645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194200,128880546,287,287,287,287,3333
|
|
20230615,194100,128880546,287,287,287,287,0
|
|
20230615,194000,128880546,287,287,287,287,0
|
|
20230615,193900,128880546,287,287,287,287,0
|
|
20230615,193800,128880546,287,287,287,287,0
|
|
20230615,193700,128880546,287,287,287,287,0
|
|
20230615,193600,128880546,287,287,287,287,0
|
|
20230615,193500,128880546,287,287,287,287,0
|
|
20230615,193400,128880546,287,287,287,287,0
|
|
20230615,193300,128880546,287,287,287,287,0
|
|
20230615,193200,128880546,287,287,287,287,0
|
|
20230615,193100,128880546,287,287,287,287,0
|
|
20230615,193000,128880546,287,287,287,287,0
|
|
20230615,192900,128880546,287,287,287,287,0
|
|
20230615,192800,128880546,287,287,287,287,0
|
|
20230615,192700,128880546,287,287,287,287,0
|
|
20230615,192600,128880546,287,287,287,287,0
|
|
20230615,192500,128880546,287,287,287,287,0
|
|
20230615,192400,128880546,287,287,287,287,0
|
|
20230615,192300,128880546,287,287,287,287,0
|
|
20230615,192200,128880546,287,287,287,287,0
|
|
20230615,192100,128880546,287,287,287,287,0
|
|
20230615,192000,128880546,287,287,287,287,0
|
|
20230615,191900,128880546,287,287,287,287,0
|
|
20230615,191800,128880546,287,287,287,287,0
|
|
20230615,191700,128880546,287,287,287,287,0
|
|
20230615,191600,128880546,287,287,287,287,0
|
|
20230615,191500,128880546,287,287,287,287,0
|
|
20230615,191400,128880546,287,287,287,287,0
|
|
20230615,191300,128880546,287,287,287,287,0
|
|
20230615,191200,128880546,287,287,287,287,3333
|
|
20230615,191100,128880546,287,287,287,287,0
|
|
20230615,191000,128880546,287,287,287,287,0
|
|
20230615,190900,128880546,287,287,287,287,0
|
|
20230615,190800,128880546,287,287,287,287,0
|
|
20230615,190700,128880546,287,287,287,287,0
|
|
20230615,190600,128880546,287,287,287,287,0
|
|
20230615,190500,128880546,287,287,287,287,0
|
|
20230615,190400,128880546,287,287,287,287,0
|
|
20230615,190300,128880546,287,287,287,287,0
|
|
20230615,190200,128880546,287,287,287,287,0
|
|
20230615,190100,128880546,287,287,287,287,0
|
|
20230615,190000,128880546,287,287,287,287,0
|
|
20230615,185900,128880546,287,287,287,287,0
|
|
20230615,185800,128880546,287,287,287,287,0
|
|
20230615,185700,128880546,287,287,287,287,0
|
|
20230615,185600,128880546,287,287,287,287,0
|
|
20230615,185500,128880546,287,287,287,287,0
|
|
20230615,185400,128880546,287,287,287,287,0
|
|
20230615,185300,128880546,287,287,287,287,0
|
|
20230615,185200,128880546,287,287,287,287,0
|
|
20230615,185100,128880546,287,287,287,287,0
|
|
20230615,185000,128880546,287,287,287,287,0
|
|
20230615,184900,128880546,287,287,287,287,0
|
|
20230615,184800,128880546,287,287,287,287,0
|
|
20230615,184700,128880546,287,287,287,287,0
|
|
20230615,184600,128880546,287,287,287,287,0
|
|
20230615,184500,128880546,287,287,287,287,0
|
|
20230615,184400,128880546,287,287,287,287,0
|
|
20230615,184300,128880546,287,287,287,287,0
|
|
20230615,184200,128880546,287,287,287,287,3333
|
|
20230615,184100,128880546,287,287,287,287,0
|
|
20230615,184000,128880546,287,287,287,287,0
|
|
20230615,183900,128880546,287,287,287,287,0
|
|
20230615,183800,128880546,287,287,287,287,0
|
|
20230615,183700,128880546,287,287,287,287,0
|
|
20230615,183600,128880546,287,287,287,287,0
|
|
20230615,183500,128880546,287,287,287,287,0
|
|
20230615,183400,128880546,287,287,287,287,0
|
|
20230615,183300,128880546,287,287,287,287,0
|
|
20230615,183200,128880546,287,287,287,287,0
|
|
20230615,183100,128880546,287,287,287,287,0
|
|
20230615,183000,128880546,287,287,287,287,0
|
|
20230615,182900,128880546,287,287,287,287,0
|
|
20230615,182800,128880546,287,287,287,287,0
|
|
20230615,182700,128880546,287,287,287,287,0
|
|
20230615,182600,128880546,287,287,287,287,0
|
|
20230615,182500,128880546,287,287,287,287,0
|
|
20230615,182400,128880546,287,287,287,287,0
|
|
20230615,182300,128880546,287,287,287,287,0
|
|
20230615,182200,128880546,287,287,287,287,0
