684 lines
30 KiB
CSV
684 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202100,121659466,274,274,274,274,10777
|
|
20230619,202000,121659466,274,274,274,274,0
|
|
20230619,201900,121659466,274,274,274,274,0
|
|
20230619,201800,121659466,274,274,274,274,0
|
|
20230619,201700,121659466,274,274,274,274,0
|
|
20230619,201600,121659466,274,274,274,274,0
|
|
20230619,201500,121659466,274,274,274,274,0
|
|
20230619,201400,121659466,274,274,274,274,0
|
|
20230619,201300,121659466,274,274,274,274,0
|
|
20230619,201200,121659466,274,274,274,274,0
|
|
20230619,201100,121659466,274,274,274,274,0
|
|
20230619,201000,121659466,274,274,274,274,0
|
|
20230619,200900,121659466,274,274,274,274,0
|
|
20230619,200800,121659466,274,274,274,274,0
|
|
20230619,200700,121659466,274,274,274,274,0
|
|
20230619,200600,121659466,274,274,274,274,0
|
|
20230619,200500,121659466,274,274,274,274,0
|
|
20230619,200400,121659466,274,274,274,274,0
|
|
20230619,200300,121659466,274,274,274,274,0
|
|
20230619,200200,121659466,274,274,274,274,0
|
|
20230619,200100,121659466,274,274,274,274,0
|
|
20230619,200000,121659466,274,274,274,274,0
|
|
20230619,195900,121659466,274,274,274,274,0
|
|
20230619,195800,121659466,274,274,274,274,0
|
|
20230619,195700,121659466,274,274,274,274,0
|
|
20230619,195600,121659466,274,274,274,274,0
|
|
20230619,195500,121659466,274,274,274,274,0
|
|
20230619,195400,121659466,274,274,274,274,0
|
|
20230619,195300,121659466,274,274,274,274,0
|
|
20230619,195200,121659466,274,274,274,274,0
|
|
20230619,195100,121659466,274,274,274,274,10777
|
|
20230619,195000,121659466,274,274,274,274,0
|
|
20230619,194900,121659466,274,274,274,274,0
|
|
20230619,194800,121659466,274,274,274,274,0
|
|
20230619,194700,121659466,274,274,274,274,0
|
|
20230619,194600,121659466,274,274,274,274,0
|
|
20230619,194500,121659466,274,274,274,274,0
|
|
20230619,194400,121659466,274,274,274,274,0
|
|
20230619,194300,121659466,274,274,274,274,0
|
|
20230619,194200,121659466,274,274,274,274,0
|
|
20230619,194100,121659466,274,274,274,274,0
|
|
20230619,194000,121659466,274,274,274,274,0
|
|
20230619,193900,121659466,274,274,274,274,0
|
|
20230619,193800,121659466,274,274,274,274,0
|
|
20230619,193700,121659466,274,274,274,274,0
|
|
20230619,193600,121659466,274,274,274,274,0
|
|
20230619,193500,121659466,274,274,274,274,0
|
|
20230619,193400,121659466,274,274,274,274,0
|
|
20230619,193300,121659466,274,274,274,274,0
|
|
20230619,193200,121659466,274,274,274,274,0
|
|
20230619,193100,121659466,274,274,274,274,0
|
|
20230619,193000,121659466,274,274,274,274,0
|
|
20230619,192900,121659466,274,274,274,274,0
|
|
20230619,192800,121659466,274,274,274,274,0
|
|
20230619,192700,121659466,274,274,274,274,0
|
|
20230619,192600,121659466,274,274,274,274,0
|
|
20230619,192500,121659466,274,274,274,274,0
|
|
20230619,192400,121659466,274,274,274,274,0
|
|
20230619,192300,121659466,274,274,274,274,0
|
|
20230619,192200,121659466,274,274,274,274,0
|
|
20230619,192100,121659466,274,274,274,274,10777
|
|
20230619,192000,121659466,274,274,274,274,0
|
|
20230619,191900,121659466,274,274,274,274,0
|
|
20230619,191800,121659466,274,274,274,274,0
|
|
20230619,191700,121659466,274,274,274,274,0
|
|
20230619,191600,121659466,274,274,274,274,0
|
|
20230619,191500,121659466,274,274,274,274,0
|
|
20230619,191400,121659466,274,274,274,274,0
|
|
20230619,191300,121659466,274,274,274,274,0
|
|
20230619,191200,121659466,274,274,274,274,0
|
|
20230619,191100,121659466,274,274,274,274,0
|
|
20230619,191000,121659466,274,274,274,274,0
|
|
20230619,190900,121659466,274,274,274,274,0
|
|
20230619,190800,121659466,274,274,274,274,0
|
|
20230619,190700,121659466,274,274,274,274,0
|
|
20230619,190600,121659466,274,274,274,274,0
|
|
20230619,190500,121659466,274,274,274,274,0
|
|
20230619,190400,121659466,274,274,274,274,0
|
|
20230619,190300,121659466,274,274,274,274,0
|
|
20230619,190200,121659466,274,274,274,274,0
|
|
20230619,190100,121659466,274,274,274,274,0
|
|
20230619,190000,121659466,274,274,274,274,0
|
|
20230619,185900,121659466,274,274,274,274,0
|
|
20230619,185800,121659466,274,274,274,274,0
|
|
20230619,185700,121659466,274,274,274,274,0
