598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185500,532628768,500,500,500,500,24683
|
|
20230615,185400,532628768,500,500,500,500,0
|
|
20230615,185300,532628768,500,500,500,500,0
|
|
20230615,185200,532628768,500,500,500,500,0
|
|
20230615,185100,532628768,500,500,500,500,0
|
|
20230615,185000,532628768,500,500,500,500,0
|
|
20230615,184900,532628768,500,500,500,500,0
|
|
20230615,184800,532628768,500,500,500,500,0
|
|
20230615,184700,532628768,500,500,500,500,0
|
|
20230615,184600,532628768,500,500,500,500,0
|
|
20230615,184500,532628768,500,500,500,500,0
|
|
20230615,184400,532628768,500,500,500,500,0
|
|
20230615,184300,532628768,500,500,500,500,0
|
|
20230615,184200,532628768,500,500,500,500,0
|
|
20230615,184100,532628768,500,500,500,500,0
|
|
20230615,184000,532628768,500,500,500,500,0
|
|
20230615,183900,532628768,500,500,500,500,0
|
|
20230615,183800,532628768,500,500,500,500,0
|
|
20230615,183700,532628768,500,500,500,500,0
|
|
20230615,183600,532628768,500,500,500,500,0
|
|
20230615,183500,532628768,500,500,500,500,0
|
|
20230615,183400,532628768,500,500,500,500,0
|
|
20230615,183300,532628768,500,500,500,500,0
|
|
20230615,183200,532628768,500,500,500,500,0
|
|
20230615,183100,532628768,500,500,500,500,0
|
|
20230615,183000,532628768,500,500,500,500,0
|
|
20230615,182900,532628768,500,500,500,500,0
|
|
20230615,182800,532628768,500,500,500,500,0
|
|
20230615,182700,532628768,500,500,500,500,0
|
|
20230615,182600,532628768,500,500,500,500,0
|
|
20230615,182500,532628768,500,500,500,500,24683
|
|
20230615,182400,532628768,500,500,500,500,0
|
|
20230615,182300,532628768,500,500,500,500,0
|
|
20230615,182200,532628768,500,500,500,500,0
|
|
20230615,182100,532628768,500,500,500,500,0
|
|
20230615,182000,532628768,500,500,500,500,0
|
|
20230615,181900,532628768,500,500,500,500,0
|
|
20230615,181800,532628768,500,500,500,500,0
|
|
20230615,181700,532628768,500,500,500,500,0
|
|
20230615,181600,532628768,500,500,500,500,0
|
|
20230615,181500,532628768,500,500,500,500,0
|
|
20230615,181400,532628768,500,500,500,500,0
|
|
20230615,181300,532628768,500,500,500,500,0
|
|
20230615,181200,532628768,500,500,500,500,0
|
|
20230615,181100,532628768,500,500,500,500,0
|
|
20230615,181000,532628768,500,500,500,500,0
|
|
20230615,180900,532628768,500,500,500,500,0
|
|
20230615,180800,532628768,500,500,500,500,0
|
|
20230615,180700,532628768,500,500,500,500,0
|
|
20230615,180600,532628768,500,500,500,500,0
|
|
20230615,180500,532628768,500,500,500,500,0
|
|
20230615,180400,532628768,500,500,500,500,0
|
|
20230615,180300,532628768,500,500,500,500,0
|
|
20230615,180200,532628768,500,500,500,500,0
|
|
20230615,180100,532628768,500,500,500,500,0
|
|
20230615,180000,532628768,500,500,500,500,0
|
|
20230615,175900,532628768,500,500,500,500,0
|
|
20230615,175800,532628768,500,500,500,500,0
|
|
20230615,175700,532628768,500,500,500,500,0
|
|
20230615,175600,532628768,500,500,500,500,0
|
|
20230615,175500,532628768,500,500,500,500,24683
|
|
20230615,175400,532628768,500,500,500,500,0
|
|
20230615,175300,532628768,500,500,500,500,0
|
|
20230615,175200,532628768,500,500,500,500,0
|
|
20230615,175100,532628768,500,500,500,500,0
|
|
20230615,175000,532628768,500,500,500,500,0
|
|
20230615,174900,532628768,500,500,500,500,0
|
|
20230615,174800,532628768,500,500,500,500,0
|
|
20230615,174700,532628768,500,500,500,500,0
|
|
20230615,174600,532628768,500,500,500,500,0
|
|
20230615,174500,532628768,500,500,500,500,0
|
|
20230615,174400,532628768,500,500,500,500,0
|
|
20230615,174300,532628768,500,500,500,500,0
|
|
20230615,174200,532628768,500,500,500,500,0
|
|
20230615,174100,532628768,500,500,500,500,0
|
