,531,531,5024
|
|
20230613,175900,333044782,531,531,531,531,0
|
|
20230613,175800,333044782,531,531,531,531,0
|
|
20230613,175700,333044782,531,531,531,531,0
|
|
20230613,175600,333044782,531,531,531,531,0
|
|
20230613,175500,333044782,531,531,531,531,0
|
|
20230613,175400,333044782,531,531,531,531,0
|
|
20230613,175300,333044782,531,531,531,531,0
|
|
20230613,175200,333044782,531,531,531,531,0
|
|
20230613,175100,333044782,531,531,531,531,0
|
|
20230613,175000,333044782,531,531,531,531,0
|
|
20230613,174900,333044782,531,531,531,531,0
|
|
20230613,174800,333044782,531,531,531,531,0
|
|
20230613,174700,333044782,531,531,531,531,0
|
|
20230613,174600,333044782,531,531,531,531,0
|
|
20230613,174500,333044782,531,531,531,531,0
|
|
20230613,174400,333044782,531,531,531,531,0
|
|
20230613,174300,333044782,531,531,531,531,0
|
|
20230613,174200,333044782,531,531,531,531,0
|
|
20230613,174100,333044782,531,531,531,531,0
|
|
20230613,174000,333044782,531,531,531,531,0
|
|
20230613,173900,333044782,531,531,531,531,0
|
|
20230613,173800,333044782,531,531,531,531,0
|
|
20230613,173700,333044782,531,531,531,531,0
|
|
20230613,173600,333044782,531,531,531,531,0
|
|
20230613,173500,333044782,531,531,531,531,0
|
|
20230613,173400,333044782,531,531,531,531,0
|
|
20230613,173300,333044782,531,531,531,531,0
|
|
20230613,173200,333044782,531,531,531,531,0
|
|
20230613,173100,333044782,531,531,531,531,0
|
|
20230613,173000,333044782,531,531,531,531,5024
|
|
20230613,172900,333044782,531,531,531,531,0
|
|
20230613,172800,333044782,531,531,531,531,0
|
|
20230613,172700,333044782,531,531,531,531,0
|
|
20230613,172600,333044782,531,531,531,531,0
|
|
20230613,172500,333044782,531,531,531,531,0
|
|
20230613,172400,333044782,531,531,531,531,0
|
|
20230613,172300,333044782,531,531,531,531,0
|
|
20230613,172200,333044782,531,531,531,531,0
|
|
20230613,172100,333044782,531,531,531,531,0
|
|
20230613,172000,333044782,531,531,531,531,0
|
|
20230613,171900,333044782,531,531,531,531,0
|
|
20230613,171800,333044782,531,531,531,531,0
|
|
20230613,171700,333044782,531,531,531,531,0
|
|
20230613,171600,333044782,531,531,531,531,0
|
|
20230613,171500,333044782,531,531,531,531,0
|
|
20230613,171400,333044782,531,531,531,531,0
|
|
20230613,171300,333044782,531,531,531,531,0
|
|
20230613,171200,333044782,531,531,531,531,0
|
|
20230613,171100,333044782,531,531,531,531,0
|
|
20230613,171000,333044782,531,531,531,531,0
|
|
20230613,170900,333044782,531,531,531,531,0
|
|
20230613,170800,333044782,531,531,531,531,0
|
|
20230613,170700,333044782,531,531,531,531,0
|
|
20230613,170600,333044782,531,531,531,531,0
|
|
20230613,170500,333044782,531,531,531,531,0
|
|
20230613,170400,333044782,531,531,531,531,0
|
|
20230613,170300,333044782,531,531,531,531,0
|
|
20230613,170200,333044782,531,531,531,531,0
|
|
20230613,170100,333044782,531,531,531,531,0
|
|
20230613,170000,333044782,531,531,531,531,5024
|
|
20230613,165900,333044782,531,531,531,531,0
|
|
20230613,165800,333044782,531,531,531,531,0
|
|
20230613,165700,333044782,531,531,531,531,0
|
|
20230613,165600,333044782,531,531,531,531,0
|
|
20230613,165500,333044782,531,531,531,531,0
|
|
20230613,165400,333044782,531,531,531,531,0
|
|
20230613,165300,333044782,531,531,531,531,0
|
|
20230613,165200,333044782,531,531,531,531,0
|
|