|
|
20230619,185600,121659466,274,274,274,274,0
|
|
20230619,185500,121659466,274,274,274,274,0
|
|
20230619,185400,121659466,274,274,274,274,0
|
|
20230619,185300,121659466,274,274,274,274,0
|
|
20230619,185200,121659466,274,274,274,274,0
|
|
20230619,185100,121659466,274,274,274,274,10777
|
|
20230619,185000,121659466,274,274,274,274,0
|
|
20230619,184900,121659466,274,274,274,274,0
|
|
20230619,184800,121659466,274,274,274,274,0
|
|
20230619,184700,121659466,274,274,274,274,0
|
|
20230619,184600,121659466,274,274,274,274,0
|
|
20230619,184500,121659466,274,274,274,274,0
|
|
20230619,184400,121659466,274,274,274,274,0
|
|
20230619,184300,121659466,274,274,274,274,0
|
|
20230619,184200,121659466,274,274,274,274,0
|
|
20230619,184100,121659466,274,274,274,274,0
|
|
20230619,184000,121659466,274,274,274,274,0
|
|
20230619,183900,121659466,274,274,274,274,0
|
|
20230619,183800,121659466,274,274,274,274,0
|
|
20230619,183700,121659466,274,274,274,274,0
|
|
20230619,183600,121659466,274,274,274,274,0
|
|
20230619,183500,121659466,274,274,274,274,0
|
|
20230619,183400,121659466,274,274,274,274,0
|
|
20230619,183300,121659466,274,274,274,274,0
|
|
20230619,183200,121659466,274,274,274,274,0
|
|
20230619,183100,121659466,274,274,274,274,0
|
|
20230619,183000,121659466,274,274,274,274,0
|
|
20230619,182900,121659466,274,274,274,274,0
|
|
20230619,182800,121659466,274,274,274,274,0
|
|
20230619,182700,121659466,274,274,274,274,0
|
|
20230619,182600,121659466,274,274,274,274,0
|
|
20230619,182500,121659466,274,274,274,274,0
|
|
20230619,182400,121659466,274,274,274,274,0
|
|
20230619,182300,121659466,274,274,274,274,0
|
|
20230619,182200,121659466,274,274,274,274,0
|
|
20230619,182100,121659466,274,274,274,274,10777
|
|
20230619,182000,121659466,274,274,274,274,0
|
|
20230619,181900,121659466,274,274,274,274,0
|
|
20230619,181800,121659466,274,274,274,274,0
|
|
20230619,181700,121659466,274,274,274,274,0
|
|
20230619,181600,121659466,274,274,274,274,0
|
|
20230619,181500,121659466,274,274,274,274,0
|
|
20230619,181400,121659466,274,274,274,274,0
|
|
20230619,181300,121659466,274,274,274,274,0
|
|
20230619,181200,121659466,274,274,274,274,0
|
|
20230619,181100,121659466,274,274,274,274,0
|
|
20230619,181000,121659466,274,274,274,274,0
|
|
20230619,180900,121659466,274,274,274,274,0
|
|
20230619,180800,121659466,274,274,274,274,0
|
|
20230619,180700,121659466,274,274,274,274,0
|
|
20230619,180600,121659466,274,274,274,274,0
|
|
20230619,180500,121659466,274,274,274,274,0
|
|
20230619,180400,121659466,274,274,274,274,0
|
|
20230619,180300,121659466,274,274,274,274,0
|
|
20230619,180200,121659466,274,274,274,274,0
|
|
20230619,180100,121659466,274,274,274,274,0
|
|
20230619,180000,121659466,274,274,274,274,0
|
|
20230619,175900,121659466,274,274,274,274,0
|
|
20230619,175800,121659466,274,274,274,274,0
|
|
20230619,175700,121659466,274,274,274,274,0
|
|
20230619,175600,121659466,274,274,274,274,0
|
|
20230619,175500,121659466,274,274,274,274,0
|
|
20230619,175400,121659466,274,274,274,274,0
|
|
20230619,175300,121659466,274,274,274,274,0
|
|
20230619,175200,121659466,274,274,274,274,0
|
|
20230619,175100,121659466,274,274,274,274,10777
|
|
20230619,175000,121659466,274,274,274,274,0
|
|
20230619,174900,121659466,274,274,274,274,0
|
|
20230619,174800,121659466,274,274,274,274,0
|
|
20230619,174700,121659466,274,274,274,274,0
|
|
20230619,174600,121659466,274,274,274,274,0
|
|
20230619,174500,121659466,274,274,274,274,0
|
|
20230619,174400,121659466,274,274,274,274,0
|
|
20230619,174300,121659466,274,274,274,274,0
|
|
20230619,174200,121659466,274,274,274,274,0
|
|
20230619,174100,121659466,274,274,274,274,0
|
|
20230619,174000,121659466,274,274,274,274,0
|
|
20230619,173900,121659466,274,274,274,274,0
|
|
20230619,173800,121659466,274,274,274,274,0
|
|
20230619,173700,121659466,274,274,274,274,0
|
|
20230619,173600,121659466,274,274,274,274,0
|
|
20230619,173500,121659466,274,274,274,274,0
|
|
20230619,173400,121659466,274,274,274,274,0
|
|
20230619,173300,121659466,274,274,274,274,0
|
|
20230619,173200,121659466,274,274,274,274,0
|
|
20230619,173100,121659466,274,274,274,274,0
|
|