|
20230615,174000,532628768,500,500,500,500,0
|
|
20230615,173900,532628768,500,500,500,500,0
|
|
20230615,173800,532628768,500,500,500,500,0
|
|
20230615,173700,532628768,500,500,500,500,0
|
|
20230615,173600,532628768,500,500,500,500,0
|
|
20230615,173500,532628768,500,500,500,500,0
|
|
20230615,173400,532628768,500,500,500,500,0
|
|
20230615,173300,532628768,500,500,500,500,0
|
|
20230615,173200,532628768,500,500,500,500,0
|
|
20230615,173100,532628768,500,500,500,500,0
|
|
20230615,173000,532628768,500,500,500,500,0
|
|
20230615,172900,532628768,500,500,500,500,0
|
|
20230615,172800,532628768,500,500,500,500,0
|
|
20230615,172700,532628768,500,500,500,500,0
|
|
20230615,172600,532628768,500,500,500,500,0
|
|
20230615,172500,532628768,500,500,500,500,24683
|
|
20230615,172400,532628768,500,500,500,500,0
|
|
20230615,172300,532628768,500,500,500,500,0
|
|
20230615,172200,532628768,500,500,500,500,0
|
|
20230615,172100,532628768,500,500,500,500,0
|
|
20230615,172000,532628768,500,500,500,500,0
|
|
20230615,171900,532628768,500,500,500,500,0
|
|
20230615,171800,532628768,500,500,500,500,0
|
|
20230615,171700,532628768,500,500,500,500,0
|
|
20230615,171600,532628768,500,500,500,500,0
|
|
20230615,171500,532628768,500,500,500,500,0
|
|
20230615,171400,532628768,500,500,500,500,0
|
|
20230615,171300,532628768,500,500,500,500,0
|
|
20230615,171200,532628768,500,500,500,500,0
|
|
20230615,171100,532628768,500,500,500,500,0
|
|
20230615,171000,532628768,500,500,500,500,0
|
|
20230615,170900,532628768,500,500,500,500,0
|
|
20230615,170800,532628768,500,500,500,500,0
|
|
20230615,170700,532628768,500,500,500,500,0
|
|
20230615,170600,532628768,500,500,500,500,0
|
|
20230615,170500,532628768,500,500,500,500,0
|
|
20230615,170400,532628768,500,500,500,500,0
|
|
20230615,170300,532628768,500,500,500,500,0
|
|
20230615,170200,532628768,500,500,500,500,0
|
|
20230615,170100,532628768,500,500,500,500,0
|
|
20230615,170000,532628768,500,500,500,500,0
|
|
20230615,165900,532628768,500,500,500,500,0
|
|
20230615,165800,532628768,500,500,500,500,0
|
|
20230615,165700,532628768,500,500,500,500,0
|
|
20230615,165600,532628768,500,500,500,500,0
|
|
20230615,165500,532628768,500,500,500,500,24683
|
|
20230615,165400,532628768,500,500,500,500,0
|
|
20230615,165300,532628768,500,500,500,500,0
|
|
20230615,165200,532628768,500,500,500,500,0
|
|
20230615,165100,532628768,500,500,500,500,0
|
|
20230615,165000,532628768,500,500,500,500,0
|
|
20230615,164900,532628768,500,500,500,500,0
|
|
20230615,164800,532628768,500,500,500,500,0
|
|
20230615,164700,532628768,500,500,500,500,0
|
|
20230615,164600,532628768,500,500,500,500,0
|
|
20230615,164500,532628768,500,500,500,500,0
|
|
20230615,164400,532628768,500,500,500,500,0
|
|
20230615,164300,532628768,500,500,500,500,0
|
|
20230615,164200,532628768,500,500,500,500,0
|
|
20230615,164100,532628768,500,500,500,500,0
|
|
20230615,164000,532628768,500,500,500,500,0
|
|
20230615,163900,532628768,500,500,500,500,0
|
|
20230615,163800,532628768,500,500,500,500,0
|
|
20230615,163700,532628768,500,500,500,500,0
|
|
20230615,163600,532628768,500,500,500,500,0
|
|
20230615,163500,532628768,500,500,500,500,0
|
|
20230615,163400,532628768,500,500,500,500,0
|
|
20230615,163300,532628768,500,500,500,500,0
|
|
20230615,163200,532628768,500,500,500,500,0
|
|
20230615,163100,532628768,500,500,500,500,0
|
|
20230615,163000,532628768,500,500,500,500,0
|
|
20230615,162900,532628768,500,500,500,500,0
|
|
20230615,162800,532628768,500,500,500,500,0
|
|
20230615,162700,532628768,500,500,500,500,0
|
|
20230615,162600,532628768,500,500,500,500,0
|
|
20230615,162500,532628768,500,500,500,500,24683