20230613,165100,333044782,531,531,531,531,0
|
|
20230613,165000,333044782,531,531,531,531,0
|
|
20230613,164900,333044782,531,531,531,531,0
|
|
20230613,164800,333044782,531,531,531,531,0
|
|
20230613,164700,333044782,531,531,531,531,0
|
|
20230613,164600,333044782,531,531,531,531,0
|
|
20230613,164500,333044782,531,531,531,531,0
|
|
20230613,164400,333044782,531,531,531,531,0
|
|
20230613,164300,333044782,531,531,531,531,0
|
|
20230613,164200,333044782,531,531,531,531,0
|
|
20230613,164100,333044782,531,531,531,531,0
|
|
20230613,164000,333044782,531,531,531,531,0
|
|
20230613,163900,333044782,531,531,531,531,0
|
|
20230613,163800,333044782,531,531,531,531,0
|
|
20230613,163700,333044782,531,531,531,531,0
|
|
20230613,163600,333044782,531,531,531,531,0
|
|
20230613,163500,333044782,531,531,531,531,0
|
|
20230613,163400,333044782,531,531,531,531,0
|
|
20230613,163300,333044782,531,531,531,531,0
|
|
20230613,163200,333044782,531,531,531,531,0
|
|
20230613,163100,333044782,531,531,531,531,0
|
|
20230613,163000,333044782,531,531,531,531,5024
|
|
20230613,162900,333044782,531,531,531,531,0
|
|
20230613,162800,333044782,531,531,531,531,0
|
|
20230613,162700,333044782,531,531,531,531,0
|
|
20230613,162600,333044782,531,531,531,531,0
|
|
20230613,162500,333044782,531,531,531,531,0
|
|
20230613,162400,333044782,531,531,531,531,0
|
|
20230613,162300,333044782,531,531,531,531,0
|
|
20230613,162200,333044782,531,531,531,531,0
|
|
20230613,162100,333044782,531,531,531,531,0
|
|
20230613,162000,333044782,531,531,531,531,0
|
|
20230613,161900,333044782,531,531,531,531,0
|
|
20230613,161800,333044782,531,531,531,531,0
|
|
20230613,161700,333044782,531,531,531,531,0
|
|
20230613,161600,333044782,531,531,531,531,0
|
|
20230613,161500,333044782,531,531,531,531,0
|
|
20230613,161400,333044782,531,531,531,531,0
|
|
20230613,161300,333044782,531,531,531,531,0
|
|
20230613,161200,333044782,531,531,531,531,0
|
|
20230613,161100,333044782,531,531,531,531,0
|
|
20230613,161000,333044782,531,531,531,531,0
|
|
20230613,160900,333044782,531,531,531,531,0
|
|
20230613,160800,333044782,531,531,531,531,0
|
|
20230613,160700,333044782,531,531,531,531,0
|
|
20230613,160600,333044782,531,531,531,531,0
|
|
20230613,160500,333044782,531,531,531,531,0
|
|
20230613,160400,333044782,531,531,531,531,0
|
|
20230613,160300,333044782,531,531,531,531,0
|
|
20230613,160200,333044782,531,531,531,531,0
|
|
20230613,160100,333044782,531,531,531,531,0
|
|
20230613,160000,333044782,531,531,531,531,5024
|
|
20230613,155900,333044782,531,531,531,531,0
|
|
20230613,155800,333044782,531,531,531,531,0
|
|
20230613,155700,333044782,531,531,531,531,0
|
|
20230613,155600,333044782,531,531,531,531,0
|
|
20230613,155500,333044782,531,531,531,531,0
|
|
20230613,155400,333044782,531,531,531,531,0
|
|
20230613,155300,333044782,531,531,531,531,0
|
|
20230613,155200,333044782,531,531,531,531,0
|
|
20230613,155100,333044782,531,531,531,531,0
|
|
20230613,155000,333044782,531,531,531,531,0
|
|
20230613,154900,333044782,531,531,531,531,0
|
|
20230613,154800,333044782,531,531,531,531,0
|
|
20230613,154700,333044782,531,531,531,531,0
|
|
20230613,154600,333044782,531,531,531,531,0
|
|
20230613,154500,333044782,531,531,531,531,0
|
|
20230613,154400,333044782,531,531,531,531,0
|
|
20230613,154300,333044782,531,531,531,531,0
|
|