20230619,173000,121659466,274,274,274,274,0
|
|
20230619,172900,121659466,274,274,274,274,0
|
|
20230619,172800,121659466,274,274,274,274,0
|
|
20230619,172700,121659466,274,274,274,274,0
|
|
20230619,172600,121659466,274,274,274,274,0
|
|
20230619,172500,121659466,274,274,274,274,0
|
|
20230619,172400,121659466,274,274,274,274,0
|
|
20230619,172300,121659466,274,274,274,274,0
|
|
20230619,172200,121659466,274,274,274,274,0
|
|
20230619,172100,121659466,274,274,274,274,10777
|
|
20230619,172000,121659466,274,274,274,274,0
|
|
20230619,171900,121659466,274,274,274,274,0
|
|
20230619,171800,121659466,274,274,274,274,0
|
|
20230619,171700,121659466,274,274,274,274,0
|
|
20230619,171600,121659466,274,274,274,274,0
|
|
20230619,171500,121659466,274,274,274,274,0
|
|
20230619,171400,121659466,274,274,274,274,0
|
|
20230619,171300,121659466,274,274,274,274,0
|
|
20230619,171200,121659466,274,274,274,274,0
|
|
20230619,171100,121659466,274,274,274,274,0
|
|
20230619,171000,121659466,274,274,274,274,0
|
|
20230619,170900,121659466,274,274,274,274,0
|
|
20230619,170800,121659466,274,274,274,274,0
|
|
20230619,170700,121659466,274,274,274,274,0
|
|
20230619,170600,121659466,274,274,274,274,0
|
|
20230619,170500,121659466,274,274,274,274,0
|
|
20230619,170400,121659466,274,274,274,274,0
|
|
20230619,170300,121659466,274,274,274,274,0
|
|
20230619,170200,121659466,274,274,274,274,0
|
|
20230619,170100,121659466,274,274,274,274,0
|
|
20230619,170000,121659466,274,274,274,274,0
|
|
20230619,165900,121659466,274,274,274,274,0
|
|
20230619,165800,121659466,274,274,274,274,0
|
|
20230619,165700,121659466,274,274,274,274,0
|
|
20230619,165600,121659466,274,274,274,274,0
|
|
20230619,165500,121659466,274,274,274,274,0
|
|
20230619,165400,121659466,274,274,274,274,0
|
|
20230619,165300,121659466,274,274,274,274,0
|
|
20230619,165200,121659466,274,274,274,274,0
|
|
20230619,165100,121659466,274,274,274,274,10777
|
|
20230619,165000,121659466,274,274,274,274,0
|
|
20230619,164900,121659466,274,274,274,274,0
|
|
20230619,164800,121659466,274,274,274,274,0
|
|
20230619,164700,121659466,274,274,274,274,0
|
|
20230619,164600,121659466,274,274,274,274,0
|
|
20230619,164500,121659466,274,274,274,274,0
|
|
20230619,164400,121659466,274,274,274,274,0
|
|
20230619,164300,121659466,274,274,274,274,0
|
|
20230619,164200,121659466,274,274,274,274,0
|
|
20230619,164100,121659466,274,274,274,274,0
|
|
20230619,164000,121659466,274,274,274,274,0
|
|
20230619,163900,121659466,274,274,274,274,0
|
|
20230619,163800,121659466,274,274,274,274,0
|
|
20230619,163700,121659466,274,274,274,274,0
|
|
20230619,163600,121659466,274,274,274,274,0
|
|
20230619,163500,121659466,274,274,274,274,0
|
|
20230619,163400,121659466,274,274,274,274,0
|
|
20230619,163300,121659466,274,274,274,274,0
|
|
20230619,163200,121659466,274,274,274,274,0
|
|
20230619,163100,121659466,274,274,274,274,0
|
|
20230619,163000,121659466,274,274,274,274,0
|
|
20230619,162900,121659466,274,274,274,274,0
|
|
20230619,162800,121659466,274,274,274,274,0
|
|
20230619,162700,121659466,274,274,274,274,0
|
|
20230619,162600,121659466,274,274,274,274,0
|
|
20230619,162500,121659466,274,274,274,274,0
|
|
20230619,162400,121659466,274,274,274,274,0
|
|
20230619,162300,121659466,274,274,274,274,0
|
|
20230619,162200,121659466,274,274,274,274,0
|
|
20230619,162100,121659466,274,274,274,274,10777
|
|
20230619,162000,121659466,274,274,274,274,0
|
|
20230619,161900,121659466,274,274,274,274,0
|
|
20230619,161800,121659466,274,274,274,274,0
|
|
20230619,161700,121659466,274,274,274,274,0
|
|
20230619,161600,121659466,274,274,274,274,0
|
|
20230619,161500,121659466,274,274,274,274,0
|
|
20230619,161400,121659466,274,274,274,274,0
|
|
20230619,161300,121659466,274,274,274,274,0
|
|
20230619,161200,121659466,274,274,274,274,0
|
|
20230619,161100,121659466,274,274,274,274,0
|
|
20230619,161000,121659466,274,274,274,274,0
|
|
20230619,160900,121659466,274,274,274,274,0
|
|
20230619,160800,121659466,274,274,274,274,0
|
|
20230619,160700,121659466,274,274,274,274,0
|
|
20230619,160600,121659466,274,274,274,274,0
|
|
20230619,160500,121659466,274,274,274,274,0
|
|
