588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184500,560236165,273,273,273,273,22033
|
|
20230616,184400,560236165,273,273,273,273,0
|
|
20230616,184300,560236165,273,273,273,273,0
|
|
20230616,184200,560236165,273,273,273,273,0
|
|
20230616,184100,560236165,273,273,273,273,0
|
|
20230616,184000,560236165,273,273,273,273,0
|
|
20230616,183900,560236165,273,273,273,273,0
|
|
20230616,183800,560236165,273,273,273,273,0
|
|
20230616,183700,560236165,273,273,273,273,0
|
|
20230616,183600,560236165,273,273,273,273,0
|
|
20230616,183500,560236165,273,273,273,273,0
|
|
20230616,183400,560236165,273,273,273,273,0
|
|
20230616,183300,560236165,273,273,273,273,0
|
|
20230616,183200,560236165,273,273,273,273,0
|
|
20230616,183100,560236165,273,273,273,273,0
|
|
20230616,183000,560236165,273,273,273,273,0
|
|
20230616,182900,560236165,273,273,273,273,0
|
|
20230616,182800,560236165,273,273,273,273,0
|
|
20230616,182700,560236165,273,273,273,273,0
|
|
20230616,182600,560236165,273,273,273,273,0
|
|
20230616,182500,560236165,273,273,273,273,0
|
|
20230616,182400,560236165,273,273,273,273,0
|
|
20230616,182300,560236165,273,273,273,273,0
|
|
20230616,182200,560236165,273,273,273,273,0
|
|
20230616,182100,560236165,273,273,273,273,0
|
|
20230616,182000,560236165,273,273,273,273,0
|
|
20230616,181900,560236165,273,273,273,273,0
|
|
20230616,181800,560236165,273,273,273,273,0
|
|
20230616,181700,560236165,273,273,273,273,0
|
|
20230616,181600,560236165,273,273,273,273,0
|
|
20230616,181500,560236165,273,273,273,273,22033
|
|
20230616,181400,560236165,273,273,273,273,0
|
|
20230616,181300,560236165,273,273,273,273,0
|
|
20230616,181200,560236165,273,273,273,273,0
|
|
20230616,181100,560236165,273,273,273,273,0
|
|
20230616,181000,560236165,273,273,273,273,0
|
|
20230616,180900,560236165,273,273,273,273,0
|
|
20230616,180800,560236165,273,273,273,273,0
|
|
20230616,180700,560236165,273,273,273,273,0
|
|
20230616,180600,560236165,273,273,273,273,0
|
|
20230616,180500,560236165,273,273,273,273,0
|
|
20230616,180400,560236165,273,273,273,273,0
|
|
20230616,180300,560236165,273,273,273,273,0
|
|
20230616,180200,560236165,273,273,273,273,0
|
|
20230616,180100,560236165,273,273,273,273,0
|
|
20230616,180000,560236165,273,273,273,273,0
|
|
20230616,175900,560236165,273,273,273,273,0
|
|
20230616,175800,560236165,273,273,273,273,0
|
|
20230616,175700,560236165,273,273,273,273,0
|
|
20230616,175600,560236165,273,273,273,273,0
|
|
20230616,175500,560236165,273,273,273,273,0
|
|
20230616,175400,560236165,273,273,273,273,0
|
|
20230616,175300,560236165,273,273,273,273,0
|
|
20230616,175200,560236165,273,273,273,273,0
|
|
20230616,175100,560236165,273,273,273,273,0
|
|
20230616,175000,560236165,273,273,273,273,0
|
|
20230616,174900,560236165,273,273,273,273,0
|
|
20230616,174800,560236165,273,273,273,273,0
|
|
20230616,174700,560236165,273,273,273,273,0
|
|
20230616,174600,560236165,273,273,273,273,0
|
|
20230616,174500,560236165,273,273,273,273,22033
|
|
20230616,174400,560236165,273,273,273,273,0
|
|
20230616,174300,560236165,273,273,273,273,0
|
|
20230616,174200,560236165,273,273,273,273,0
|
|
20230616,174100,560236165,273,273,273,273,0
|
|
20230616,174000,560236165,273,273,273,273,0
|
|
20230616,173900,560236165,273,273,273,273,0
|
|
20230616,173800,560236165,273,273,273,273,0
|
|
20230616,173700,560236165,273,273,273,273,0
|
|
20230616,173600,560236165,273,273,273,273,0
|
|
20230616,173500,560236165,273,273,273,273,0
|
|
20230616,173400,560236165,273,273,273,273,0
|
|
20230616,173300,560236165,273,273,273,273,0
|
|
20230616,173200,560236165,273,273,273,273,0