|
|
20230615,162400,532628768,500,500,500,500,0
|
|
20230615,162300,532628768,500,500,500,500,0
|
|
20230615,162200,532628768,500,500,500,500,0
|
|
20230615,162100,532628768,500,500,500,500,0
|
|
20230615,162000,532628768,500,500,500,500,0
|
|
20230615,161900,532628768,500,500,500,500,0
|
|
20230615,161800,532628768,500,500,500,500,0
|
|
20230615,161700,532628768,500,500,500,500,0
|
|
20230615,161600,532628768,500,500,500,500,0
|
|
20230615,161500,532628768,500,500,500,500,0
|
|
20230615,161400,532628768,500,500,500,500,0
|
|
20230615,161300,532628768,500,500,500,500,0
|
|
20230615,161200,532628768,500,500,500,500,0
|
|
20230615,161100,532628768,500,500,500,500,0
|
|
20230615,161000,532628768,500,500,500,500,0
|
|
20230615,160900,532628768,500,500,500,500,0
|
|
20230615,160800,532628768,500,500,500,500,0
|
|
20230615,160700,532628768,500,500,500,500,0
|
|
20230615,160600,532628768,500,500,500,500,0
|
|
20230615,160500,532628768,500,500,500,500,0
|
|
20230615,160400,532628768,500,500,500,500,0
|
|
20230615,160300,532628768,500,500,500,500,0
|
|
20230615,160200,532628768,500,500,500,500,0
|
|
20230615,160100,532628768,500,500,500,500,0
|
|
20230615,160000,532628768,500,500,500,500,0
|
|
20230615,155900,532628768,500,500,500,500,0
|
|
20230615,155800,532628768,500,500,500,500,0
|
|
20230615,155700,532628768,500,500,500,500,0
|
|
20230615,155600,532628768,500,500,500,500,0
|
|
20230615,155500,532628768,500,500,500,500,24683
|
|
20230615,155400,532628768,500,500,500,500,0
|
|
20230615,155300,532628768,500,500,500,500,0
|
|
20230615,155200,532628768,500,500,500,500,0
|
|
20230615,155100,532628768,500,500,500,500,0
|
|
20230615,155000,532628768,500,500,500,500,0
|
|
20230615,154900,532628768,500,500,500,500,0
|
|
20230615,154800,532628768,500,500,500,500,0
|
|
20230615,154700,532628768,500,500,500,500,0
|
|
20230615,154600,532628768,500,500,500,500,0
|
|
20230615,154500,532628768,500,500,500,500,0
|
|
20230615,154400,532628768,500,500,500,500,0
|
|
20230615,154300,532628768,500,500,500,500,0
|
|
20230615,154200,532628768,500,500,500,500,0
|
|
20230615,154100,532628768,500,500,500,500,0
|
|
20230615,154000,532628768,500,500,500,500,0
|
|
20230615,153900,532628768,500,500,500,500,0
|
|
20230615,153800,532628768,500,500,500,500,0
|
|
20230615,153700,532628768,500,500,500,500,0
|
|
20230615,153600,532628768,500,500,500,500,0
|
|
20230615,153500,532628768,500,500,500,500,0
|
|
20230615,153400,532628768,500,500,500,500,0
|
|
20230615,153300,532628768,500,500,500,500,0
|
|
20230615,153200,532628768,500,500,500,500,0
|
|
20230615,153100,532628768,500,500,500,500,0
|
|
20230615,153000,532628768,500,500,500,500,24683
|
|
20230615,152900,520287268,502,502,502,502,0
|
|
20230615,152800,520287268,502,502,502,502,0
|
|
20230615,152700,520287268,502,502,502,502,0
|
|
20230615,152600,520287268,502,502,502,502,0
|
|
20230615,152500,520287268,502,502,502,502,0
|
|
20230615,152400,520287268,502,502,502,502,0
|
|
20230615,152300,520287268,502,502,502,502,0
|
|
20230615,152200,520287268,502,502,502,502,0
|
|
20230615,152100,520287268,502,502,502,502,0
|
|
20230615,152000,520287268,502,502,502,502,0
|
|
20230615,151900,520287268,502,502,502,501,3025
|
|
20230615,151800,518768818,502,502,502,501,14055
|
|
20230615,151700,511715606,501,502,502,501,7695
|
|
20230615,151600,507852861,501,501,501,501,1234
|
|
20230615,151500,507234627,501,500,502,500,12519
|
|
20230615,151400,500961800,500,501,501,500,10617
|
|
20230615,151300,495643600,501,501,501,501,2057
|
|
20230615,151200,494613043,501,502,502,501,865
|
|
20230615,151100,494178833,501,501,502,501,8895
|
|
20230615,151000,489714585,501,501,502,500,15677
|
|