20230619,160400,121659466,274,274,274,274,0
|
|
20230619,160300,121659466,274,274,274,274,0
|
|
20230619,160200,121659466,274,274,274,274,0
|
|
20230619,160100,121659466,274,274,274,274,0
|
|
20230619,160000,121659466,274,274,274,274,0
|
|
20230619,155900,121659466,274,274,274,274,0
|
|
20230619,155800,121659466,274,274,274,274,0
|
|
20230619,155700,121659466,274,274,274,274,0
|
|
20230619,155600,121659466,274,274,274,274,0
|
|
20230619,155500,121659466,274,274,274,274,0
|
|
20230619,155400,121659466,274,274,274,274,0
|
|
20230619,155300,121659466,274,274,274,274,0
|
|
20230619,155200,121659466,274,274,274,274,0
|
|
20230619,155100,121659466,274,274,274,274,10777
|
|
20230619,155000,121659466,274,274,274,274,0
|
|
20230619,154900,121659466,274,274,274,274,0
|
|
20230619,154800,121659466,274,274,274,274,0
|
|
20230619,154700,121659466,274,274,274,274,0
|
|
20230619,154600,121659466,274,274,274,274,0
|
|
20230619,154500,121659466,274,274,274,274,0
|
|
20230619,154400,121659466,274,274,274,274,0
|
|
20230619,154300,121659466,274,274,274,274,0
|
|
20230619,154200,121659466,274,274,274,274,0
|
|
20230619,154100,121659466,274,274,274,274,0
|
|
20230619,154000,121659466,274,274,274,274,0
|
|
20230619,153900,121659466,274,274,274,274,0
|
|
20230619,153800,121659466,274,274,274,274,0
|
|
20230619,153700,121659466,274,274,274,274,0
|
|
20230619,153600,121659466,274,274,274,274,0
|
|
20230619,153500,121659466,274,274,274,274,0
|
|
20230619,153400,121659466,274,274,274,274,0
|
|
20230619,153300,121659466,274,274,274,274,0
|
|
20230619,153200,121659466,274,274,274,274,0
|
|
20230619,153100,121659466,274,274,274,274,0
|
|
20230619,153000,121659466,274,274,274,274,10777
|
|
20230619,152900,118706568,273,273,273,273,0
|
|
20230619,152800,118706568,273,273,273,273,0
|
|
20230619,152700,118706568,273,273,273,273,0
|
|
20230619,152600,118706568,273,273,273,273,0
|
|
20230619,152500,118706568,273,273,273,273,0
|
|
20230619,152400,118706568,273,273,273,273,0
|
|
20230619,152300,118706568,273,273,273,273,0
|
|
20230619,152200,118706568,273,273,273,273,0
|
|
20230619,152100,118706568,273,273,273,273,0
|
|
20230619,152000,118706568,273,273,273,273,0
|
|
20230619,151900,118706568,273,273,273,273,683
|
|
20230619,151800,118520109,273,273,273,273,100
|
|
20230619,151700,118492809,273,273,273,273,1069
|
|
20230619,151600,118200972,273,273,273,273,47
|
|
20230619,151500,118188141,273,273,273,273,29
|
|
20230619,151400,118180224,273,273,273,273,49
|
|
20230619,151300,118166847,273,273,273,272,123
|
|
20230619,151200,118133341,273,273,273,272,168
|
|
20230619,151100,118087550,273,273,273,272,409
|
|
20230619,151000,117976053,272,273,273,272,1489
|
|
20230619,150900,117570997,273,272,273,272,809
|
|
20230619,150800,117350916,272,272,272,272,49
|
|
20230619,150700,117337588,272,271,272,271,682
|
|
20230619,150600,117152747,271,271,271,271,87
|
|
20230619,150500,117129170,271,271,271,271,582
|
|
20230619,150400,116971448,271,271,271,271,156
|
|
20230619,150300,116929172,271,271,271,271,55
|
|
20230619,150200,116914267,271,271,271,271,248
|
|
20230619,150100,116847059,271,271,271,271,68
|
|
20230619,150000,116828631,271,271,271,271,569
|
|
20230619,145900,116674432,271,271,271,270,894
|
|
20230619,145800,116433001,271,271,271,271,68
|
|
20230619,145700,116414573,271,271,271,271,69
|
|
20230619,145600,116395874,271,272,272,271,2881
|
|
20230619,145500,115615103,272,272,272,272,48
|
|
20230619,145400,115602047,272,272,272,272,50
|
|
20230619,145300,115588447,272,272,272,272,48
|
|
20230619,145200,115575391,272,272,272,272,50
|
|
20230619,145100,115561791,272,272,272,272,49
|
|
20230619,145000,115548463,272,272,272,271,89
|
|
20230619,144900,115524295,272,272,272,272,69
|
|
20230619,144800,115505527,272,272,272,271,473
|
|
20230619,144700,115376931,273,273,273,273,49
|
|
20230619,144600,115363554,273,273,273,273,86
|
|
20230619,144500,115340076,273,273,273,272,4867
|
|
20230619,144400,114016205,273,272,273,272,260
|
|
20230619,144300,113945452,272,272,272,272,49
|
|
20230619,144200,113932124,272,272,272,272,259
|
|
20230619,144100,113861676,272,273,274,272,1301
|
|
20230619,144000,113507772,274,274,274,273,73
|
|