|
|
20230615,182100,128880546,287,287,287,287,0
|
|
20230615,182000,128880546,287,287,287,287,0
|
|
20230615,181900,128880546,287,287,287,287,0
|
|
20230615,181800,128880546,287,287,287,287,0
|
|
20230615,181700,128880546,287,287,287,287,0
|
|
20230615,181600,128880546,287,287,287,287,0
|
|
20230615,181500,128880546,287,287,287,287,0
|
|
20230615,181400,128880546,287,287,287,287,0
|
|
20230615,181300,128880546,287,287,287,287,0
|
|
20230615,181200,128880546,287,287,287,287,3333
|
|
20230615,181100,128880546,287,287,287,287,0
|
|
20230615,181000,128880546,287,287,287,287,0
|
|
20230615,180900,128880546,287,287,287,287,0
|
|
20230615,180800,128880546,287,287,287,287,0
|
|
20230615,180700,128880546,287,287,287,287,0
|
|
20230615,180600,128880546,287,287,287,287,0
|
|
20230615,180500,128880546,287,287,287,287,0
|
|
20230615,180400,128880546,287,287,287,287,0
|
|
20230615,180300,128880546,287,287,287,287,0
|
|
20230615,180200,128880546,287,287,287,287,0
|
|
20230615,180100,128880546,287,287,287,287,0
|
|
20230615,180000,128880546,287,287,287,287,0
|
|
20230615,175900,128880546,287,287,287,287,0
|
|
20230615,175800,128880546,287,287,287,287,0
|
|
20230615,175700,128880546,287,287,287,287,0
|
|
20230615,175600,128880546,287,287,287,287,0
|
|
20230615,175500,128880546,287,287,287,287,0
|
|
20230615,175400,128880546,287,287,287,287,0
|
|
20230615,175300,128880546,287,287,287,287,0
|
|
20230615,175200,128880546,287,287,287,287,0
|
|
20230615,175100,128880546,287,287,287,287,0
|
|
20230615,175000,128880546,287,287,287,287,0
|
|
20230615,174900,128880546,287,287,287,287,0
|
|
20230615,174800,128880546,287,287,287,287,0
|
|
20230615,174700,128880546,287,287,287,287,0
|
|
20230615,174600,128880546,287,287,287,287,0
|
|
20230615,174500,128880546,287,287,287,287,0
|
|
20230615,174400,128880546,287,287,287,287,0
|
|
20230615,174300,128880546,287,287,287,287,0
|
|
20230615,174200,128880546,287,287,287,287,3333
|
|
20230615,174100,128880546,287,287,287,287,0
|
|
20230615,174000,128880546,287,287,287,287,0
|
|
20230615,173900,128880546,287,287,287,287,0
|
|
20230615,173800,128880546,287,287,287,287,0
|
|
20230615,173700,128880546,287,287,287,287,0
|
|
20230615,173600,128880546,287,287,287,287,0
|
|
20230615,173500,128880546,287,287,287,287,0
|
|
20230615,173400,128880546,287,287,287,287,0
|
|
20230615,173300,128880546,287,287,287,287,0
|
|
20230615,173200,128880546,287,287,287,287,0
|
|
20230615,173100,128880546,287,287,287,287,0
|
|
20230615,173000,128880546,287,287,287,287,0
|
|
20230615,172900,128880546,287,287,287,287,0
|
|
20230615,172800,128880546,287,287,287,287,0
|
|
20230615,172700,128880546,287,287,287,287,0
|
|
20230615,172600,128880546,287,287,287,287,0
|
|
20230615,172500,128880546,287,287,287,287,0
|
|
20230615,172400,128880546,287,287,287,287,0
|
|
20230615,172300,128880546,287,287,287,287,0
|
|
20230615,172200,128880546,287,287,287,287,0
|
|
20230615,172100,128880546,287,287,287,287,0
|
|
20230615,172000,128880546,287,287,287,287,0
|
|
20230615,171900,128880546,287,287,287,287,0
|
|
20230615,171800,128880546,287,287,287,287,0
|
|
20230615,171700,128880546,287,287,287,287,0
|
|
20230615,171600,128880546,287,287,287,287,0
|
|
20230615,171500,128880546,287,287,287,287,0
|
|
20230615,171400,128880546,287,287,287,287,0
|
|
20230615,171300,128880546,287,287,287,287,0
|
|
20230615,171200,128880546,287,287,287,287,3333
|
|
20230615,171100,128880546,287,287,287,287,0
|
|
20230615,171000,128880546,287,287,287,287,0
|
|
20230615,170900,128880546,287,287,287,287,0
|
|
20230615,170800,128880546,287,287,287,287,0
|
|
20230615,170700,128880546,287,287,287,287,0
|
|
20230615,170600,128880546,287,287,287,287,0
|
|
20230615,170500,128880546,287,287,287,287,0
|
|
20230615,170400,128880546,287,287,287,287,0
|
|
20230615,170300,128880546,287,287,287,287,0
|
|
20230615,170200,128880546,287,287,287,287,0
|
|
20230615,170100,128880546,287,287,287,287,0
|