|
|
20230616,173100,560236165,273,273,273,273,0
|
|
20230616,173000,560236165,273,273,273,273,0
|
|
20230616,172900,560236165,273,273,273,273,0
|
|
20230616,172800,560236165,273,273,273,273,0
|
|
20230616,172700,560236165,273,273,273,273,0
|
|
20230616,172600,560236165,273,273,273,273,0
|
|
20230616,172500,560236165,273,273,273,273,0
|
|
20230616,172400,560236165,273,273,273,273,0
|
|
20230616,172300,560236165,273,273,273,273,0
|
|
20230616,172200,560236165,273,273,273,273,0
|
|
20230616,172100,560236165,273,273,273,273,0
|
|
20230616,172000,560236165,273,273,273,273,0
|
|
20230616,171900,560236165,273,273,273,273,0
|
|
20230616,171800,560236165,273,273,273,273,0
|
|
20230616,171700,560236165,273,273,273,273,0
|
|
20230616,171600,560236165,273,273,273,273,0
|
|
20230616,171500,560236165,273,273,273,273,22033
|
|
20230616,171400,560236165,273,273,273,273,0
|
|
20230616,171300,560236165,273,273,273,273,0
|
|
20230616,171200,560236165,273,273,273,273,0
|
|
20230616,171100,560236165,273,273,273,273,0
|
|
20230616,171000,560236165,273,273,273,273,0
|
|
20230616,170900,560236165,273,273,273,273,0
|
|
20230616,170800,560236165,273,273,273,273,0
|
|
20230616,170700,560236165,273,273,273,273,0
|
|
20230616,170600,560236165,273,273,273,273,0
|
|
20230616,170500,560236165,273,273,273,273,0
|
|
20230616,170400,560236165,273,273,273,273,0
|
|
20230616,170300,560236165,273,273,273,273,0
|
|
20230616,170200,560236165,273,273,273,273,0
|
|
20230616,170100,560236165,273,273,273,273,0
|
|
20230616,170000,560236165,273,273,273,273,0
|
|
20230616,165900,560236165,273,273,273,273,0
|
|
20230616,165800,560236165,273,273,273,273,0
|
|
20230616,165700,560236165,273,273,273,273,0
|
|
20230616,165600,560236165,273,273,273,273,0
|
|
20230616,165500,560236165,273,273,273,273,0
|
|
20230616,165400,560236165,273,273,273,273,0
|
|
20230616,165300,560236165,273,273,273,273,0
|
|
20230616,165200,560236165,273,273,273,273,0
|
|
20230616,165100,560236165,273,273,273,273,0
|
|
20230616,165000,560236165,273,273,273,273,0
|
|
20230616,164900,560236165,273,273,273,273,0
|
|
20230616,164800,560236165,273,273,273,273,0
|
|
20230616,164700,560236165,273,273,273,273,0
|
|
20230616,164600,560236165,273,273,273,273,0
|
|
20230616,164500,560236165,273,273,273,273,22033
|
|
20230616,164400,560236165,273,273,273,273,0
|
|
20230616,164300,560236165,273,273,273,273,0
|
|
20230616,164200,560236165,273,273,273,273,0
|
|
20230616,164100,560236165,273,273,273,273,0
|
|
20230616,164000,560236165,273,273,273,273,0
|
|
20230616,163900,560236165,273,273,273,273,0
|
|
20230616,163800,560236165,273,273,273,273,0
|
|
20230616,163700,560236165,273,273,273,273,0
|
|
20230616,163600,560236165,273,273,273,273,0
|
|
20230616,163500,560236165,273,273,273,273,0
|
|
20230616,163400,560236165,273,273,273,273,0
|
|
20230616,163300,560236165,273,273,273,273,0
|
|
20230616,163200,560236165,273,273,273,273,0
|
|
20230616,163100,560236165,273,273,273,273,0
|
|
20230616,163000,560236165,273,273,273,273,0
|
|
20230616,162900,560236165,273,273,273,273,0
|
|
20230616,162800,560236165,273,273,273,273,0
|
|
20230616,162700,560236165,273,273,273,273,0
|
|
20230616,162600,560236165,273,273,273,273,0
|
|
20230616,162500,560236165,273,273,273,273,0
|
|
20230616,162400,560236165,273,273,273,273,0
|
|
20230616,162300,560236165,273,273,273,273,0
|
|
20230616,162200,560236165,273,273,273,273,0
|
|
20230616,162100,560236165,273,273,273,273,0
|
|
20230616,162000,560236165,273,273,273,273,0
|
|
20230616,161900,560236165,273,273,273,273,0
|
|
20230616,161800,560236165,273,273,273,273,0
|
|