20230619,143900,113487772,274,274,274,273,49
|
|
20230619,143800,113474360,274,274,274,274,31
|
|
20230619,143700,113465866,274,273,274,273,99
|
|
20230619,143600,113438769,273,273,273,273,50
|
|
20230619,143500,113425119,273,273,273,273,499
|
|
20230619,143400,113288892,273,274,274,273,249
|
|
20230619,143300,113220866,274,274,274,274,50
|
|
20230619,143200,113207166,274,274,274,274,49
|
|
20230619,143100,113193740,274,274,274,274,55
|
|
20230619,143000,113178670,274,274,274,274,48
|
|
20230619,142900,113165518,274,274,275,274,68
|
|
20230619,142800,113146872,274,274,274,274,49
|
|
20230619,142700,113133446,271,274,275,271,2782
|
|
20230619,142600,112377916,275,274,275,274,49
|
|
20230619,142500,112364446,275,275,275,274,49
|
|
20230619,142400,112350976,274,274,275,274,59
|
|
20230619,142300,112334765,275,275,275,274,49
|
|
20230619,142200,112321294,275,274,275,274,49
|
|
20230619,142100,112307821,275,275,275,274,50
|
|
20230619,142000,112294073,275,274,275,274,77
|
|
20230619,141900,112272921,274,275,275,274,50
|
|
20230619,141800,112259190,275,274,275,274,47
|
|
20230619,141700,112246272,275,274,275,274,750
|
|
20230619,141600,112040532,274,274,274,274,49
|
|
20230619,141500,112027106,274,274,274,274,48
|
|
20230619,141400,112013954,274,274,274,274,49
|
|
20230619,141300,112000528,274,274,274,274,80
|
|
20230619,141200,111978608,271,274,274,271,1353
|
|
20230619,141100,111610789,274,274,274,274,3149
|
|
20230619,141000,110747963,274,274,274,274,48
|
|
20230619,140900,110734811,274,274,274,274,49
|
|
20230619,140800,110721385,274,274,274,272,52
|
|
20230619,140700,110707139,274,272,274,272,52
|
|
20230619,140600,110692912,271,273,273,271,80
|
|
20230619,140500,110671084,273,273,273,272,59
|
|
20230619,140400,110654979,273,273,273,272,111
|
|
20230619,140300,110624679,273,273,273,272,53
|
|
20230619,140200,110610211,273,273,273,273,79
|
|
20230619,140100,110588644,272,273,273,272,108
|
|
20230619,140000,110559212,273,273,273,273,66
|
|
20230619,135900,110541194,273,273,273,273,49
|
|
20230619,135800,110527817,273,273,273,272,494
|
|
20230619,135700,110393030,273,273,273,273,48
|
|
20230619,135600,110379926,273,273,273,273,49
|
|
20230619,135500,110366549,273,273,273,273,49
|
|
20230619,135400,110353172,273,273,273,273,49
|
|
20230619,135300,110339795,273,274,274,271,25050
|
|
20230619,135200,103547020,274,274,274,274,48
|
|
20230619,135100,103533868,274,274,274,274,49
|
|
20230619,135000,103520442,272,274,274,272,3411
|
|
20230619,134900,102592551,274,272,274,272,67
|
|
20230619,134800,102574275,272,273,273,272,7264
|
|
20230619,134700,100598419,274,274,274,273,97
|
|
20230619,134600,100571888,274,274,274,274,48
|
|
20230619,134500,100558736,274,274,274,274,2550
|
|
20230619,134400,99860036,274,274,274,274,66
|
|
20230619,134300,99841952,274,274,274,274,67
|
|
20230619,134200,99823594,274,274,274,273,250
|
|
20230619,134100,99755295,274,274,274,274,49
|
|
20230619,134000,99741869,274,274,274,274,50
|
|
20230619,133900,99728169,274,274,274,274,67
|
|
20230619,133800,99709811,274,274,274,274,49
|
|
20230619,133700,99696385,274,274,274,274,50
|
|
20230619,133600,99682685,274,274,274,274,48
|
|
20230619,133500,99669533,273,273,273,273,50
|
|
20230619,133400,99655883,273,273,273,273,179
|
|
20230619,133300,99607016,273,273,273,273,51
|
|
20230619,133200,99593093,273,274,274,273,51
|
|
20230619,133100,99579153,274,274,274,274,48
|
|
20230619,133000,99566001,273,273,274,273,449
|
|
20230619,132900,99443394,274,273,274,273,52
|
|
20230619,132800,99429149,274,274,274,273,310
|
|
20230619,132700,99344467,273,275,275,273,4130
|
|
20230619,132600,98215116,275,275,275,275,106
|
|
20230619,132500,98185966,275,275,275,275,106
|
|
20230619,132400,98156816,275,275,275,275,87
|
|
20230619,132300,98132891,275,275,275,275,68
|
|
20230619,132200,98114191,274,275,275,274,321
|
|
20230619,132100,98026151,275,275,275,275,85
|
|
20230619,132000,98002776,275,275,275,275,90
|
|
20230619,131900,97978026,275,275,275,275,67
|
|
20230619,131800,97959601,275,275,275,275,50
|
|
20230619,131700,97945851,275,275,275,275,48
|
|
20230619,131600,97932651,275,274,275,274,52
|
|
20230619,131500,97918374,274,274,274,274,49
|
|