|
20230615,170000,128880546,287,287,287,287,0
|
|
20230615,165900,128880546,287,287,287,287,0
|
|
20230615,165800,128880546,287,287,287,287,0
|
|
20230615,165700,128880546,287,287,287,287,0
|
|
20230615,165600,128880546,287,287,287,287,0
|
|
20230615,165500,128880546,287,287,287,287,0
|
|
20230615,165400,128880546,287,287,287,287,0
|
|
20230615,165300,128880546,287,287,287,287,0
|
|
20230615,165200,128880546,287,287,287,287,0
|
|
20230615,165100,128880546,287,287,287,287,0
|
|
20230615,165000,128880546,287,287,287,287,0
|
|
20230615,164900,128880546,287,287,287,287,0
|
|
20230615,164800,128880546,287,287,287,287,0
|
|
20230615,164700,128880546,287,287,287,287,0
|
|
20230615,164600,128880546,287,287,287,287,0
|
|
20230615,164500,128880546,287,287,287,287,0
|
|
20230615,164400,128880546,287,287,287,287,0
|
|
20230615,164300,128880546,287,287,287,287,0
|
|
20230615,164200,128880546,287,287,287,287,3333
|
|
20230615,164100,128880546,287,287,287,287,0
|
|
20230615,164000,128880546,287,287,287,287,0
|
|
20230615,163900,128880546,287,287,287,287,0
|
|
20230615,163800,128880546,287,287,287,287,0
|
|
20230615,163700,128880546,287,287,287,287,0
|
|
20230615,163600,128880546,287,287,287,287,0
|
|
20230615,163500,128880546,287,287,287,287,0
|
|
20230615,163400,128880546,287,287,287,287,0
|
|
20230615,163300,128880546,287,287,287,287,0
|
|
20230615,163200,128880546,287,287,287,287,0
|
|
20230615,163100,128880546,287,287,287,287,0
|
|
20230615,163000,128880546,287,287,287,287,0
|
|
20230615,162900,128880546,287,287,287,287,0
|
|
20230615,162800,128880546,287,287,287,287,0
|
|
20230615,162700,128880546,287,287,287,287,0
|
|
20230615,162600,128880546,287,287,287,287,0
|
|
20230615,162500,128880546,287,287,287,287,0
|
|
20230615,162400,128880546,287,287,287,287,0
|
|
20230615,162300,128880546,287,287,287,287,0
|
|
20230615,162200,128880546,287,287,287,287,0
|
|
20230615,162100,128880546,287,287,287,287,0
|
|
20230615,162000,128880546,287,287,287,287,0
|
|
20230615,161900,128880546,287,287,287,287,0
|
|
20230615,161800,128880546,287,287,287,287,0
|
|
20230615,161700,128880546,287,287,287,287,0
|
|
20230615,161600,128880546,287,287,287,287,0
|
|
20230615,161500,128880546,287,287,287,287,0
|
|
20230615,161400,128880546,287,287,287,287,0
|
|
20230615,161300,128880546,287,287,287,287,0
|
|
20230615,161200,128880546,287,287,287,287,3333
|
|
20230615,161100,128880546,287,287,287,287,0
|
|
20230615,161000,128880546,287,287,287,287,0
|
|
20230615,160900,128880546,287,287,287,287,0
|
|
20230615,160800,128880546,287,287,287,287,0
|
|
20230615,160700,128880546,287,287,287,287,0
|
|
20230615,160600,128880546,287,287,287,287,0
|
|
20230615,160500,128880546,287,287,287,287,0
|
|
20230615,160400,128880546,287,287,287,287,0
|
|
20230615,160300,128880546,287,287,287,287,0
|
|
20230615,160200,128880546,287,287,287,287,0
|
|
20230615,160100,128880546,287,287,287,287,0
|
|
20230615,160000,128880546,287,287,287,287,0
|
|
20230615,155900,128880546,287,287,287,287,0
|
|
20230615,155800,128880546,287,287,287,287,0
|
|
20230615,155700,128880546,287,287,287,287,0
|
|
20230615,155600,128880546,287,287,287,287,0
|
|
20230615,155500,128880546,287,287,287,287,0
|
|
20230615,155400,128880546,287,287,287,287,0
|
|
20230615,155300,128880546,287,287,287,287,0
|
|
20230615,155200,128880546,287,287,287,287,0
|
|
20230615,155100,128880546,287,287,287,287,0
|
|
20230615,155000,128880546,287,287,287,287,0
|
|
20230615,154900,128880546,287,287,287,287,0
|
|
20230615,154800,128880546,287,287,287,287,0
|
|
20230615,154700,128880546,287,287,287,287,0
|
|
20230615,154600,128880546,287,287,287,287,0
|
|
20230615,154500,128880546,287,287,287,287,0
|
|
20230615,154400,128880546,287,287,287,287,0
|
|
20230615,154300,128880546,287,287,287,287,0
|
|
20230615,154200,128880546,287,287,287,287,3333
|
|
20230615,154100,128880546,287,287,287,287,0
|
|
20230615,154000,128880546,287,287,287,287,0
|
|