20230616,161700,560236165,273,273,273,273,0
|
|
20230616,161600,560236165,273,273,273,273,0
|
|
20230616,161500,560236165,273,273,273,273,22033
|
|
20230616,161400,560236165,273,273,273,273,0
|
|
20230616,161300,560236165,273,273,273,273,0
|
|
20230616,161200,560236165,273,273,273,273,0
|
|
20230616,161100,560236165,273,273,273,273,0
|
|
20230616,161000,560236165,273,273,273,273,0
|
|
20230616,160900,560236165,273,273,273,273,0
|
|
20230616,160800,560236165,273,273,273,273,0
|
|
20230616,160700,560236165,273,273,273,273,0
|
|
20230616,160600,560236165,273,273,273,273,0
|
|
20230616,160500,560236165,273,273,273,273,0
|
|
20230616,160400,560236165,273,273,273,273,0
|
|
20230616,160300,560236165,273,273,273,273,0
|
|
20230616,160200,560236165,273,273,273,273,0
|
|
20230616,160100,560236165,273,273,273,273,0
|
|
20230616,160000,560236165,273,273,273,273,0
|
|
20230616,155900,560236165,273,273,273,273,0
|
|
20230616,155800,560236165,273,273,273,273,0
|
|
20230616,155700,560236165,273,273,273,273,0
|
|
20230616,155600,560236165,273,273,273,273,0
|
|
20230616,155500,560236165,273,273,273,273,0
|
|
20230616,155400,560236165,273,273,273,273,0
|
|
20230616,155300,560236165,273,273,273,273,0
|
|
20230616,155200,560236165,273,273,273,273,0
|
|
20230616,155100,560236165,273,273,273,273,0
|
|
20230616,155000,560236165,273,273,273,273,0
|
|
20230616,154900,560236165,273,273,273,273,0
|
|
20230616,154800,560236165,273,273,273,273,0
|
|
20230616,154700,560236165,273,273,273,273,0
|
|
20230616,154600,560236165,273,273,273,273,0
|
|
20230616,154500,560236165,273,273,273,273,22033
|
|
20230616,154400,560236165,273,273,273,273,0
|
|
20230616,154300,560236165,273,273,273,273,0
|
|
20230616,154200,560236165,273,273,273,273,0
|
|
20230616,154100,560236165,273,273,273,273,0
|
|
20230616,154000,560236165,273,273,273,273,0
|
|
20230616,153900,560236165,273,273,273,273,0
|
|
20230616,153800,560236165,273,273,273,273,0
|
|
20230616,153700,560236165,273,273,273,273,0
|
|
20230616,153600,560236165,273,273,273,273,0
|
|
20230616,153500,560236165,273,273,273,273,0
|
|
20230616,153400,560236165,273,273,273,273,0
|
|
20230616,153300,560236165,273,273,273,273,0
|
|
20230616,153200,560236165,273,273,273,273,0
|
|
20230616,153100,560236165,273,273,273,273,0
|
|
20230616,153000,560236165,273,273,273,273,22033
|
|
20230616,152900,554221156,275,275,275,275,0
|
|
20230616,152800,554221156,275,275,275,275,0
|
|
20230616,152700,554221156,275,275,275,275,0
|
|
20230616,152600,554221156,275,275,275,275,0
|
|
20230616,152500,554221156,275,275,275,275,0
|
|
20230616,152400,554221156,275,275,275,275,0
|
|
20230616,152300,554221156,275,275,275,275,0
|
|
20230616,152200,554221156,275,275,275,275,0
|
|
20230616,152100,554221156,275,275,275,275,0
|
|
20230616,152000,554221156,275,275,275,275,0
|
|
20230616,151900,554221156,275,275,275,275,3090
|
|
20230616,151800,553371406,276,276,276,276,312
|
|
20230616,151700,553285294,276,276,276,275,1482
|
|
20230616,151600,552877364,277,277,277,277,19
|
|
20230616,151500,552872101,277,277,277,277,1477
|
|
20230616,151400,552462972,277,277,277,277,1000
|
|
20230616,151300,552185972,277,275,277,275,3001
|
|
20230616,151200,551356698,275,275,275,275,0
|
|
20230616,151100,551356698,275,274,275,274,1911
|
|
20230616,151000,550833083,274,273,274,273,12659
|
|
20230616,150900,547366171,273,273,273,273,1876
|
|
20230616,150800,546854023,273,274,274,273,421
|
|
20230616,150700,546738990,274,274,274,274,374
|
|
20230616,150600,546636514,274,272,274,272,834
|
|
20230616,150500,546409664,271,276,276,271,72422
|
|
20230616,150400,526539877,276,277,277,275,12353
|
|