20230613,154200,333044782,531,531,531,531,0
|
|
20230613,154100,333044782,531,531,531,531,0
|
|
20230613,154000,333044782,531,531,531,531,0
|
|
20230613,153900,333044782,531,531,531,531,0
|
|
20230613,153800,333044782,531,531,531,531,0
|
|
20230613,153700,333044782,531,531,531,531,0
|
|
20230613,153600,333044782,531,531,531,531,0
|
|
20230613,153500,333044782,531,531,531,531,0
|
|
20230613,153400,333044782,531,531,531,531,0
|
|
20230613,153300,333044782,531,531,531,531,0
|
|
20230613,153200,333044782,531,531,531,531,0
|
|
20230613,153100,333044782,531,531,531,531,0
|
|
20230613,153000,333044782,531,531,531,531,10048
|
|
20230613,152900,330377038,530,530,530,530,0
|
|
20230613,152800,330377038,530,530,530,530,0
|
|
20230613,152700,330377038,530,530,530,530,0
|
|
20230613,152600,330377038,530,530,530,530,0
|
|
20230613,152500,330377038,530,530,530,530,0
|
|
20230613,152400,330377038,530,530,530,530,0
|
|
20230613,152300,330377038,530,530,530,530,0
|
|
20230613,152200,330377038,530,530,530,530,0
|
|
20230613,152100,330377038,530,530,530,530,0
|
|
20230613,152000,330377038,530,530,530,530,0
|
|
20230613,151900,330377038,530,533,535,530,15208
|
|
20230613,151800,322289934,532,533,533,532,43
|
|
20230613,151700,322267016,533,533,533,533,24
|
|
20230613,151600,322254224,533,534,534,533,14294
|
|
20230613,151500,314633840,534,534,534,534,692
|
|
20230613,151400,314264312,534,534,534,534,5
|
|
20230613,151300,314261642,534,535,535,534,1185
|
|
20230613,151200,313627818,535,534,535,534,398
|
|
20230613,151100,313415285,534,534,534,534,804
|
|
20230613,151000,312985949,534,534,534,534,705
|
|
20230613,150900,312609479,535,535,535,535,20
|
|
20230613,150800,312598779,535,535,535,535,132
|
|
20230613,150700,312528159,535,535,535,535,0
|
|
20230613,150600,312528159,535,535,535,535,78
|
|
20230613,150500,312486429,535,535,535,535,2
|
|
20230613,150400,312485359,533,533,533,533,0
|
|
20230613,150300,312485359,533,533,533,533,0
|
|
20230613,150200,312485359,533,537,537,533,6001
|
|
20230613,150100,309282177,537,537,537,537,0
|
|
20230613,150000,309282177,537,537,537,537,125
|
|
20230613,145900,309215052,535,535,535,535,0
|
|
20230613,145800,309215052,535,535,535,535,0
|
|
20230613,145700,309215052,535,536,536,535,5574
|
|
20230613,145600,306232110,537,536,537,536,2067
|
|
20230613,145500,305122261,536,536,536,536,1
|
|
20230613,145400,305121725,535,536,536,535,1871
|
|
20230613,145300,304120505,536,536,536,536,401
|
|
20230613,145200,303905569,536,537,537,536,12454
|
|
20230613,145100,297219221,537,537,537,537,25
|
|
20230613,145000,297205796,537,537,537,537,10
|
|
20230613,144900,297200426,536,536,536,536,0
|
|
20230613,144800,297200426,536,536,536,536,853
|
|
20230613,144700,296743218,536,536,536,536,2147
|
|
20230613,144600,295592426,536,535,536,535,101
|
|
20230613,144500,295538390,535,535,535,535,1423
|
|
20230613,144400,294777085,536,536,536,536,0
|
|
20230613,144300,294777085,536,535,536,535,1780
|
|
20230613,144200,293824784,536,536,536,536,274
|
|
20230613,144100,293677920,536,536,536,536,2
|
|
20230613,144000,293676848,536,536,536,536,100
|
|
20230613,143900,293623248,536,535,536,535,1001
|
|
20230613,143800,293086713,536,536,536,536,0
|
|
20230613,143700,293086713,536,535,536,535,575
|
|
20230613,143600,292779087,535,535,535,535,733
|
|