20230615,153900,128880546,287,287,287,287,0
|
|
20230615,153800,128880546,287,287,287,287,0
|
|
20230615,153700,128880546,287,287,287,287,0
|
|
20230615,153600,128880546,287,287,287,287,0
|
|
20230615,153500,128880546,287,287,287,287,0
|
|
20230615,153400,128880546,287,287,287,287,0
|
|
20230615,153300,128880546,287,287,287,287,0
|
|
20230615,153200,128880546,287,287,287,287,0
|
|
20230615,153100,128880546,287,287,287,287,0
|
|
20230615,153000,128880546,287,287,287,287,3333
|
|
20230615,152900,127923975,288,288,288,288,0
|
|
20230615,152800,127923975,288,288,288,288,0
|
|
20230615,152700,127923975,288,288,288,288,0
|
|
20230615,152600,127923975,288,288,288,288,0
|
|
20230615,152500,127923975,288,288,288,288,0
|
|
20230615,152400,127923975,288,288,288,288,0
|
|
20230615,152300,127923975,288,288,288,288,0
|
|
20230615,152200,127923975,288,288,288,288,0
|
|
20230615,152100,127923975,288,288,288,288,0
|
|
20230615,152000,127923975,288,288,288,288,0
|
|
20230615,151900,127923975,288,287,288,287,91
|
|
20230615,151800,127897841,287,287,288,287,3666
|
|
20230615,151700,126842181,288,288,288,288,237
|
|
20230615,151600,126773925,288,288,288,288,74
|
|
20230615,151500,126752613,288,288,288,288,18
|
|
20230615,151400,126747429,287,288,288,287,93
|
|
20230615,151300,126720721,287,288,288,287,593
|
|
20230615,151200,126550012,287,288,288,287,36
|
|
20230615,151100,126539663,288,288,288,288,18
|
|
20230615,151000,126534479,287,287,288,287,95
|
|
20230615,150900,126507196,287,288,288,287,86
|
|
20230615,150800,126482497,288,288,288,288,18
|
|
20230615,150700,126477313,288,288,288,288,449
|
|
20230615,150600,126348001,288,288,288,288,518
|
|
20230615,150500,126198817,287,288,288,287,154
|
|
20230615,150400,126154566,288,288,288,288,17
|
|
20230615,150300,126149670,288,288,288,288,18
|
|
20230615,150200,126144486,288,288,288,288,17
|
|
20230615,150100,126139590,288,288,288,288,712
|
|
20230615,150000,125934534,288,288,288,288,128
|
|
20230615,145900,125897670,288,288,288,288,24
|
|
20230615,145800,125890758,288,288,288,288,18
|
|
20230615,145700,125885574,288,288,288,288,17
|
|
20230615,145600,125880678,288,288,288,288,18
|
|
20230615,145500,125875494,288,288,288,288,18
|
|
20230615,145400,125870310,288,287,288,287,21
|
|
20230615,145300,125864266,287,287,288,287,113
|
|
20230615,145200,125831780,288,288,288,288,17
|
|
20230615,145100,125826884,288,288,288,288,18
|
|
20230615,145000,125821700,288,288,288,288,18
|
|
20230615,144900,125816516,288,288,288,288,17
|
|
20230615,144800,125811620,288,288,288,288,70
|
|
20230615,144700,125791460,288,288,288,288,256
|
|
20230615,144600,125717732,288,288,288,288,1019
|
|
20230615,144500,125424260,287,288,288,287,19
|
|
20230615,144400,125418789,288,288,288,288,27
|
|
20230615,144300,125411013,288,289,289,288,39
|
|
20230615,144200,125399763,289,289,289,289,17
|
|
20230615,144100,125394850,288,288,288,288,5018
|
|
20230615,144000,123949666,288,288,288,288,374
|
|
20230615,143900,123841954,288,288,288,288,17
|
|
20230615,143800,123837058,288,288,288,288,18
|
|
20230615,143700,123831874,288,288,288,288,117
|
|
20230615,143600,123798178,288,288,288,288,19
|
|
20230615,143500,123792706,288,288,288,288,18
|
|
20230615,143400,123787522,288,288,288,288,17
|
|
20230615,143300,123782626,288,288,288,288,18
|
|
20230615,143200,123777442,288,287,288,287,1517
|
|
20230615,143100,123342046,287,287,287,287,18
|
|
20230615,143000,123336880,287,287,287,287,18
|
|
20230615,142900,123331714,287,287,287,287,17
|
|
20230615,142800,123326835,287,287,287,287,18
|
|
20230615,142700,123321669,287,287,287,287,17
|
|
20230615,142600,123316790,287,287,287,287,18
|
|
20230615,142500,123311624,286,286,286,286,1508
|
|
20230615,142400,122880336,286,286,286,286,17
|
|
20230615,142300,122875474,286,286,286,286,28
|
|
20230615,142200,122867466,286,286,286,286,17
|
|
20230615,142100,122862604,286,286,286,286,18
|
|
20230615,142000,122857456,286,286,286,286,18
|
|