20230615,150900,481875794,502,500,502,498,50345
|
|
20230615,150800,456788265,504,504,505,500,52010
|
|
20230615,150700,430720432,504,504,505,504,144
|
|
20230615,150600,430647807,505,504,505,504,2935
|
|
20230615,150500,429166959,505,506,506,505,30811
|
|
20230615,150400,413592533,506,506,507,506,366
|
|
20230615,150300,413407283,506,506,507,506,206
|
|
20230615,150200,413302847,506,507,507,506,14507
|
|
20230615,150100,405961354,507,507,507,507,3001
|
|
20230615,150000,404439847,508,507,508,507,505
|
|
20230615,145900,404183807,507,507,507,507,12608
|
|
20230615,145800,397791551,507,507,507,507,0
|
|
20230615,145700,397791551,507,507,507,507,200
|
|
20230615,145600,397690151,507,508,508,507,319
|
|
20230615,145500,397528100,507,508,508,507,772
|
|
20230615,145400,397136674,507,507,507,507,3
|
|
20230615,145300,397135153,507,507,507,507,20
|
|
20230615,145200,397125013,507,508,508,507,1054
|
|
20230615,145100,396589583,508,507,508,507,302
|
|
20230615,145000,396436239,507,508,508,507,119
|
|
20230615,144900,396375788,508,508,508,508,908
|
|
20230615,144800,395914524,508,508,508,508,336
|
|
20230615,144700,395743836,508,508,508,508,201
|
|
20230615,144600,395641728,507,508,508,507,3600
|
|
20230615,144500,393815928,508,508,508,508,400
|
|
20230615,144400,393612728,507,507,507,507,1
|
|
20230615,144300,393612221,508,508,508,508,72
|
|
20230615,144200,393575645,508,507,508,507,10168
|
|
20230615,144100,388420301,508,508,508,508,54
|
|
20230615,144000,388392869,508,508,508,508,3
|
|
20230615,143900,388391345,508,508,508,508,151
|
|
20230615,143800,388314637,508,508,508,508,19
|
|
20230615,143700,388304985,508,508,508,508,210
|
|
20230615,143600,388198305,508,508,508,507,1409
|
|
20230615,143500,387483542,508,508,508,507,253
|
|
20230615,143400,387355021,508,508,508,508,160
|
|
20230615,143300,387273741,508,507,508,507,2457
|
|
20230615,143200,386027842,508,508,508,507,318
|
|
20230615,143100,385866316,507,507,508,507,346
|
|
20230615,143000,385690693,508,507,508,507,1602
|
|
20230615,142900,384876950,507,507,508,507,8335
|
|
20230615,142800,380651006,508,508,508,507,441
|
|
20230615,142700,380427122,507,507,507,507,72
|
|
20230615,142600,380390618,507,508,508,507,2122
|
|
20230615,142500,379314714,507,507,508,507,919
|
|
20230615,142400,378847868,507,508,508,507,1541
|
|
20230615,142300,378065844,508,508,508,508,50
|
|
20230615,142200,378040444,508,508,508,508,1199
|
|
20230615,142100,377431352,508,508,508,507,2423
|
|
20230615,142000,376201792,507,507,507,507,9002
|
|
20230615,141900,371637778,508,508,508,508,1590
|
|
20230615,141800,370830058,508,508,508,508,75
|
|
20230615,141700,370791958,508,508,508,508,30
|
|
20230615,141600,370776718,508,508,508,508,2
|
|
20230615,141500,370775702,508,508,508,508,1
|
|
20230615,141400,370775194,508,508,508,508,1199
|
|
20230615,141300,370166102,508,508,508,508,1
|
|
20230615,141200,370165594,508,507,508,507,3500
|
|
20230615,141100,368388094,508,508,508,507,2569
|
|
20230615,141000,367083043,508,508,508,508,305
|
|
20230615,140900,366928103,508,508,508,508,1049
|
|
20230615,140800,366395211,508,508,508,507,102
|
|
20230615,140700,366343396,508,507,508,507,3
|
|
20230615,140600,366341874,507,508,508,507,151
|
|
20230615,140500,366265167,508,508,508,507,19790
|
|
20230615,140400,356212653,508,508,508,508,0
|
|
20230615,140300,356212653,508,508,508,508,0
|
|
20230615,140200,356212653,508,508,508,508,601
|
|
20230615,140100,355907345,508,509,509,508,12656
|
|
20230615,140000,349475433,509,509,509,509,1257
|
|
20230615,135900,348835620,509,509,509,509,1
|
|
20230615,135800,348835111,509,509,510,509,104
|
|
20230615,135700,348782075,509,509,510,509,3003
|
|