20230616,150300,523121165,278,278,278,278,44
|
|
20230616,150200,523108933,278,279,279,278,21
|
|
20230616,150100,523103079,279,279,279,279,812
|
|
20230616,150000,522876531,279,279,279,279,262
|
|
20230616,145900,522803433,279,278,279,278,351
|
|
20230616,145800,522705854,278,278,278,278,0
|
|
20230616,145700,522705854,278,278,278,278,100
|
|
20230616,145600,522678054,278,278,278,278,1
|
|
20230616,145500,522677776,277,278,278,277,22
|
|
20230616,145400,522671681,277,278,278,277,2772
|
|
20230616,145300,521903830,279,279,279,279,2
|
|
20230616,145200,521903272,277,279,279,277,4243
|
|
20230616,145100,520727546,279,279,279,279,0
|
|
20230616,145000,520727546,279,279,279,279,0
|
|
20230616,144900,520727546,279,279,279,279,0
|
|
20230616,144800,520727546,279,279,279,279,0
|
|
20230616,144700,520727546,279,279,279,279,0
|
|
20230616,144600,520727546,279,279,279,279,0
|
|
20230616,144500,520727546,279,279,279,279,101
|
|
20230616,144400,520699367,277,279,280,277,2592
|
|
20230616,144300,519980815,279,279,279,279,6680
|
|
20230616,144200,518117095,280,280,280,280,885
|
|
20230616,144100,517869295,281,281,281,281,100
|
|
20230616,144000,517841195,281,281,281,281,284
|
|
20230616,143900,517761391,281,280,281,280,18
|
|
20230616,143800,517756341,281,281,281,281,0
|
|
20230616,143700,517756341,281,280,281,280,4153
|
|
20230616,143600,516593491,280,280,280,280,189
|
|
20230616,143500,516540571,280,280,280,280,10
|
|
20230616,143400,516537771,280,279,280,279,135
|
|
20230616,143300,516500023,280,278,280,278,1341
|
|
20230616,143200,516127200,278,276,278,275,70430
|
|
20230616,143100,496665374,276,275,276,275,10749
|
|
20230616,143000,493708897,275,277,277,275,5211
|
|
20230616,142900,492270817,277,277,277,277,10
|
|
20230616,142800,492268047,278,278,278,278,217
|
|
20230616,142700,492207721,278,278,278,278,1610
|
|
20230616,142600,491760141,278,278,278,278,134
|
|
20230616,142500,491722889,277,279,279,277,16
|
|
20230616,142400,491718431,279,278,279,277,4231
|
|
20230616,142300,490546429,279,278,279,278,1352
|
|
20230616,142200,490169232,278,278,278,278,2
|
|
20230616,142100,490168676,279,277,279,277,97
|
|
20230616,142000,490141631,277,277,277,277,263
|
|
20230616,141900,490068780,276,276,276,276,0
|
|
20230616,141800,490068780,276,276,276,276,120
|
|
20230616,141700,490035660,276,277,277,276,5163
|
|
20230616,141600,488607238,278,278,278,278,637
|
|
20230616,141500,488430152,278,278,278,278,0
|
|
20230616,141400,488430152,278,279,279,278,5801
|
|
20230616,141300,486811674,279,279,279,279,0
|
|
20230616,141200,486811674,279,279,279,279,0
|
|
20230616,141100,486811674,279,279,279,279,10
|
|
20230616,141000,486808884,278,279,279,278,1365
|
|
20230616,140900,486428784,281,281,281,281,0
|
|
20230616,140800,486428784,281,281,281,281,0
|
|
20230616,140700,486428784,281,281,281,281,10
|
|
20230616,140600,486425974,280,280,280,280,0
|
|
20230616,140500,486425974,280,280,280,280,1051
|
|
20230616,140400,486131694,280,280,280,280,0
|
|
20230616,140300,486131694,280,280,280,280,0
|
|
20230616,140200,486131694,280,280,280,280,5
|
|
20230616,140100,486130294,280,280,280,280,20
|
|
20230616,140000,486124694,281,281,281,281,0
|
|
20230616,135900,486124694,281,281,281,281,3
|
|
20230616,135800,486123851,281,281,281,281,0
|
|
20230616,135700,486123851,281,281,281,281,1948
|
|
20230616,135600,485576463,283,283,283,283,0
|
|
20230616,135500,485576463,283,283,283,283,0
|
|
20230616,135400,485576463,283,283,283,283,0
|
|
20230616,135300,485576463,283,283,283,283,0
|
|
20230616,135200,485576463,283,282,283,282,19
|
|
20230616,135100,485571087,281,281,281,281,0
|
|