20230615,141900,122852308,286,286,286,286,27
|
|
20230615,141800,122844586,286,286,286,286,18
|
|
20230615,141700,122839438,286,286,286,286,17
|
|
20230615,141600,122834576,286,286,286,286,18
|
|
20230615,141500,122829428,286,286,286,286,28
|
|
20230615,141400,122821420,286,286,286,286,27
|
|
20230615,141300,122813698,287,286,287,286,18
|
|
20230615,141200,122808534,285,286,286,285,85
|
|
20230615,141100,122784292,283,286,287,283,2285
|
|
20230615,141000,122137468,287,286,287,286,18
|
|
20230615,140900,122132305,286,286,286,286,67
|
|
20230615,140800,122113143,286,286,286,286,18
|
|
20230615,140700,122107995,286,286,286,286,1150
|
|
20230615,140600,121779095,285,285,285,285,2830
|
|
20230615,140500,120972545,285,285,285,285,18
|
|
20230615,140400,120967415,285,285,285,285,446
|
|
20230615,140300,120840305,285,285,285,285,1618
|
|
20230615,140200,120379175,285,285,285,285,18
|
|
20230615,140100,120374045,285,285,285,285,18
|
|
20230615,140000,120368915,285,285,285,285,412
|
|
20230615,135900,120251495,285,285,285,285,35
|
|
20230615,135800,120241520,285,285,285,285,18
|
|
20230615,135700,120236390,283,283,283,283,1666
|
|
20230615,135600,119764912,283,283,283,283,67
|
|
20230615,135500,119745951,283,283,283,283,18
|
|
20230615,135400,119740857,283,283,283,283,1249
|
|
20230615,135300,119387390,285,285,285,285,18
|
|
20230615,135200,119382260,285,285,285,285,19
|
|
20230615,135100,119376845,284,284,284,284,21
|
|
20230615,135000,119370881,284,284,284,284,28
|
|
20230615,134900,119362929,284,284,284,284,103
|
|
20230615,134800,119333677,282,284,284,282,65
|
|
20230615,134700,119315311,284,284,284,284,34
|
|
20230615,134600,119305655,284,284,284,284,17
|
|
20230615,134500,119300827,284,284,284,284,18
|
|
20230615,134400,119295715,284,284,284,284,25
|
|
20230615,134300,119288615,284,284,284,284,19
|
|
20230615,134200,119283219,284,284,284,284,33
|
|
20230615,134100,119273847,284,284,284,284,40
|
|
20230615,134000,119262487,284,284,284,284,18
|
|
20230615,133900,119257375,283,284,284,281,6714
|
|
20230615,133800,117366740,283,284,284,283,2020
|
|
20230615,133700,116795062,284,286,286,284,2735
|
|
20230615,133600,116018210,287,287,287,287,4017
|
|
20230615,133500,114865331,287,287,287,287,18
|
|
20230615,133400,114860165,287,287,287,287,17
|
|
20230615,133300,114855286,287,287,287,287,18
|
|
20230615,133200,114850120,287,287,287,287,18
|
|
20230615,133100,114844954,287,287,287,287,17
|
|
20230615,133000,114840075,287,287,287,287,18
|
|
20230615,132900,114834909,287,287,287,287,17
|
|
20230615,132800,114830030,287,287,287,287,18
|
|
20230615,132700,114824864,285,287,287,285,28944
|
|
20230615,132600,106575802,287,286,287,286,17
|
|
20230615,132500,106570936,286,286,286,286,19
|
|
20230615,132400,106565502,286,286,286,286,17
|
|
20230615,132300,106560640,286,287,287,286,1969
|
|
20230615,132200,105997488,287,287,287,287,18
|
|
20230615,132100,105992322,287,287,287,287,17
|
|
20230615,132000,105987443,287,287,287,287,120
|
|
20230615,131900,105953003,287,287,287,287,19
|
|
20230615,131800,105947550,287,287,287,287,18
|
|
20230615,131700,105942384,287,287,287,287,18
|
|
20230615,131600,105937218,287,287,287,287,19
|
|
20230615,131500,105931765,287,286,287,286,1665
|
|
20230615,131400,105455557,286,287,287,286,2054
|
|
20230615,131300,104868061,287,287,287,287,20
|
|
20230615,131200,104862321,287,287,287,287,20
|
|
20230615,131100,104856581,287,287,287,287,17
|
|
20230615,131000,104851702,287,287,287,287,18
|
|
20230615,130900,104846536,287,287,287,287,17
|
|
20230615,130800,104841657,287,287,287,287,20
|
|
20230615,130700,104835917,287,287,287,287,18
|
|
20230615,130600,104830751,287,287,287,287,37
|
|
20230615,130500,104820132,287,287,287,287,18
|
|
20230615,130400,104814966,287,287,287,287,67
|
|
20230615,130300,104795737,287,287,287,287,30
|
|
20230615,130200,104787127,288,286,288,286,5020
|
|
20230615,130100,103350790,286,286,286,286,17
|
|
20230615,130000,103345928,286,286,286,286,30