20230613,143500,292386932,535,535,535,535,10
|
|
20230613,143400,292381582,535,535,535,534,114
|
|
20230613,143300,292320663,535,535,535,535,172
|
|
20230613,143200,292228643,537,535,537,535,942
|
|
20230613,143100,291724670,535,534,535,534,2012
|
|
20230613,143000,290649263,533,534,534,533,10215
|
|
20230613,142900,285197453,534,534,534,534,1
|
|
20230613,142800,285196919,535,535,535,535,1
|
|
20230613,142700,285196384,535,535,535,535,52
|
|
20230613,142600,285168564,535,535,535,535,6954
|
|
20230613,142500,281448174,535,535,535,535,241
|
|
20230613,142400,281319239,535,535,535,535,100
|
|
20230613,142300,281265739,535,535,535,535,3327
|
|
20230613,142200,279485794,535,535,535,535,0
|
|
20230613,142100,279485794,535,535,535,535,13
|
|
20230613,142000,279478839,535,535,535,535,0
|
|
20230613,141900,279478839,535,535,535,535,0
|
|
20230613,141800,279478839,535,535,535,535,15860
|
|
20230613,141700,270993739,536,536,536,536,2378
|
|
20230613,141600,269719131,535,536,536,535,6328
|
|
20230613,141500,266332689,536,536,536,536,1191
|
|
20230613,141400,265694313,536,536,536,536,200
|
|
20230613,141300,265587113,535,536,536,535,24687
|
|
20230613,141200,252356382,537,537,537,537,0
|
|
20230613,141100,252356382,537,537,537,537,5
|
|
20230613,141000,252353697,536,537,537,536,1221
|
|
20230613,140900,251698173,537,537,537,537,5890
|
|
20230613,140800,248535243,537,537,537,537,0
|
|
20230613,140700,248535243,537,537,538,537,4072
|
|
20230613,140600,246347730,538,538,538,538,0
|
|
20230613,140500,246347730,538,538,538,538,11
|
|
20230613,140400,246341812,538,538,538,538,49
|
|
20230613,140300,246315450,538,538,538,538,2
|
|
20230613,140200,246314374,538,538,538,538,4
|
|
20230613,140100,246312222,539,539,539,539,1
|
|
20230613,140000,246311683,539,539,539,539,16
|
|
20230613,135900,246303059,539,539,539,539,99
|
|
20230613,135800,246249698,539,539,539,539,1958
|
|
20230613,135700,245194336,538,538,538,538,297
|
|
20230613,135600,245034550,538,538,538,537,1099
|
|
20230613,135500,244444176,539,539,539,539,2
|
|
20230613,135400,244443098,539,539,539,539,10
|
|
20230613,135300,244437708,539,539,539,539,119
|
|
20230613,135200,244373567,538,538,538,537,468
|
|
20230613,135100,244122101,539,539,539,539,615
|
|
20230613,135000,243790616,539,539,539,539,9
|
|
20230613,134900,243785765,539,538,539,538,52
|
|
20230613,134800,243757780,538,538,538,538,248
|
|
20230613,134700,243624356,538,539,539,538,83
|
|
20230613,134600,243579628,538,538,538,538,0
|
|
20230613,134500,243579628,538,538,538,538,991
|
|
20230613,134400,243046470,538,538,538,538,185
|
|
20230613,134300,242946940,538,538,538,538,241
|
|
20230613,134200,242817282,537,537,537,537,1000
|
|
20230613,134100,242280282,537,537,537,537,14
|
|
20230613,134000,242272764,539,538,539,538,303
|
|
20230613,133900,242109745,538,538,538,538,198
|
|
20230613,133800,242003221,538,539,539,538,1154
|
|
20230613,133700,241381440,538,538,538,538,901
|
|
20230613,133600,240896702,539,539,539,539,0
|
|
20230613,133500,240896702,539,539,539,539,1
|
|
20230613,133400,240896163,539,539,539,539,4027
|
|
20230613,133300,238725610,538,538,538,538,102
|
|
20230613,133200,238670734,538,538,538,538,730
|
|
20230613,133100,238277994,538,538,538,538,4910
|
|
20230613,133000,235636414,538,538,538,538,1000
|
|
20230613,132900,235098414,538,538,538,538,0