20230619,131400,97904948,274,274,274,274,93
|
|
20230619,131300,97879466,274,274,274,274,48
|
|
20230619,131200,97866314,274,274,274,274,88
|
|
20230619,131100,97842202,273,274,274,273,1129
|
|
20230619,131000,97533918,274,274,274,274,70
|
|
20230619,130900,97514738,274,274,274,274,52
|
|
20230619,130800,97500490,274,274,274,274,53
|
|
20230619,130700,97485968,274,274,274,274,71
|
|
20230619,130600,97466514,274,274,274,274,48
|
|
20230619,130500,97453362,273,274,274,273,450
|
|
20230619,130400,97330462,274,274,274,274,48
|
|
20230619,130300,97317310,274,274,274,274,60
|
|
20230619,130200,97300870,274,274,274,274,121
|
|
20230619,130100,97267716,274,274,274,274,159
|
|
20230619,130000,97224150,274,274,274,273,186
|
|
20230619,125900,97173324,274,274,274,274,407
|
|
20230619,125800,97061806,274,274,274,274,49
|
|
20230619,125700,97048380,274,274,274,274,50
|
|
20230619,125600,97034680,274,274,274,274,48
|
|
20230619,125500,97021528,274,274,274,274,448
|
|
20230619,125400,96898776,274,274,274,274,54
|
|
20230619,125300,96883980,274,274,274,274,50
|
|
20230619,125200,96870280,274,274,274,274,112
|
|
20230619,125100,96839592,274,274,274,274,100
|
|
20230619,125000,96812192,274,274,274,274,93
|
|
20230619,124900,96786710,274,274,274,274,1067
|
|
20230619,124800,96494352,274,274,274,274,58
|
|
20230619,124700,96478460,274,274,274,274,57
|
|
20230619,124600,96462842,274,274,274,273,1096
|
|
20230619,124500,96163581,274,274,274,274,49
|
|
20230619,124400,96150155,274,274,274,274,50
|
|
20230619,124300,96136455,274,274,274,274,49
|
|
20230619,124200,96123029,273,273,273,273,109
|
|
20230619,124100,96093272,273,273,273,273,49
|
|
20230619,124000,96079895,273,273,273,273,50
|
|
20230619,123900,96066245,272,273,273,272,1084
|
|
20230619,123800,95771347,273,273,273,273,53
|
|
20230619,123700,95756878,273,273,273,273,69
|
|
20230619,123600,95738041,273,273,273,273,51
|
|
20230619,123500,95724118,273,273,273,273,1157
|
|
20230619,123400,95408257,273,273,273,272,3042
|
|
20230619,123300,94580777,273,273,273,273,79
|
|
20230619,123200,94559210,272,273,273,272,1412
|
|
20230619,123100,94175079,273,273,273,273,149
|
|
20230619,123000,94134402,273,273,273,273,49
|
|
20230619,122900,94121025,273,273,273,273,131
|
|
20230619,122800,94085262,273,273,273,273,49
|
|
20230619,122700,94071885,273,273,273,273,51
|
|
20230619,122600,94057962,273,274,274,273,49
|
|
20230619,122500,94044568,274,274,274,274,49
|
|
20230619,122400,94031142,273,274,274,273,4849
|
|
20230619,122300,92707316,274,274,274,274,59
|
|
20230619,122200,92691150,274,274,274,274,148
|
|
20230619,122100,92650598,274,274,274,274,269
|
|
20230619,122000,92576892,274,275,275,274,512
|
|
20230619,121900,92436587,275,274,275,274,719
|
|
20230619,121800,92239543,274,274,274,273,292
|
|
20230619,121700,92159560,274,274,275,274,68
|
|
20230619,121600,92140913,274,275,275,274,2016
|
|
20230619,121500,91588512,275,275,275,274,3055
|
|
20230619,121400,90751387,275,274,275,274,4103
|
|
20230619,121300,89626115,274,275,275,274,1849
|
|
20230619,121200,89119420,275,275,275,275,66
|
|
20230619,121100,89101270,275,275,275,275,586
|
|
20230619,121000,88940120,275,275,275,275,67
|
|
20230619,120900,88921695,275,275,275,275,1136
|
|
20230619,120800,88609295,275,275,275,275,62
|
|
20230619,120700,88592245,275,275,275,275,94
|
|
20230619,120600,88566395,275,275,275,275,100
|
|
20230619,120500,88538895,275,275,275,275,138
|
|
20230619,120400,88500945,275,275,275,275,100
|
|
20230619,120300,88473445,275,275,275,275,96
|
|
20230619,120200,88447045,275,275,275,275,98
|
|
20230619,120100,88420095,273,275,275,273,384
|
|
20230619,120000,88315067,275,275,275,275,100
|
|
20230619,115900,88287567,275,275,275,275,96
|
|
20230619,115800,88261167,275,275,275,275,172
|
|
20230619,115700,88213867,275,275,275,275,117
|
|
20230619,115600,88181692,275,275,275,275,100
|
|
20230619,115500,88154192,275,275,275,275,102
|
|
20230619,115400,88126142,275,275,275,275,148
|
|
20230619,115300,88085442,275,275,275,275,98
|
|
20230619,115200,88058492,275,275,275,275,98
|
|
20230619,115100,88031542,275,275,275,275,98
|
|
20230619,115000,88004592,275,275,275,275,385
|
|
20230619,114900,87898717,275,275,275,275,98