|
|
20230615,125900,103337348,286,286,286,286,17
|
|
20230615,125800,103332486,286,286,286,286,118
|
|
20230615,125700,103298738,286,286,286,286,32
|
|
20230615,125600,103289586,286,286,286,286,17
|
|
20230615,125500,103284724,286,286,286,286,18
|
|
20230615,125400,103279576,286,286,286,286,117
|
|
20230615,125300,103246114,286,286,286,286,119
|
|
20230615,125200,103212080,286,286,286,286,118
|
|
20230615,125100,103178332,286,286,286,286,19
|
|
20230615,125000,103172898,286,286,286,286,118
|
|
20230615,124900,103139150,286,286,286,286,617
|
|
20230615,124800,102962688,286,286,286,286,28
|
|
20230615,124700,102954680,286,286,286,286,18
|
|
20230615,124600,102949532,286,286,286,286,17
|
|
20230615,124500,102944670,285,285,285,285,1048
|
|
20230615,124400,102645990,285,285,285,285,1118
|
|
20230615,124300,102327360,285,285,285,285,27
|
|
20230615,124200,102319665,285,285,285,285,18
|
|
20230615,124100,102314535,285,285,285,285,18
|
|
20230615,124000,102309405,285,285,285,285,20
|
|
20230615,123900,102303705,285,285,285,285,18
|
|
20230615,123800,102298575,285,285,285,285,19
|
|
20230615,123700,102293160,285,285,285,285,19
|
|
20230615,123600,102287745,284,285,285,284,44
|
|
20230615,123500,102275227,285,285,285,285,18
|
|
20230615,123400,102270097,285,285,285,285,18
|
|
20230615,123300,102264967,284,285,285,284,716
|
|
20230615,123200,102061606,285,285,285,285,719
|
|
20230615,123100,101856691,284,285,285,284,18
|
|
20230615,123000,101851562,285,285,285,285,18
|
|
20230615,122900,101846432,285,285,285,285,18
|
|
20230615,122800,101841302,284,284,285,284,28
|
|
20230615,122700,101833333,285,285,285,285,10069
|
|
20230615,122600,98963668,285,285,285,285,17
|
|
20230615,122500,98958823,285,285,285,285,18
|
|
20230615,122400,98953693,285,285,285,285,18
|
|
20230615,122300,98948563,285,285,285,285,517
|
|
20230615,122200,98801218,284,285,285,284,1907
|
|
20230615,122100,98259597,285,285,285,285,47
|
|
20230615,122000,98246202,285,285,285,285,749
|
|
20230615,121900,98032737,285,285,285,285,629
|
|
20230615,121800,97853472,285,285,285,285,618
|
|
20230615,121700,97677342,285,285,285,285,18
|
|
20230615,121600,97672212,285,284,285,284,2147
|
|
20230615,121500,97060321,284,283,284,283,7713
|
|
20230615,121400,94874654,283,283,283,283,19
|
|
20230615,121300,94869277,283,283,283,283,17
|
|
20230615,121200,94864466,282,283,283,282,1577
|
|
20230615,121100,94419731,282,282,283,282,1523
|
|
20230615,121000,93990122,282,282,282,282,1238
|
|
20230615,120900,93641006,282,282,282,282,18
|
|
20230615,120800,93635930,282,281,282,281,275
|
|
20230615,120700,93558638,281,282,282,281,1761
|
|
20230615,120600,93063778,281,283,283,281,2017
|
|
20230615,120500,92496967,283,282,283,282,956
|
|
20230615,120400,92226594,282,282,282,282,20
|
|
20230615,120300,92220954,282,282,282,282,27
|
|
20230615,120200,92213340,282,282,282,282,1018
|
|
20230615,120100,91926264,282,282,282,282,17
|
|
20230615,120000,91921470,282,282,282,282,18
|
|
20230615,115900,91916394,281,281,281,281,830
|
|
20230615,115800,91683164,281,281,281,281,37
|
|
20230615,115700,91672767,281,281,281,281,28
|
|
20230615,115600,91664899,281,282,282,281,1141
|
|
20230615,115500,91344256,281,281,281,281,107
|
|
20230615,115400,91314189,280,280,280,280,1094
|
|
20230615,115300,91007869,280,282,282,280,11123
|
|
20230615,115200,87893195,281,282,282,281,119
|
|
20230615,115100,87859738,280,282,282,280,15675
|
|
20230615,115000,83469246,282,282,282,282,1018
|
|
20230615,114900,83182170,282,282,282,282,443
|
|
20230615,114800,83057244,282,282,283,282,3584
|
|
20230615,114700,82045529,283,283,283,283,118
|
|
20230615,114600,82012135,283,283,283,283,17
|
|
20230615,114500,82007324,282,282,282,282,1674
|
|
20230615,114400,81535256,282,282,282,282,1774
|
|
20230615,114300,81034988,282,282,282,282,137
|
|
20230615,114200,80996354,282,282,282,282,18
|
|
20230615,114100,80991278,282,282,282,282,32
|
|