|
|
20230613,132800,235098414,538,538,538,538,0
|
|
20230613,132700,235098414,538,538,538,538,0
|
|
20230613,132600,235098414,538,538,538,538,0
|
|
20230613,132500,235098414,538,538,538,538,27
|
|
20230613,132400,235083888,537,537,537,537,0
|
|
20230613,132300,235083888,537,537,537,537,0
|
|
20230613,132200,235083888,537,537,537,537,0
|
|
20230613,132100,235083888,537,537,537,537,11
|
|
20230613,132000,235077981,537,537,537,537,0
|
|
20230613,131900,235077981,537,537,537,537,0
|
|
20230613,131800,235077981,537,538,538,537,10221
|
|
20230613,131700,229588738,539,539,539,539,927
|
|
20230613,131600,229089085,539,537,539,537,101
|
|
20230613,131500,229034846,539,539,539,539,1
|
|
20230613,131400,229034307,537,537,537,537,0
|
|
20230613,131300,229034307,537,537,537,537,0
|
|
20230613,131200,229034307,537,537,537,537,0
|
|
20230613,131100,229034307,537,537,537,537,5952
|
|
20230613,131000,225838083,538,538,538,538,580
|
|
20230613,130900,225526043,538,538,538,537,8217
|
|
20230613,130800,221105319,538,538,538,538,99
|
|
20230613,130700,221052057,537,537,537,537,6
|
|
20230613,130600,221048835,537,537,537,537,167
|
|
20230613,130500,220959156,537,537,537,537,6
|
|
20230613,130400,220955934,537,537,537,537,4548
|
|
20230613,130300,218513658,537,537,537,537,491
|
|
20230613,130200,218249991,537,537,537,537,0
|
|
20230613,130100,218249991,537,537,537,537,15
|
|
20230613,130000,218241936,538,537,538,537,22
|
|
20230613,125900,218230105,537,537,537,537,5
|
|
20230613,125800,218227420,537,537,537,537,128
|
|
20230613,125700,218158684,537,537,537,537,19
|
|
20230613,125600,218148481,537,538,538,537,530
|
|
20230613,125500,217863403,538,538,538,538,1
|
|
20230613,125400,217862865,537,537,537,537,0
|
|
20230613,125300,217862865,537,537,537,537,3
|
|
20230613,125200,217861254,537,537,537,537,6
|
|
20230613,125100,217858032,537,537,537,537,173
|
|
20230613,125000,217765131,537,537,537,537,11
|
|
20230613,124900,217759224,538,537,538,537,306
|
|
20230613,124800,217594901,538,538,538,538,0
|
|
20230613,124700,217594901,538,538,538,538,8312
|
|
20230613,124600,213123045,538,538,538,538,3
|
|
20230613,124500,213121431,538,538,538,538,3
|
|
20230613,124400,213119817,538,539,539,538,85
|
|
20230613,124300,213074005,539,539,539,539,0
|
|
20230613,124200,213074005,539,539,539,539,0
|
|
20230613,124100,213074005,539,539,539,539,1400
|
|
20230613,124000,212319405,540,540,540,540,0
|
|
20230613,123900,212319405,540,540,540,540,2
|
|
20230613,123800,212318325,539,539,539,539,0
|
|
20230613,123700,212318325,539,539,539,539,13
|
|
20230613,123600,212311318,539,539,539,539,0
|
|
20230613,123500,212311318,539,539,539,539,1555
|
|
20230613,123400,211473173,539,539,539,539,60
|
|
20230613,123300,211440833,539,539,539,539,0
|
|
20230613,123200,211440833,539,539,539,539,100
|
|
20230613,123100,211386933,539,539,539,539,3
|
|
20230613,123000,211385316,539,538,539,538,1715
|
|
20230613,122900,210462578,538,538,538,538,204
|
|
20230613,122800,210352826,538,538,538,538,1350
|
|
20230613,122700,209626526,538,538,538,538,385
|
|
20230613,122600,209419396,538,538,538,538,0
|
|
20230613,122500,209419396,538,538,538,538,10
|
|
20230613,122400,209414016,537,537,537,537,0
|
|
20230613,122300,209414016,537,537,537,537,0
|
|
20230613,122200,209414016,537,537,537,537,5
|
|