20230616,135000,485571087,281,281,281,281,0
|
|
20230616,134900,485571087,281,283,283,281,1002
|
|
20230616,134800,485287525,283,283,283,283,1001
|
|
20230616,134700,485004242,283,282,283,281,3268
|
|
20230616,134600,484082167,283,282,283,282,2500
|
|
20230616,134500,483375052,283,282,283,282,2000
|
|
20230616,134400,482810977,282,282,282,281,8480
|
|
20230616,134300,480421717,282,281,282,281,3671
|
|
20230616,134200,479388393,281,281,281,281,0
|
|
20230616,134100,479388393,281,281,281,281,2000
|
|
20230616,134000,478826393,281,280,281,280,500
|
|
20230616,133900,478685926,280,280,280,280,400
|
|
20230616,133800,478573926,281,280,281,280,2000
|
|
20230616,133700,478012009,280,280,280,280,125
|
|
20230616,133600,477977009,280,280,280,280,1
|
|
20230616,133500,477976729,280,280,280,280,24
|
|
20230616,133400,477970009,280,280,280,280,20
|
|
20230616,133300,477964409,281,281,281,281,0
|
|
20230616,133200,477964409,281,280,281,280,1500
|
|
20230616,133100,477542924,281,280,281,280,1800
|
|
20230616,133000,477037326,280,280,280,280,0
|
|
20230616,132900,477037326,280,280,280,280,9
|
|
20230616,132800,477034806,280,280,280,280,10
|
|
20230616,132700,477032006,280,280,280,280,20
|
|
20230616,132600,477026406,281,281,281,280,3533
|
|
20230616,132500,476033666,281,280,281,280,3011
|
|
20230616,132400,475188575,280,280,280,280,500
|
|
20230616,132300,475048575,280,280,280,280,44
|
|
20230616,132200,475036255,280,280,280,280,12
|
|
20230616,132100,475032895,280,280,280,280,11445
|
|
20230616,132000,471828295,280,279,280,279,11426
|
|
20230616,131900,468637015,279,279,279,279,2208
|
|
20230616,131800,468020983,279,277,279,277,1202
|
|
20230616,131700,467687130,277,277,277,277,340
|
|
20230616,131600,467592950,277,277,277,277,57
|
|
20230616,131500,467577161,277,278,278,277,1152
|
|
20230616,131400,467258055,278,277,278,277,800
|
|
20230616,131300,467035672,278,278,278,277,600
|
|
20230616,131200,466868971,278,278,278,278,55
|
|
20230616,131100,466853681,275,278,278,275,3341
|
|
20230616,131000,465931426,278,278,278,278,1500
|
|
20230616,130900,465514426,277,277,277,277,192
|
|
20230616,130800,465461242,275,275,275,275,801
|
|
20230616,130700,465240967,275,275,275,275,20
|
|
20230616,130600,465235467,274,274,274,274,0
|
|
20230616,130500,465235467,274,279,279,274,4674
|
|
20230616,130400,463945503,279,279,279,279,0
|
|
20230616,130300,463945503,279,279,279,277,497
|
|
20230616,130200,463807630,279,279,279,279,2
|
|
20230616,130100,463807072,279,279,279,279,0
|
|
20230616,130000,463807072,279,279,279,279,12
|
|
20230616,125900,463803724,279,277,279,277,27
|
|
20230616,125800,463796241,277,277,277,277,82
|
|
20230616,125700,463773527,279,279,279,279,14
|
|
20230616,125600,463769621,279,278,279,278,236
|
|
20230616,125500,463703884,279,279,279,279,0
|
|
20230616,125400,463703884,279,279,279,279,0
|
|
20230616,125300,463703884,279,279,279,279,395
|
|
20230616,125200,463593679,277,277,277,277,394
|
|
20230616,125100,463484541,278,278,278,278,0
|
|
20230616,125000,463484541,278,278,278,278,454
|
|
20230616,124900,463358329,278,278,278,278,104
|
|
20230616,124800,463329417,279,278,279,278,830
|
|
20230616,124700,463098589,278,277,278,277,2019
|
|
20230616,124600,462539324,277,277,277,277,811
|
|
20230616,124500,462314677,277,277,277,277,32
|
|
20230616,124400,462305813,276,276,276,276,312
|
|
20230616,124300,462219701,275,275,275,275,0
|
|
20230616,124200,462219701,275,275,275,275,0
|
|
20230616,124100,462219701,275,275,275,275,0
|
|
20230616,124000,462219701,275,276,276,275,13739
|
|
20230616,123900,458441375,278,278,278,278,500
|
|