20230615,135600,347252646,509,509,509,509,3
|
|
20230615,135500,347251119,509,510,510,509,42
|
|
20230615,135400,347229700,511,511,511,511,0
|
|
20230615,135300,347229700,511,511,511,511,0
|
|
20230615,135200,347229700,511,511,511,511,0
|
|
20230615,135100,347229700,511,511,511,511,100
|
|
20230615,135000,347178600,511,511,511,511,200
|
|
20230615,134900,347076400,509,509,509,509,0
|
|
20230615,134800,347076400,509,509,509,509,0
|
|
20230615,134700,347076400,509,509,509,509,809
|
|
20230615,134600,346664619,509,509,509,509,200
|
|
20230615,134500,346562819,509,509,509,509,991
|
|
20230615,134400,346058400,509,509,509,509,1500
|
|
20230615,134300,345294900,509,509,509,509,233
|
|
20230615,134200,345176303,509,509,509,509,3008
|
|
20230615,134100,343645231,510,510,510,510,2760
|
|
20230615,134000,342237631,510,510,510,510,100
|
|
20230615,133900,342186631,510,510,510,510,0
|
|
20230615,133800,342186631,510,510,510,510,0
|
|
20230615,133700,342186631,510,510,510,510,0
|
|
20230615,133600,342186631,510,510,510,510,0
|
|
20230615,133500,342186631,510,510,510,510,20585
|
|
20230615,133400,331688281,510,510,510,510,1861
|
|
20230615,133300,330739171,511,511,511,511,0
|
|
20230615,133200,330739171,511,511,511,511,0
|
|
20230615,133100,330739171,511,511,511,511,102
|
|
20230615,133000,330687049,511,511,511,511,21
|
|
20230615,132900,330676318,511,511,511,511,0
|
|
20230615,132800,330676318,511,511,511,511,556
|
|
20230615,132700,330392202,511,511,511,511,327
|
|
20230615,132600,330225105,511,511,511,511,3
|
|
20230615,132500,330223572,511,511,511,511,0
|
|
20230615,132400,330223572,511,511,511,511,0
|
|
20230615,132300,330223572,511,511,511,511,2
|
|
20230615,132200,330222550,511,511,511,510,1321
|
|
20230615,132100,329548819,511,511,511,511,6484
|
|
20230615,132000,326235495,511,511,511,511,0
|
|
20230615,131900,326235495,511,510,511,510,774
|
|
20230615,131800,325840754,510,510,510,510,5
|
|
20230615,131700,325838204,510,510,510,510,18271
|
|
20230615,131600,316519994,511,511,512,511,10259
|
|
20230615,131500,311277640,512,512,512,512,0
|
|
20230615,131400,311277640,512,512,512,512,5245
|
|
20230615,131300,308592200,512,512,512,512,2469
|
|
20230615,131200,307328072,513,513,513,513,1720
|
|
20230615,131100,306445712,514,514,514,514,0
|
|
20230615,131000,306445712,514,514,514,514,0
|
|
20230615,130900,306445712,514,514,514,514,0
|
|
20230615,130800,306445712,514,514,514,514,10
|
|
20230615,130700,306440572,514,514,514,514,11
|
|
20230615,130600,306434918,514,514,514,514,6879
|
|
20230615,130500,302899112,514,514,514,514,0
|
|
20230615,130400,302899112,514,514,514,514,1422
|
|
20230615,130300,302168204,514,514,514,514,0
|
|
20230615,130200,302168204,514,514,514,514,0
|
|
20230615,130100,302168204,514,514,514,514,0
|
|
20230615,130000,302168204,514,514,514,514,1433
|
|
20230615,125900,301431642,514,514,514,514,0
|
|
20230615,125800,301431642,514,514,514,514,0
|
|
20230615,125700,301431642,514,514,514,514,2
|
|
20230615,125600,301430614,514,514,514,514,2
|
|
20230615,125500,301429586,514,514,514,514,40
|
|
20230615,125400,301409026,514,515,515,514,184
|
|
20230615,125300,301314440,513,513,513,513,0
|
|
20230615,125200,301314440,513,514,514,513,1700
|
|
20230615,125100,300441962,514,514,514,514,0
|
|
20230615,125000,300441962,514,514,514,514,0
|
|
20230615,124900,300441962,514,514,514,514,59
|
|
20230615,124800,300411636,514,514,514,514,0
|
|
20230615,124700,300411636,514,514,514,514,0
|
|
20230615,124600,300411636,514,514,514,514,0
|
|
20230615,124500,300411636,514,514,514,514,29
|
|
20230615,124400,300396730,514,514,514,514,0
|
|
20230615,124300,300396730,514,514,514,514,0
|
|
20230615,124200,300396730,514,514,514,514,0