20230613,122100,209411331,538,537,538,537,135
|
|
20230613,122000,209338716,538,538,538,538,1
|
|
20230613,121900,209338178,538,538,538,538,1059
|
|
20230613,121800,208768436,538,538,538,538,1
|
|
20230613,121700,208767898,538,538,538,538,0
|
|
20230613,121600,208767898,538,538,538,538,1472
|
|
20230613,121500,207975962,538,538,538,538,2800
|
|
20230613,121400,206469562,538,538,538,538,1
|
|
20230613,121300,206469024,539,539,539,539,100
|
|
20230613,121200,206415124,539,539,539,539,0
|
|
20230613,121100,206415124,539,539,539,539,45
|
|
20230613,121000,206390869,539,539,539,539,0
|
|
20230613,120900,206390869,539,539,539,539,75
|
|
20230613,120800,206350444,539,539,539,539,225
|
|
20230613,120700,206229169,539,539,539,539,944
|
|
20230613,120600,205720353,539,539,539,539,790
|
|
20230613,120500,205294543,540,540,540,540,25
|
|
20230613,120400,205281043,540,538,540,538,16
|
|
20230613,120300,205272433,539,539,539,539,5
|
|
20230613,120200,205269738,539,539,539,539,258
|
|
20230613,120100,205130676,540,540,540,540,546
|
|
20230613,120000,204835836,542,541,542,541,47
|
|
20230613,115900,204810392,540,542,542,540,5994
|
|
20230613,115800,201567584,542,542,542,542,0
|
|
20230613,115700,201567584,542,542,542,542,2
|
|
20230613,115600,201566500,541,541,541,541,3273
|
|
20230613,115500,199795807,541,540,541,540,1901
|
|
20230613,115400,198767540,540,540,540,540,1000
|
|
20230613,115300,198227540,541,540,541,540,33
|
|
20230613,115200,198209693,540,539,540,539,5751
|
|
20230613,115100,195105657,540,540,540,540,100
|
|
20230613,115000,195051657,540,540,540,540,0
|
|
20230613,114900,195051657,540,540,540,540,2005
|
|
20230613,114800,193968957,540,540,540,540,14254
|
|
20230613,114700,186271797,538,538,538,538,0
|
|
20230613,114600,186271797,538,538,538,538,2
|
|
20230613,114500,186270721,539,539,539,539,0
|
|
20230613,114400,186270721,539,539,539,539,100
|
|
20230613,114300,186216821,539,539,539,539,1
|
|
20230613,114200,186216282,539,539,539,539,0
|
|
20230613,114100,186216282,539,539,539,539,4511
|
|
20230613,114000,183784853,537,537,537,537,114
|
|
20230613,113900,183723635,537,536,537,536,716
|
|
20230613,113800,183339153,537,541,541,530,44729
|
|
20230613,113700,159324629,541,541,541,541,308
|
|
20230613,113600,159158001,541,542,542,541,471
|
|
20230613,113500,158902736,542,542,542,542,46
|
|
20230613,113400,158877804,542,542,542,542,8
|
|
20230613,113300,158873468,541,541,541,541,2165
|
|
20230613,113200,157702203,541,541,541,541,185
|
|
20230613,113100,157602118,540,540,540,540,0
|
|
20230613,113000,157602118,540,540,540,540,1390
|
|
20230613,112900,156851518,540,540,540,540,0
|
|
20230613,112800,156851518,540,540,540,540,0
|
|
20230613,112700,156851518,540,540,540,540,0
|
|
20230613,112600,156851518,540,540,540,540,0
|
|
20230613,112500,156851518,540,540,540,540,0
|
|
20230613,112400,156851518,540,540,540,540,0
|
|
20230613,112300,156851518,540,540,540,540,3526
|
|
20230613,112200,154947478,540,540,540,540,114
|
|
20230613,112100,154885918,540,540,540,540,10
|
|
20230613,112000,154880518,541,541,541,541,400
|
|
20230613,111900,154664118,541,541,541,541,849
|
|
20230613,111800,154204809,541,541,541,541,0
|
|
20230613,111700,154204809,541,541,541,541,0
|
|
20230613,111600,154204809,541,541,541,541,73
|
|
20230613,111500,154165316,542,542,542,542,2
|
|