20230616,123800,458302375,278,278,278,278,57
|
|
20230616,123700,458286529,278,278,278,278,49
|
|
20230616,123600,458272907,279,279,279,279,0
|
|
20230616,123500,458272907,279,279,279,279,9000
|
|
20230616,123400,455761907,279,275,279,275,8988
|
|
20230616,123300,453261866,275,276,276,275,14719
|
|
20230616,123200,449214140,275,278,278,275,12309
|
|
20230616,123100,445826600,277,277,277,277,0
|
|
20230616,123000,445826600,277,278,278,277,205
|
|
20230616,122900,445769673,279,278,279,278,1191
|
|
20230616,122800,445438375,278,278,278,278,400
|
|
20230616,122700,445327175,278,278,278,278,0
|
|
20230616,122600,445327175,278,278,278,278,0
|
|
20230616,122500,445327175,278,278,278,278,178
|
|
20230616,122400,445277691,278,278,278,278,100
|
|
20230616,122300,445249891,279,277,279,277,2000
|
|
20230616,122200,444693806,276,277,277,276,850
|
|
20230616,122100,444458706,277,277,277,277,1
|
|
20230616,122000,444458429,276,275,276,275,1621
|
|
20230616,121900,444011054,275,275,275,275,0
|
|
20230616,121800,444011054,275,275,275,275,28
|
|
20230616,121700,444003354,273,273,273,273,0
|
|
20230616,121600,444003354,273,273,273,273,0
|
|
20230616,121500,444003354,273,275,275,273,581
|
|
20230616,121400,443844279,276,276,276,276,1
|
|
20230616,121300,443844003,276,276,276,276,2
|
|
20230616,121200,443843451,276,276,276,275,15
|
|
20230616,121100,443839322,274,275,275,274,2043
|
|
20230616,121000,443278592,275,275,275,275,1564
|
|
20230616,120900,442848492,275,279,279,275,18535
|
|
20230616,120800,437733137,276,279,279,276,45
|
|
20230616,120700,437720612,275,279,280,275,9503
|
|
20230616,120600,435070990,279,279,279,279,10
|
|
20230616,120500,435068200,279,279,279,279,846
|
|
20230616,120400,434832166,280,279,280,279,44
|
|
20230616,120300,434819880,279,278,279,278,774
|
|
20230616,120200,434604638,278,278,278,278,58
|
|
20230616,120100,434588514,277,277,277,277,0
|
|
20230616,120000,434588514,277,277,277,277,9
|
|
20230616,115900,434586021,277,278,278,277,8
|
|
20230616,115800,434583800,278,275,278,275,15026
|
|
20230616,115700,430451645,276,276,276,276,9309
|
|
20230616,115600,427882361,277,281,281,277,3282
|
|
20230616,115500,426962524,281,280,282,280,8313
|
|
20230616,115400,424625267,280,277,280,277,4835
|
|
20230616,115300,423278615,277,276,277,276,79
|
|
20230616,115200,423256735,276,278,278,276,6583
|
|
20230616,115100,421436271,280,281,282,279,33483
|
|
20230616,115000,412027668,282,281,282,279,543
|
|
20230616,114900,411875448,280,281,281,280,1415
|
|
20230616,114800,411477899,281,280,282,278,1130
|
|
20230616,114700,411160972,280,280,281,279,3208
|
|
20230616,114600,410263006,281,275,282,275,7910
|
|
20230616,114500,408068673,276,276,277,275,5
|
|
20230616,114400,408067294,277,277,277,277,26
|
|
20230616,114300,408060092,278,275,278,275,5649
|
|
20230616,114200,406497441,275,273,275,272,678
|
|
20230616,114100,406312133,275,275,275,273,109
|
|
20230616,114000,406282312,275,274,275,274,18219
|
|
20230616,113900,401272191,275,275,275,273,196
|
|
20230616,113800,401218533,274,275,275,273,2084
|
|
20230616,113700,400646148,274,272,274,272,13558
|
|
20230616,113600,396940586,272,272,272,272,381
|
|
20230616,113500,396836954,271,272,272,271,4300
|
|
20230616,113400,395668932,272,272,272,271,364
|
|
20230616,113300,395570033,272,271,272,269,918
|
|
20230616,113200,395322223,270,270,270,270,14960
|
|
20230616,113100,391283023,269,270,270,269,37
|
|
20230616,113000,391273040,270,270,270,270,120
|
|
20230616,112900,391240640,270,270,270,270,20
|
|
20230616,112800,391235240,270,269,270,269,26
|
|
20230616,112700,391228231,270,270,270,270,591
|
|