|
|
20230615,124100,300396730,514,514,514,514,0
|
|
20230615,124000,300396730,514,514,514,514,0
|
|
20230615,123900,300396730,514,514,514,514,0
|
|
20230615,123800,300396730,514,514,514,514,0
|
|
20230615,123700,300396730,514,514,514,514,1
|
|
20230615,123600,300396216,513,513,513,513,0
|
|
20230615,123500,300396216,513,513,513,513,0
|
|
20230615,123400,300396216,513,513,513,513,0
|
|
20230615,123300,300396216,513,513,513,513,0
|
|
20230615,123200,300396216,513,513,513,513,0
|
|
20230615,123100,300396216,513,513,513,513,0
|
|
20230615,123000,300396216,513,514,514,513,2135
|
|
20230615,122900,299300600,513,513,513,513,30
|
|
20230615,122800,299285210,513,513,513,513,0
|
|
20230615,122700,299285210,513,513,513,513,0
|
|
20230615,122600,299285210,513,513,513,513,117
|
|
20230615,122500,299225189,513,513,513,513,13
|
|
20230615,122400,299218520,513,512,513,512,255
|
|
20230615,122300,299087765,513,513,513,513,0
|
|
20230615,122200,299087765,513,513,513,513,3
|
|
20230615,122100,299086226,513,513,513,513,10
|
|
20230615,122000,299081096,513,513,513,513,200
|
|
20230615,121900,298978496,513,513,513,513,99
|
|
20230615,121800,298927709,514,514,514,514,65
|
|
20230615,121700,298894299,512,512,512,512,0
|
|
20230615,121600,298894299,512,512,512,512,0
|
|
20230615,121500,298894299,512,512,512,512,8
|
|
20230615,121400,298890203,512,512,512,512,0
|
|
20230615,121300,298890203,512,512,512,512,0
|
|
20230615,121200,298890203,512,512,512,512,2566
|
|
20230615,121100,297576411,513,513,513,513,31
|
|
20230615,121000,297560508,513,513,513,513,0
|
|
20230615,120900,297560508,513,513,513,513,66
|
|
20230615,120800,297526650,513,513,513,513,1120
|
|
20230615,120700,296952090,513,513,513,513,0
|
|
20230615,120600,296952090,513,513,513,513,19
|
|
20230615,120500,296942343,511,511,511,511,0
|
|
20230615,120400,296942343,511,511,511,511,0
|
|
20230615,120300,296942343,511,511,511,511,0
|
|
20230615,120200,296942343,511,511,511,511,0
|
|
20230615,120100,296942343,511,511,512,511,5098
|
|
20230615,120000,294337264,512,513,513,512,650
|
|
20230615,115900,294004314,513,513,513,513,630
|
|
20230615,115800,293681124,512,512,512,512,501
|
|
20230615,115700,293424612,512,512,512,512,999
|
|
20230615,115600,292913124,513,513,513,513,81
|
|
20230615,115500,292871571,513,514,514,513,511
|
|
20230615,115400,292609423,514,514,514,514,0
|
|
20230615,115300,292609423,514,514,514,514,0
|
|
20230615,115200,292609423,514,514,514,514,2063
|
|
20230615,115100,291549041,515,515,515,515,81
|
|
20230615,115000,291507326,514,514,514,514,4018
|
|
20230615,114900,289442074,513,512,513,512,21404
|
|
20230615,114800,278483204,512,512,512,512,0
|
|
20230615,114700,278483204,512,512,512,512,0
|
|
20230615,114600,278483204,512,512,512,512,200
|
|
20230615,114500,278380804,512,512,512,512,20
|
|
20230615,114400,278370564,511,511,511,511,0
|
|
20230615,114300,278370564,511,511,511,511,0
|
|
20230615,114200,278370564,511,511,511,511,4816
|
|
20230615,114100,275909588,511,511,512,510,7525
|
|
20230615,114000,272066155,510,511,511,510,5000
|
|
20230615,113900,269513625,512,512,512,512,0
|
|
20230615,113800,269513625,512,512,512,511,5281
|
|
20230615,113700,266814994,512,512,512,512,2713
|
|
20230615,113600,265425938,512,511,512,511,2581
|
|
20230615,113500,264104534,511,511,511,511,45
|
|
20230615,113400,264081539,511,511,511,510,1664
|
|
20230615,113300,263232539,510,511,511,510,13700
|
|
20230615,113200,256241552,511,512,512,511,3000
|
|
20230615,113100,254708530,512,511,512,511,17
|
|
20230615,113000,254699842,514,514,514,514,2
|
|
20230615,112900,254698814,514,511,514,511,219
|
|
20230615,112800,254586605,511,511,511,511,6
|
|