20230613,111400,154164232,542,542,542,542,14
|
|
20230613,111300,154156644,542,542,542,542,100
|
|
20230613,111200,154102444,542,541,542,541,35
|
|
20230613,111100,154083508,541,541,541,541,0
|
|
20230613,111000,154083508,541,541,541,541,0
|
|
20230613,110900,154083508,541,541,541,541,500
|
|
20230613,110800,153813008,542,543,543,541,279
|
|
20230613,110700,153661782,542,542,542,542,0
|
|
20230613,110600,153661782,542,542,542,542,0
|
|
20230613,110500,153661782,542,542,542,542,0
|
|
20230613,110400,153661782,542,542,542,542,440
|
|
20230613,110300,153423302,542,542,542,542,1
|
|
20230613,110200,153422760,541,541,541,541,0
|
|
20230613,110100,153422760,541,541,541,541,2740
|
|
20230613,110000,151940420,541,543,543,541,104
|
|
20230613,105900,151883978,543,543,543,543,1
|
|
20230613,105800,151883435,543,543,543,543,7
|
|
20230613,105700,151879634,542,541,542,541,5375
|
|
20230613,105600,148971729,541,542,542,541,1958
|
|
20230613,105500,147911073,542,542,542,542,198
|
|
20230613,105400,147803757,543,543,543,543,132
|
|
20230613,105300,147732081,543,543,543,543,0
|
|
20230613,105200,147732081,543,543,543,543,0
|
|
20230613,105100,147732081,543,543,543,543,0
|
|
20230613,105000,147732081,543,543,543,543,1433
|
|
20230613,104900,146953962,543,542,543,542,79
|
|
20230613,104800,146911133,543,543,543,543,233
|
|
20230613,104700,146784614,543,543,543,543,0
|
|
20230613,104600,146784614,543,543,543,542,3469
|
|
20230613,104500,144902903,543,543,543,543,107
|
|
20230613,104400,144844802,543,543,543,543,351
|
|
20230613,104300,144654209,541,544,544,541,4848
|
|
20230613,104200,142028382,544,543,544,543,15
|
|
20230613,104100,142020225,544,544,544,544,32
|
|
20230613,104000,142002817,544,544,544,544,752
|
|
20230613,103900,141593729,545,543,545,543,3
|
|
20230613,103800,141592097,542,538,542,538,2039
|
|
20230613,103700,140493067,539,544,544,533,49176
|
|
20230613,103600,113979020,546,545,546,545,273
|
|
20230613,103500,113830234,545,545,545,545,21
|
|
20230613,103400,113818789,545,545,545,545,0
|
|
20230613,103300,113818789,545,546,546,545,307
|
|
20230613,103200,113651467,546,546,546,546,1
|
|
20230613,103100,113650921,546,546,546,546,512
|
|
20230613,103000,113371369,546,544,546,544,745
|
|
20230613,102900,112965999,544,544,544,544,0
|
|
20230613,102800,112965999,544,544,544,544,1
|
|
20230613,102700,112965455,545,545,545,545,1
|
|
20230613,102600,112964910,545,545,545,545,0
|
|
20230613,102500,112964910,545,546,546,545,2743
|
|
20230613,102400,111467845,545,545,545,545,0
|
|
20230613,102300,111467845,545,546,546,545,609
|
|
20230613,102200,111135731,546,546,546,546,0
|
|
20230613,102100,111135731,546,546,546,546,1845
|
|
20230613,102000,110128361,547,546,547,546,903
|
|
20230613,101900,109635322,542,546,546,542,2589
|
|
20230613,101800,108225235,545,543,545,542,41903
|
|
20230613,101700,85469045,543,543,543,543,2819
|
|
20230613,101600,83938328,542,542,542,542,0
|
|
20230613,101500,83938328,542,542,542,542,0
|
|
20230613,101400,83938328,542,542,542,542,500
|
|
20230613,101300,83667328,542,542,542,542,532
|
|
20230613,101200,83378984,542,542,542,542,30
|
|
20230613,101100,83362724,542,543,543,542,3762
|
|
20230613,101000,81321348,542,541,542,541,7247
|
|
20230613,100900,77394474,541,543,543,541,405
|
|
20230613,100800,77175363,542,542,542,542,16237
|
|