20230616,112600,391068661,270,269,270,269,1042
|
|
20230616,112500,390787362,269,269,269,269,0
|
|
20230616,112400,390787362,269,270,270,269,1126
|
|
20230616,112300,390483346,270,269,270,269,9570
|
|
20230616,112200,387899469,270,270,270,270,9795
|
|
20230616,112100,385254819,270,269,270,269,655
|
|
20230616,112000,385078337,269,269,269,269,2110
|
|
20230616,111900,384510747,269,268,269,267,6795
|
|
20230616,111800,382695680,268,268,268,267,14191
|
|
20230616,111700,378903423,268,267,268,267,8517
|
|
20230616,111600,376627897,268,268,269,268,5844
|
|
20230616,111500,375061700,270,269,270,268,3472
|
|
20230616,111400,374130590,269,269,269,268,11193
|
|
20230616,111300,371127823,269,269,269,269,3533
|
|
20230616,111200,370177446,269,269,269,268,1355
|
|
20230616,111100,369813306,268,268,268,268,3626
|
|
20230616,111000,368841538,268,268,268,268,129
|
|
20230616,110900,368806966,268,268,269,268,12054
|
|
20230616,110800,365574494,269,269,269,268,19644
|
|
20230616,110700,360307894,269,268,270,268,1013
|
|
20230616,110600,360034399,270,269,270,269,33537
|
|
20230616,110500,351012945,268,269,269,268,3462
|
|
20230616,110400,350084628,269,269,269,267,10055
|
|
20230616,110300,347396013,269,270,270,267,8429
|
|
20230616,110200,345131514,270,272,272,266,50858
|
|
20230616,110100,331461490,273,272,273,272,113
|
|
20230616,110000,331430642,273,273,275,273,1340
|
|
20230616,105900,331064439,273,272,273,270,47
|
|
20230616,105800,331051672,273,273,273,273,1
|
|
20230616,105700,331051399,270,273,273,270,35700
|
|
20230616,105600,321389736,273,273,273,273,19
|
|
20230616,105500,321384549,274,274,274,274,300
|
|
20230616,105400,321302349,275,274,275,271,87123
|
|
20230616,105300,297447829,275,272,275,272,6478
|
|
20230616,105200,295675260,272,272,274,271,4966
|
|
20230616,105100,294324997,273,271,274,271,47827
|
|
20230616,105000,281286034,271,270,272,270,18793
|
|
20230616,104900,276193131,269,268,272,262,64547
|
|
20230616,104800,259023775,268,274,274,268,20474
|
|
20230616,104700,253456607,275,268,275,268,54038
|
|
20230616,104600,238783723,268,274,274,253,325312
|
|
20230616,104500,153454595,274,280,282,268,212429
|
|
20230616,104400,95305276,273,273,273,273,0
|
|
20230616,104300,95305276,273,286,286,273,111120
|
|
20230616,104200,64534237,290,290,290,279,7476
|
|
20230616,104100,62436915,290,290,290,290,0
|
|
20230616,104000,62436915,290,290,290,290,51
|
|
20230616,103900,62422125,290,290,290,290,0
|
|
20230616,103800,62422125,290,289,290,289,595
|
|
20230616,103700,62250071,289,289,289,289,2
|
|
20230616,103600,62249493,289,289,289,289,0
|
|
20230616,103500,62249493,289,289,289,289,0
|
|
20230616,103400,62249493,289,289,289,289,0
|
|
20230616,103300,62249493,289,289,289,289,17
|
|
20230616,103200,62244580,290,290,290,290,0
|
|
20230616,103100,62244580,290,290,290,290,0
|
|
20230616,103000,62244580,290,290,290,290,10
|
|
20230616,102900,62241680,289,289,289,289,117
|
|
20230616,102800,62207867,290,290,290,290,17
|
|
20230616,102700,62202937,290,290,290,290,1
|
|
20230616,102600,62202647,290,290,290,290,0
|
|
20230616,102500,62202647,290,290,290,290,0
|
|
20230616,102400,62202647,290,290,290,290,580
|
|
20230616,102300,62034447,289,288,289,288,302
|
|
20230616,102200,61947469,288,288,288,288,1
|
|
20230616,102100,61947181,288,288,288,288,0
|
|
20230616,102000,61947181,288,288,288,288,29
|
|
20230616,101900,61938829,288,288,288,288,100
|
|
20230616,101800,61910029,288,288,288,288,68
|
|
20230616,101700,61890445,289,289,289,289,68
|
|
20230616,101600,61870793,286,289,289,286,2231
|
|
20230616,101500,61226037,289,287,289,287,3081
|
|