20230615,112700,254583539,511,511,511,511,3419
|
|
20230615,112600,252836430,512,513,513,512,3081
|
|
20230615,112500,251256798,514,514,514,514,1
|
|
20230615,112400,251256284,514,514,514,514,0
|
|
20230615,112300,251256284,514,514,514,514,200
|
|
20230615,112200,251153484,514,514,514,514,50
|
|
20230615,112100,251127784,514,514,514,514,30
|
|
20230615,112000,251112364,514,512,514,512,2100
|
|
20230615,111900,250036964,511,511,511,511,100
|
|
20230615,111800,249985864,511,512,512,511,996
|
|
20230615,111700,249476508,512,512,512,511,3028
|
|
20230615,111600,247929172,511,512,512,511,2000
|
|
20230615,111500,246906172,512,512,512,511,2461
|
|
20230615,111400,245646484,512,512,512,512,400
|
|
20230615,111300,245441684,512,512,512,512,2867
|
|
20230615,111200,243973780,512,512,512,511,426
|
|
20230615,111100,243756018,511,512,512,511,18269
|
|
20230615,111000,234408538,512,512,512,512,1100
|
|
20230615,110900,233845338,511,511,511,511,1000
|
|
20230615,110800,233334338,512,512,512,511,2443
|
|
20230615,110700,232084939,512,512,512,512,13
|
|
20230615,110600,232078283,512,513,513,512,4571
|
|
20230615,110500,229737711,514,514,514,513,8287
|
|
20230615,110400,225485412,514,514,514,514,300
|
|
20230615,110300,225331212,514,515,515,514,6672
|
|
20230615,110200,221899804,515,515,515,515,10
|
|
20230615,110100,221894654,515,514,515,514,48
|
|
20230615,110000,221869981,514,514,514,514,935
|
|
20230615,105900,221389391,515,515,515,515,50
|
|
20230615,105800,221363641,515,515,515,515,10
|
|
20230615,105700,221358491,514,514,514,514,0
|
|
20230615,105600,221358491,514,514,514,514,0
|
|
20230615,105500,221358491,514,514,514,514,9665
|
|
20230615,105400,216390681,514,516,516,514,2618
|
|
20230615,105300,215044897,515,515,515,515,3421
|
|
20230615,105200,213283082,518,518,518,518,0
|
|
20230615,105100,213283082,518,518,518,518,483
|
|
20230615,105000,213032888,518,518,518,514,2309
|
|
20230615,104900,211845282,518,517,518,515,3342
|
|
20230615,104800,210124123,516,519,519,516,201
|
|
20230615,104700,210020404,515,520,520,515,942
|
|
20230615,104600,209535269,515,516,516,515,3696
|
|
20230615,104500,207631813,516,516,516,516,0
|
|
20230615,104400,207631813,516,516,516,516,0
|
|
20230615,104300,207631813,516,516,516,516,1
|
|
20230615,104200,207631297,515,516,516,515,14943
|
|
20230615,104100,199935323,517,518,518,517,1509
|
|
20230615,104000,199154970,518,518,518,518,10
|
|
20230615,103900,199149790,517,517,517,517,0
|
|
20230615,103800,199149790,517,518,518,517,11883
|
|
20230615,103700,193004134,520,520,520,520,0
|
|
20230615,103600,193004134,520,520,520,520,0
|
|
20230615,103500,193004134,520,520,520,520,0
|
|
20230615,103400,193004134,520,520,520,520,4
|
|
20230615,103300,193002054,520,520,520,520,0
|
|
20230615,103200,193002054,520,520,520,520,0
|
|
20230615,103100,193002054,520,520,520,520,0
|
|
20230615,103000,193002054,520,519,520,519,152
|
|
20230615,102900,192923076,517,516,517,516,2510
|
|
20230615,102800,191625416,516,516,516,516,180
|
|
20230615,102700,191532536,516,516,516,516,10
|
|
20230615,102600,191527376,516,516,516,516,1000
|
|
20230615,102500,191011376,516,516,516,516,15053
|
|
20230615,102400,183244028,516,518,518,516,7842
|
|
20230615,102300,179192136,518,518,518,518,15
|
|
20230615,102200,179184366,518,518,518,518,0
|
|
20230615,102100,179184366,518,518,518,518,472
|
|
20230615,102000,178939870,518,518,518,518,528
|
|
20230615,101900,178666366,517,516,517,516,44
|
|
20230615,101800,178643619,517,517,517,517,312
|
|
20230615,101700,178482315,517,517,517,517,1193
|
|
20230615,101600,177865534,517,517,517,517,0
|
|
20230615,101500,177865534,517,517,517,517,0
|
|
20230615,101400,177865534,517,517,517,517,1000