20230613,100700,68374909,542,542,542,542,9
|
|
20230613,100600,68370031,542,542,542,542,991
|
|
20230613,100500,67832909,542,542,542,542,0
|
|
20230613,100400,67832909,542,542,542,542,814
|
|
20230613,100300,67391721,543,543,543,543,1841
|
|
20230613,100200,66392058,543,543,543,543,0
|
|
20230613,100100,66392058,543,543,543,543,20
|
|
20230613,100000,66381198,543,542,543,542,1104
|
|
20230613,095900,65782779,542,542,542,542,47
|
|
20230613,095800,65757305,541,541,541,541,0
|
|
20230613,095700,65757305,541,541,541,541,4000
|
|
20230613,095600,63593305,543,543,543,543,24
|
|
20230613,095500,63580273,543,543,543,543,100
|
|
20230613,095400,63525973,543,542,543,541,9742
|
|
20230613,095300,58245906,540,542,542,540,159
|
|
20230613,095200,58159746,542,541,542,541,4857
|
|
20230613,095100,55527355,541,541,541,541,0
|
|
20230613,095000,55527355,541,541,541,538,5300
|
|
20230613,094900,52665254,542,542,542,541,5016
|
|
20230613,094800,49946587,542,543,543,542,278
|
|
20230613,094700,49795831,542,543,543,542,1010
|
|
20230613,094600,49248401,543,543,543,543,150
|
|
20230613,094500,49166951,543,543,543,543,0
|
|
20230613,094400,49166951,543,543,543,543,1
|
|
20230613,094300,49166408,543,544,544,543,5
|
|
20230613,094200,49163692,543,543,543,543,0
|
|
20230613,094100,49163692,543,543,543,543,0
|
|
20230613,094000,49163692,543,542,543,541,4571
|
|
20230613,093900,46681670,543,544,544,543,1866
|
|
20230613,093800,45667732,544,544,544,544,155
|
|
20230613,093700,45583412,544,546,546,544,205
|
|
20230613,093600,45471484,548,548,548,548,63
|
|
20230613,093500,45436960,547,548,548,547,113
|
|
20230613,093400,45375144,548,547,548,547,793
|
|
20230613,093300,44941372,547,548,548,547,235
|
|
20230613,093200,44812622,547,547,548,547,3112
|
|
20230613,093100,43110356,547,543,547,543,16903
|
|
20230613,093000,33892098,543,543,543,542,1103
|
|
20230613,092900,33293871,543,543,543,543,1570
|
|
20230613,092800,32441361,543,543,543,543,200
|
|
20230613,092700,32332761,543,543,543,543,2200
|
|
20230613,092600,31138161,543,543,543,543,0
|
|
20230613,092500,31138161,543,543,543,543,1
|
|
20230613,092400,31137618,543,543,543,543,3001
|
|
20230613,092300,29508075,543,543,543,543,2
|
|
20230613,092200,29506989,543,543,543,543,3
|
|
20230613,092100,29505360,544,543,544,543,3354
|
|
20230613,092000,27681758,543,542,543,542,12037
|
|
20230613,091900,21153704,542,542,542,542,94
|
|
20230613,091800,21102756,542,543,543,542,102
|
|
20230613,091700,21047372,543,543,543,543,81
|
|
20230613,091600,21003389,543,543,543,543,37
|
|
20230613,091500,20983298,539,540,540,539,936
|
|
20230613,091400,20478466,540,544,544,540,2434
|
|
20230613,091300,19155422,544,543,544,542,1189
|
|
20230613,091200,18509108,544,542,544,539,6153
|
|
20230613,091100,15175912,544,544,544,544,2367
|
|
20230613,091000,13888264,545,540,545,540,5626
|
|
20230613,090900,10842233,540,540,540,540,4594
|
|
20230613,090800,8361473,540,539,540,539,6033
|
|
20230613,090700,5103853,540,541,541,538,202
|
|
20230613,090600,4994972,538,539,539,538,5276
|
|
20230613,090500,2156369,541,540,541,540,162
|
|
20230613,090400,2068888,539,539,539,539,128
|
|
20230613,090300,1999896,539,539,539,539,12
|
|
20230613,090200,1993428,538,538,538,538,0
|
|
20230613,090100,1993428,538,537,542,537,585
|
|
20230613,090000,1678461,542,535,542,535,3137
|