20230615,114000,80982254,282,282,282,281,1573
|
|
20230615,113900,80539209,282,282,282,282,20
|
|
20230615,113800,80533569,282,282,282,282,17
|
|
20230615,113700,80528775,282,282,282,282,28
|
|
20230615,113600,80520879,282,282,282,282,19
|
|
20230615,113500,80515521,282,282,282,282,57
|
|
20230615,113400,80499447,282,282,282,282,550
|
|
20230615,113300,80344347,282,282,282,282,21
|
|
20230615,113200,80338425,282,281,282,281,19
|
|
20230615,113100,80333068,281,282,282,280,5028
|
|
20230615,113000,78922388,281,282,282,281,1070
|
|
20230615,112900,78621701,282,282,282,282,68
|
|
20230615,112800,78602525,283,283,283,283,17
|
|
20230615,112700,78597714,283,283,283,280,365
|
|
20230615,112600,78495159,281,283,283,281,10406
|
|
20230615,112500,75563759,283,283,283,282,746
|
|
20230615,112400,75352995,283,283,283,283,68
|
|
20230615,112300,75333751,282,283,283,282,65
|
|
20230615,112200,75315380,283,283,283,283,18
|
|
20230615,112100,75310286,283,283,283,283,68
|
|
20230615,112000,75291042,283,283,283,283,24
|
|
20230615,111900,75284250,283,283,283,282,338
|
|
20230615,111800,75188746,283,283,283,283,72
|
|
20230615,111700,75168370,283,284,284,283,10759
|
|
20230615,111600,72123550,283,284,284,283,3531
|
|
20230615,111500,71124259,284,284,284,283,792
|
|
20230615,111400,70899361,284,284,284,284,132
|
|
20230615,111300,70861873,284,284,284,284,17
|
|
20230615,111200,70857045,284,283,284,283,368
|
|
20230615,111100,70752833,284,284,284,284,58
|
|
20230615,111000,70736361,284,284,284,284,77
|
|
20230615,110900,70714493,284,283,284,283,269
|
|
20230615,110800,70638187,284,284,284,284,167
|
|
20230615,110700,70590759,285,285,285,285,18
|
|
20230615,110600,70585629,285,285,285,284,78
|
|
20230615,110500,70563409,285,285,285,285,27
|
|
20230615,110400,70555714,285,285,285,285,18
|
|
20230615,110300,70550584,285,284,285,284,3607
|
|
20230615,110200,69523097,284,284,284,284,887
|
|
20230615,110100,69271189,284,284,285,284,978
|
|
20230615,110000,68993419,285,285,286,285,10764
|
|
20230615,105900,65925662,285,286,287,285,1718
|
|
20230615,105800,65434996,286,287,287,286,543
|
|
20230615,105700,65279681,287,287,287,287,18
|
|
20230615,105600,65274515,288,288,288,288,18
|
|
20230615,105500,65269331,288,288,288,288,19
|
|
20230615,105400,65263859,288,287,288,287,67
|
|
20230615,105300,65244612,288,288,288,288,17
|
|
20230615,105200,65239716,288,287,288,287,128
|
|
20230615,105100,65202962,288,288,288,288,53
|
|
20230615,105000,65187698,288,288,288,288,17
|
|
20230615,104900,65182802,288,287,288,287,218
|
|
20230615,104800,65120218,287,288,288,287,190
|
|
20230615,104700,65065671,289,287,289,287,18
|
|
20230615,104600,65060475,287,287,287,287,18
|
|
20230615,104500,65055309,287,287,287,287,44
|
|
20230615,104400,65042681,289,289,289,289,21
|
|
20230615,104300,65036612,289,289,289,289,17
|
|
20230615,104200,65031699,289,289,289,289,18
|
|
20230615,104100,65026497,289,289,289,289,88
|
|
20230615,104000,65001065,289,289,289,289,17
|
|
20230615,103900,64996152,289,289,289,289,18
|
|
20230615,103800,64990950,289,289,289,289,17
|
|
20230615,103700,64986037,289,289,289,289,53
|
|
20230615,103600,64970720,289,289,289,289,18
|
|
20230615,103500,64965518,289,289,289,289,17
|
|
20230615,103400,64960605,289,289,289,289,18
|
|
20230615,103300,64955403,289,289,289,289,17
|
|
20230615,103200,64950490,289,289,289,289,19
|
|
20230615,103100,64944999,289,289,289,289,28
|
|
20230615,103000,64936907,289,289,289,289,17
|
|
20230615,102900,64931994,289,286,289,286,19
|
|
20230615,102800,64926506,289,289,289,289,709
|
|
20230615,102700,64721605,289,289,289,289,18
|
|
20230615,102600,64716403,287,289,289,287,2668
|
|
20230615,102500,63950651,288,289,289,288,7076
|
|
20230615,102400,61912746,289,289,289,289,18
|
|
20230615,102300,61907544,288,289,289,288,117
|
|
20230615,102200,61873831,289,289,289,288,3078
|
|
20230615,102100,60987289,289,289,289,289,20
|
|
20230615,102000,60981509,289,288,289,288,1467
|