|
|
20230619,114800,87871767,275,275,275,275,98
|
|
20230619,114700,87844817,275,275,275,273,538
|
|
20230619,114600,87697747,275,274,275,274,509
|
|
20230619,114500,87558245,274,274,274,274,98
|
|
20230619,114400,87531393,274,274,274,274,98
|
|
20230619,114300,87504541,274,275,275,274,4393
|
|
20230619,114200,86300797,275,275,275,275,337
|
|
20230619,114100,86208122,275,275,275,274,1099
|
|
20230619,114000,85906897,275,275,275,275,98
|
|
20230619,113900,85879947,275,275,275,275,153
|
|
20230619,113800,85837872,275,275,275,275,105
|
|
20230619,113700,85808997,275,275,275,275,98
|
|
20230619,113600,85782047,275,275,275,275,100
|
|
20230619,113500,85754547,275,275,275,275,100
|
|
20230619,113400,85727047,275,275,275,275,98
|
|
20230619,113300,85700097,275,275,275,275,102
|
|
20230619,113200,85672047,275,275,275,275,80
|
|
20230619,113100,85650047,275,275,275,275,100
|
|
20230619,113000,85622547,275,275,275,275,98
|
|
20230619,112900,85595597,274,275,275,274,1965
|
|
20230619,112800,85057086,275,275,275,275,820
|
|
20230619,112700,84831586,275,275,275,275,99
|
|
20230619,112600,84804361,275,275,275,275,100
|
|
20230619,112500,84776861,275,275,275,275,98
|
|
20230619,112400,84749911,275,275,275,275,199
|
|
20230619,112300,84695186,276,276,276,276,115
|
|
20230619,112200,84663446,276,276,276,276,99
|
|
20230619,112100,84636122,276,276,276,276,98
|
|
20230619,112000,84609074,276,276,276,276,2071
|
|
20230619,111900,84037478,276,276,276,276,115
|
|
20230619,111800,84005738,276,276,276,276,81
|
|
20230619,111700,83983382,276,276,276,276,98
|
|
20230619,111600,83956334,276,275,276,275,116
|
|
20230619,111500,83924368,275,275,275,275,96
|
|
20230619,111400,83897968,275,275,275,275,100
|
|
20230619,111300,83870468,275,275,275,275,1096
|
|
20230619,111200,83569068,275,276,276,275,570
|
|
20230619,111100,83412102,276,276,276,276,96
|
|
20230619,111000,83385606,275,276,276,275,420
|
|
20230619,110900,83269986,276,276,276,276,198
|
|
20230619,110800,83215338,276,276,276,276,98
|
|
20230619,110700,83188290,275,276,276,275,199
|
|
20230619,110600,83133466,276,276,276,276,110
|
|
20230619,110500,83103106,276,276,276,276,113
|
|
20230619,110400,83071918,276,276,276,275,113
|
|
20230619,110300,83040731,276,276,276,276,65
|
|
20230619,110200,83022791,275,276,276,275,6536
|
|
20230619,110100,81223855,276,276,276,276,67
|
|
20230619,110000,81205363,276,276,276,276,1098
|
|
20230619,105900,80902315,276,276,276,276,1100
|
|
20230619,105800,80598715,276,276,276,275,208
|
|
20230619,105700,80541317,276,276,276,276,98
|
|
20230619,105600,80514269,276,276,276,276,148
|
|
20230619,105500,80473421,276,276,276,276,150
|
|
20230619,105400,80432021,276,276,276,276,174
|
|
20230619,105300,80383997,276,276,276,276,235
|
|
20230619,105200,80319137,276,276,276,275,363
|
|
20230619,105100,80219049,276,276,276,276,119
|
|
20230619,105000,80186205,276,276,276,276,98
|
|
20230619,104900,80159157,276,276,276,276,110
|
|
20230619,104800,80128797,275,275,275,275,2549
|
|
20230619,104700,79427822,275,275,275,275,100
|
|
20230619,104600,79400322,275,275,275,275,99
|
|
20230619,104500,79373097,275,275,275,275,98
|
|
20230619,104400,79346147,275,275,275,275,116
|
|
20230619,104300,79314247,275,276,276,275,98
|
|
20230619,104200,79287237,276,276,276,276,113
|
|
20230619,104100,79256049,276,276,276,276,98
|
|
20230619,104000,79229001,276,276,276,273,4198
|
|
20230619,103900,78080399,276,276,276,276,98
|
|
20230619,103800,78053351,276,276,276,276,98
|
|
20230619,103700,78026303,276,276,276,276,116
|
|
20230619,103600,77994287,276,276,276,275,428
|
|
20230619,103500,77876489,276,276,276,275,99
|
|
20230619,103400,77849166,276,274,276,274,1186
|
|
20230619,103300,77523660,275,275,275,275,96
|
|
20230619,103200,77497260,275,275,275,275,218
|
|
20230619,103100,77437310,275,275,275,275,126
|
|
20230619,103000,77402660,275,275,275,275,103
|
|
20230619,102900,77374335,275,275,275,275,98
|
|
20230619,102800,77347385,275,275,275,273,10767
|
|
20230619,102700,74396301,275,275,275,275,114
|
|
20230619,102600,74364951,275,275,275,274,518
|
|
20230619,102500,74222901,275,275,275,273,34121
|
|
20230619,102400,64891590,275,275,275,275,221