|
|
20230615,101300,177348534,518,518,518,518,0
|
|
20230615,101200,177348534,518,518,518,518,100
|
|
20230615,101100,177296734,518,519,519,518,2884
|
|
20230615,101000,175802722,519,520,520,519,19
|
|
20230615,100900,175792852,518,519,519,518,50
|
|
20230615,100800,175766942,518,518,518,518,0
|
|
20230615,100700,175766942,518,518,518,518,282
|
|
20230615,100600,175620866,518,520,520,518,1095
|
|
20230615,100500,175053544,521,521,521,521,206
|
|
20230615,100400,174946218,521,521,521,521,1
|
|
20230615,100300,174945697,520,520,520,520,2453
|
|
20230615,100200,173670137,520,520,520,520,0
|
|
20230615,100100,173670137,520,520,520,520,1
|
|
20230615,100000,173669617,521,521,521,521,0
|
|
20230615,095900,173669617,521,521,521,521,12403
|
|
20230615,095800,167207654,521,521,521,521,200
|
|
20230615,095700,167103454,520,520,520,520,14240
|
|
20230615,095600,159698654,518,520,520,518,50
|
|
20230615,095500,159672656,520,518,520,518,20011
|
|
20230615,095400,149281227,518,518,518,518,11
|
|
20230615,095300,149275529,515,518,518,515,612
|
|
20230615,095200,148960178,515,515,515,515,2233
|
|
20230615,095100,147810183,515,521,521,514,54550
|
|
20230615,095000,119640921,523,523,523,523,1
|
|
20230615,094900,119640398,519,521,521,519,8628
|
|
20230615,094800,115161860,523,522,523,522,1531
|
|
20230615,094700,114362677,523,523,523,523,0
|
|
20230615,094600,114362677,523,523,523,523,0
|
|
20230615,094500,114362677,523,523,523,523,0
|
|
20230615,094400,114362677,523,519,523,519,325
|
|
20230615,094300,114193934,519,519,519,519,0
|
|
20230615,094200,114193934,519,520,520,519,12000
|
|
20230615,094100,107964923,520,521,521,520,12159
|
|
20230615,094000,101633929,521,523,523,521,2097
|
|
20230615,093900,100541198,523,523,523,523,7
|
|
20230615,093800,100537537,523,523,523,523,0
|
|
20230615,093700,100537537,523,523,523,523,17
|
|
20230615,093600,100528646,523,523,523,523,141
|
|
20230615,093500,100454903,523,523,523,523,43
|
|
20230615,093400,100432414,523,522,523,521,574
|
|
20230615,093300,100133248,523,523,523,523,100
|
|
20230615,093200,100080948,523,524,524,521,5019
|
|
20230615,093100,97465993,524,524,524,521,55
|
|
20230615,093000,97437176,521,521,521,521,3200
|
|
20230615,092900,95769976,521,524,524,521,124
|
|
20230615,092800,95705260,521,521,521,521,0
|
|
20230615,092700,95705260,521,521,521,520,5954
|
|
20230615,092600,92605496,522,522,522,522,32
|
|
20230615,092500,92588792,522,522,522,522,9
|
|
20230615,092400,92584094,523,523,523,523,80
|
|
20230615,092300,92542254,520,520,520,520,0
|
|
20230615,092200,92542254,520,520,520,520,1305
|
|
20230615,092100,91863654,520,520,520,520,0
|
|
20230615,092000,91863654,520,521,521,520,20500
|
|
20230615,091900,81203154,521,521,521,521,1200
|
|
20230615,091800,80577954,520,520,520,520,229
|
|
20230615,091700,80458874,520,521,521,520,6605
|
|
20230615,091600,77018509,520,521,521,520,2852
|
|
20230615,091500,75533017,520,520,520,520,70
|
|
20230615,091400,75496617,519,519,519,519,3700
|
|
20230615,091300,73576317,519,524,524,519,40551
|
|
20230615,091200,52501065,521,521,521,521,0
|
|
20230615,091100,52501065,521,521,521,521,1
|
|
20230615,091000,52500544,524,524,524,524,0
|
|
20230615,090900,52500544,524,524,524,524,1
|
|
20230615,090800,52500020,521,520,521,519,14236
|
|
20230615,090700,45098575,520,520,520,520,2450
|
|
20230615,090600,43824575,519,519,519,519,10538
|
|
20230615,090500,38355353,519,521,521,519,68195
|
|
20230615,090400,2936302,521,521,521,521,0
|
|
20230615,090300,2936302,521,525,525,521,1582
|
|
20230615,090200,2111280,525,525,525,525,0
|
|
20230615,090100,2111280,525,525,525,525,660
|
|
20230615,090000,1764780,525,520,525,520,3389
|