|
20230615,101900,60558996,289,288,289,288,1778
|
|
20230615,101800,60046911,288,289,290,288,1949
|
|
20230615,101700,59485544,290,290,290,290,18
|
|
20230615,101600,59480324,289,288,289,288,270
|
|
20230615,101500,59402467,289,291,291,289,20
|
|
20230615,101400,59396653,288,291,291,288,2078
|
|
20230615,101300,58796282,290,292,292,290,4102
|
|
20230615,101200,57603491,292,292,292,292,29
|
|
20230615,101100,57595023,291,292,292,291,390
|
|
20230615,101000,57481515,291,292,292,291,18
|
|
20230615,100900,57476260,292,292,292,292,18
|
|
20230615,100800,57471004,292,292,292,292,18
|
|
20230615,100700,57465748,292,292,292,292,17
|
|
20230615,100600,57460784,291,292,292,291,19
|
|
20230615,100500,57455237,291,293,293,291,1299
|
|
20230615,100400,57077194,291,293,293,291,839
|
|
20230615,100300,56831965,293,291,293,291,119
|
|
20230615,100200,56797298,291,293,293,291,2317
|
|
20230615,100100,56120718,293,293,293,293,18
|
|
20230615,100000,56115444,293,293,293,293,17
|
|
20230615,095900,56110463,293,294,294,293,709
|
|
20230615,095800,55902708,294,294,294,294,18
|
|
20230615,095700,55897416,294,294,294,294,17
|
|
20230615,095600,55892418,293,292,293,292,24106
|
|
20230615,095500,48830344,292,292,292,292,18
|
|
20230615,095400,48825088,292,293,293,292,525
|
|
20230615,095300,48671269,293,293,293,293,18
|
|
20230615,095200,48665995,293,293,293,293,17
|
|
20230615,095100,48661014,293,293,293,293,18
|
|
20230615,095000,48655740,293,293,293,293,38
|
|
20230615,094900,48644606,293,293,293,293,23
|
|
20230615,094800,48637867,293,292,293,292,704
|
|
20230615,094700,48432284,292,292,292,292,17
|
|
20230615,094600,48427320,292,292,292,292,5676
|
|
20230615,094500,46769928,293,293,293,293,18
|
|
20230615,094400,46764654,293,293,293,293,118
|
|
20230615,094300,46730080,293,292,293,292,218
|
|
20230615,094200,46666406,292,293,293,292,19
|
|
20230615,094100,46660840,292,293,293,292,340
|
|
20230615,094000,46561222,293,292,293,292,2781
|
|
20230615,093900,45749169,293,292,293,292,18
|
|
20230615,093800,45743897,292,292,292,292,19
|
|
20230615,093700,45738349,292,292,292,292,53
|
|
20230615,093600,45722873,292,292,292,292,25
|
|
20230615,093500,45715573,293,293,293,293,1019
|
|
20230615,093400,45417006,292,293,293,292,5175
|
|
20230615,093300,43905718,293,293,293,293,51
|
|
20230615,093200,43890775,293,293,293,293,18
|
|
20230615,093100,43885501,292,292,292,291,1500
|
|
20230615,093000,43448501,292,295,295,291,5720
|
|
20230615,092900,41779914,296,294,296,294,19849
|
|
20230615,092800,35905274,294,293,294,293,8634
|
|
20230615,092700,33368283,293,293,293,293,117
|
|
20230615,092600,33334002,290,290,294,290,4171
|
|
20230615,092500,32123650,290,289,290,289,3528
|
|
20230615,092400,31103617,290,290,290,290,348
|
|
20230615,092300,31002697,290,290,290,290,118
|
|
20230615,092200,30968477,289,289,290,289,822
|
|
20230615,092100,30730902,289,290,290,289,254
|
|
20230615,092000,30657478,290,290,290,290,20
|
|
20230615,091900,30651678,289,290,290,289,110
|
|
20230615,091800,30619870,290,290,290,289,131
|
|
20230615,091700,30581960,290,290,290,290,67
|
|
20230615,091600,30562530,290,290,290,290,135
|
|
20230615,091500,30523380,290,290,290,290,3633
|
|
20230615,091400,29469810,290,290,290,290,451
|
|
20230615,091300,29339020,289,289,289,288,6888
|
|
20230615,091200,27348488,289,289,289,289,17
|
|
20230615,091100,27343575,289,288,289,288,2049
|
|
20230615,091000,26752914,289,288,289,288,917
|
|
20230615,090900,26488801,288,288,288,288,1352
|
|
20230615,090800,26099425,288,288,288,288,18
|
|
20230615,090700,26094241,288,286,288,286,1257
|
|
20230615,090600,25734124,284,286,286,284,10320
|
|
20230615,090500,22802604,286,284,286,283,1627
|
|
20230615,090400,22340801,284,285,285,284,43148
|
|
20230615,090300,10086626,285,285,285,285,574
|
|
20230615,090200,9923036,284,284,284,283,6254
|
|
20230615,090100,8151902,284,287,287,284,11654
|
|
20230615,090000,4821600,287,287,287,287,16800
|