20230616,101400,60336233,288,284,288,284,5
|
|
20230616,101300,60334803,284,289,289,274,50404
|
|
20230616,101200,46173737,290,290,290,290,1157
|
|
20230616,101100,45838207,290,290,290,290,17
|
|
20230616,101000,45833277,291,291,291,291,0
|
|
20230616,100900,45833277,291,291,291,291,1171
|
|
20230616,100800,45492516,292,292,292,292,2
|
|
20230616,100700,45491932,290,290,290,290,0
|
|
20230616,100600,45491932,290,290,290,290,1791
|
|
20230616,100500,44972542,290,290,290,290,171
|
|
20230616,100400,44922952,290,290,290,290,3
|
|
20230616,100300,44922082,290,290,290,290,42
|
|
20230616,100200,44909902,290,290,290,290,0
|
|
20230616,100100,44909902,290,292,292,290,58
|
|
20230616,100000,44893078,292,292,292,292,501
|
|
20230616,095900,44746786,292,293,293,291,578
|
|
20230616,095800,44578007,293,293,293,293,0
|
|
20230616,095700,44578007,293,293,293,293,0
|
|
20230616,095600,44578007,293,293,293,292,1491
|
|
20230616,095500,44141594,294,294,296,292,650
|
|
20230616,095400,43949764,297,289,297,289,30352
|
|
20230616,095300,35038767,290,290,290,290,0
|
|
20230616,095200,35038767,290,290,290,290,0
|
|
20230616,095100,35038767,290,290,290,290,0
|
|
20230616,095000,35038767,290,290,290,290,0
|
|
20230616,094900,35038767,290,289,290,289,20007
|
|
20230616,094800,29237110,289,289,289,289,2
|
|
20230616,094700,29236532,290,290,290,290,0
|
|
20230616,094600,29236532,290,289,290,289,5000
|
|
20230616,094500,27787814,287,287,287,287,0
|
|
20230616,094400,27787814,287,289,289,287,3003
|
|
20230616,094300,26925825,289,289,289,289,24
|
|
20230616,094200,26918889,289,289,289,289,0
|
|
20230616,094100,26918889,289,289,289,289,0
|
|
20230616,094000,26918889,289,289,289,289,8
|
|
20230616,093900,26916577,289,289,289,289,2
|
|
20230616,093800,26915999,289,289,289,289,156
|
|
20230616,093700,26870915,289,289,289,289,0
|
|
20230616,093600,26870915,289,289,289,289,3
|
|
20230616,093500,26870048,288,288,288,288,2378
|
|
20230616,093400,26185184,288,288,288,288,62
|
|
20230616,093300,26167328,289,289,289,289,2001
|
|
20230616,093200,25589039,289,289,289,289,1
|
|
20230616,093100,25588750,288,288,288,288,3321
|
|
20230616,093000,24632302,288,288,288,288,0
|
|
20230616,092900,24632302,288,288,288,288,9
|
|
20230616,092800,24629710,288,288,288,288,4
|
|
20230616,092700,24628558,288,288,288,288,5
|
|
20230616,092600,24627118,286,286,286,286,3910
|
|
20230616,092500,23508858,287,287,287,287,0
|
|
20230616,092400,23508858,287,287,287,287,1090
|
|
20230616,092300,23196028,287,287,287,287,0
|
|
20230616,092200,23196028,287,287,287,287,0
|
|
20230616,092100,23196028,287,287,287,287,79
|
|
20230616,092000,23173355,287,287,287,287,0
|
|
20230616,091900,23173355,287,287,287,287,0
|
|
20230616,091800,23173355,287,287,287,287,1151
|
|
20230616,091700,22843018,287,287,287,287,0
|
|
20230616,091600,22843018,287,288,288,287,4161
|
|
20230616,091500,21647050,288,288,288,288,85
|
|
20230616,091400,21622570,288,288,288,288,1
|
|
20230616,091300,21622282,288,288,288,288,17
|
|
20230616,091200,21617386,287,287,287,287,1000
|
|
20230616,091100,21330386,288,288,288,288,20
|
|
20230616,091000,21324626,288,288,288,288,15212
|
|
20230616,090900,16943570,288,288,288,288,10
|
|
20230616,090800,16940690,287,287,287,287,3
|
|
20230616,090700,16939829,288,288,288,288,200
|
|
20230616,090600,16882229,287,287,287,287,1609
|
|
20230616,090500,16420446,288,288,288,288,2
|
|
20230616,090400,16419870,288,288,288,288,1891
|
|
20230616,090300,15875262,289,289,289,289,0
|
|
20230616,090200,15875262,289,289,289,289,0
|
|
20230616,090100,15875262,289,289,289,289,41968
|
|
20230616,090000,3746510,290,290,290,290,12919
|