|
|
20230619,102300,64830815,275,275,275,274,576
|
|
20230619,102200,64672893,275,275,275,275,96
|
|
20230619,102100,64646493,275,275,275,275,1100
|
|
20230619,102000,64343993,275,275,275,275,98
|
|
20230619,101900,64317043,275,275,275,275,104
|
|
20230619,101800,64288443,274,275,275,274,387
|
|
20230619,101700,64182292,275,275,275,275,100
|
|
20230619,101600,64154792,275,275,275,275,109
|
|
20230619,101500,64124817,275,275,275,275,1418
|
|
20230619,101400,63734867,275,275,275,275,1132
|
|
20230619,101300,63423567,275,275,275,275,202
|
|
20230619,101200,63368017,275,275,275,274,2155
|
|
20230619,101100,62777415,274,275,275,274,1114
|
|
20230619,101000,62472079,275,275,275,275,82
|
|
20230619,100900,62449529,275,275,275,274,1025
|
|
20230619,100800,62168172,275,275,275,275,185
|
|
20230619,100700,62117297,275,275,275,275,99
|
|
20230619,100600,62090072,275,275,276,275,1482
|
|
20230619,100500,61682367,275,275,275,275,97
|
|
20230619,100400,61655692,275,275,275,275,3097
|
|
20230619,100300,60804017,275,275,275,275,199
|
|
20230619,100200,60749292,275,275,275,275,110
|
|
20230619,100100,60719042,275,275,275,275,96
|
|
20230619,100000,60692642,275,275,275,275,100
|
|
20230619,095900,60665142,275,275,275,275,543
|
|
20230619,095800,60515817,275,275,275,275,118
|
|
20230619,095700,60483367,275,275,275,275,511
|
|
20230619,095600,60342842,276,275,276,275,5121
|
|
20230619,095500,58930324,275,275,275,275,122
|
|
20230619,095400,58896774,276,276,276,276,99
|
|
20230619,095300,58869450,276,275,276,275,696
|
|
20230619,095200,58677970,275,275,276,275,4800
|
|
20230619,095100,57357891,275,275,276,275,22343
|
|
20230619,095000,51213530,275,275,275,275,2419
|
|
20230619,094900,50548305,275,275,275,275,114
|
|
20230619,094800,50516955,275,275,275,275,282
|
|
20230619,094700,50439405,275,275,275,274,1478
|
|
20230619,094600,50033655,275,275,275,275,118
|
|
20230619,094500,50001205,275,275,275,275,2098
|
|
20230619,094400,49424255,275,275,275,275,216
|
|
20230619,094300,49364855,275,275,275,275,509
|
|
20230619,094200,49224880,275,275,275,275,116
|
|
20230619,094100,49192980,275,275,275,275,261
|
|
20230619,094000,49121205,275,275,275,275,80
|
|
20230619,093900,49099205,275,275,275,275,196
|
|
20230619,093800,49045305,275,274,275,274,2063
|
|
20230619,093700,48479442,275,275,275,274,543
|
|
20230619,093600,48330475,275,275,275,274,1356
|
|
20230619,093500,47957579,275,275,275,275,153
|
|
20230619,093400,47915504,275,276,276,274,297
|
|
20230619,093300,47833751,276,275,276,274,2260
|
|
20230619,093200,47211905,275,276,276,275,1124
|
|
20230619,093100,46902787,275,276,276,275,6347
|
|
20230619,093000,45157015,276,275,276,275,7374
|
|
20230619,092900,43129114,275,276,276,275,2348
|
|
20230619,092800,42483316,276,276,276,276,1125
|
|
20230619,092700,42172816,276,276,276,276,82
|
|
20230619,092600,42150184,276,276,276,276,1623
|
|
20230619,092500,41702236,277,277,277,275,11394
|
|
20230619,092400,38568099,277,277,277,276,2204
|
|
20230619,092300,37959591,277,277,277,275,44450
|
|
20230619,092200,25730260,277,277,277,276,5573
|
|
20230619,092100,24189539,277,277,277,277,789
|
|
20230619,092000,23970986,277,277,277,276,1153
|
|
20230619,091900,23652361,277,277,277,275,7513
|
|
20230619,091800,21585395,277,279,279,276,2120
|
|
20230619,091700,20997070,279,280,280,278,1360
|
|
20230619,091600,20617026,280,279,280,279,1590
|
|
20230619,091500,20172383,279,279,279,278,1085
|
|
20230619,091400,19870668,279,280,280,279,441
|
|
20230619,091300,19747550,280,279,280,279,78
|
|
20230619,091200,19725711,278,279,280,278,2531
|
|
20230619,091100,19020533,280,280,280,280,111
|
|
20230619,091000,18989453,280,280,280,275,8863
|
|
20230619,090900,16538953,280,280,280,275,31882
|
|
20230619,090800,7755856,280,280,280,276,10109
|
|
20230619,090700,4954656,280,281,281,280,1455
|
|
20230619,090600,4547127,281,280,281,280,347
|
|
20230619,090500,4449826,281,281,281,280,180
|
|
20230619,090400,4399346,281,281,281,281,361
|
|
20230619,090300,4297905,280,280,282,280,4494
|
|
20230619,090200,3038465,282,282,282,281,942
|
|
20230619,090100,2773463,282,281,282,281,1430
|
|
20230619,090000,2371619,280,280,281,278,8473
|