643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194000,716849923,244,244,244,244,42612
|
|
20230706,193900,716849923,244,244,244,244,0
|
|
20230706,193800,716849923,244,244,244,244,0
|
|
20230706,193700,716849923,244,244,244,244,0
|
|
20230706,193600,716849923,244,244,244,244,0
|
|
20230706,193500,716849923,244,244,244,244,0
|
|
20230706,193400,716849923,244,244,244,244,0
|
|
20230706,193300,716849923,244,244,244,244,0
|
|
20230706,193200,716849923,244,244,244,244,0
|
|
20230706,193100,716849923,244,244,244,244,0
|
|
20230706,193000,716849923,244,244,244,244,0
|
|
20230706,192900,716849923,244,244,244,244,0
|
|
20230706,192800,716849923,244,244,244,244,0
|
|
20230706,192700,716849923,244,244,244,244,0
|
|
20230706,192600,716849923,244,244,244,244,0
|
|
20230706,192500,716849923,244,244,244,244,0
|
|
20230706,192400,716849923,244,244,244,244,0
|
|
20230706,192300,716849923,244,244,244,244,0
|
|
20230706,192200,716849923,244,244,244,244,0
|
|
20230706,192100,716849923,244,244,244,244,0
|
|
20230706,192000,716849923,244,244,244,244,0
|
|
20230706,191900,716849923,244,244,244,244,0
|
|
20230706,191800,716849923,244,244,244,244,0
|
|
20230706,191700,716849923,244,244,244,244,0
|
|
20230706,191600,716849923,244,244,244,244,0
|
|
20230706,191500,716849923,244,244,244,244,0
|
|
20230706,191400,716849923,244,244,244,244,0
|
|
20230706,191300,716849923,244,244,244,244,0
|
|
20230706,191200,716849923,244,244,244,244,0
|
|
20230706,191100,716849923,244,244,244,244,0
|
|
20230706,191000,716849923,244,244,244,244,42612
|
|
20230706,190900,716849923,244,244,244,244,0
|
|
20230706,190800,716849923,244,244,244,244,0
|
|
20230706,190700,716849923,244,244,244,244,0
|
|
20230706,190600,716849923,244,244,244,244,0
|
|
20230706,190500,716849923,244,244,244,244,0
|
|
20230706,190400,716849923,244,244,244,244,0
|
|
20230706,190300,716849923,244,244,244,244,0
|
|
20230706,190200,716849923,244,244,244,244,0
|
|
20230706,190100,716849923,244,244,244,244,0
|
|
20230706,190000,716849923,244,244,244,244,0
|
|
20230706,185900,716849923,244,244,244,244,0
|
|
20230706,185800,716849923,244,244,244,244,0
|
|
20230706,185700,716849923,244,244,244,244,0
|
|
20230706,185600,716849923,244,244,244,244,0
|
|
20230706,185500,716849923,244,244,244,244,0
|
|
20230706,185400,716849923,244,244,244,244,0
|
|
20230706,185300,716849923,244,244,244,244,0
|
|
20230706,185200,716849923,244,244,244,244,0
|
|
20230706,185100,716849923,244,244,244,244,0
|
|
20230706,185000,716849923,244,244,244,244,0
|
|
20230706,184900,716849923,244,244,244,244,0
|
|
20230706,184800,716849923,244,244,244,244,0
|
|
20230706,184700,716849923,244,244,244,244,0
|
|
20230706,184600,716849923,244,244,244,244,0
|
|
20230706,184500,716849923,244,244,244,244,0
|
|
20230706,184400,716849923,244,244,244,244,0
|
|
20230706,184300,716849923,244,244,244,244,0
|
|
20230706,184200,716849923,244,244,244,244,0
|
|
20230706,184100,716849923,244,244,244,244,0
|
|
20230706,184000,716849923,244,244,244,244,42612
|
|
20230706,183900,716849923,244,244,244,244,0
|
|
20230706,183800,716849923,244,244,244,244,0
|
|
20230706,183700,716849923,244,244,244,244,0
|
|
20230706,183600,716849923,244,244,244,244,0
|
|
20230706,183500,716849923,244,244,244,244,0
|
|
20230706,183400,716849923,244,244,244,244,0
|
|
20230706,183300,716849923,244,244,244,244,0
|
|
20230706,183200,716849923,244,244,244,244,0
|
|
20230706,183100,716849923,244,244,244,244,0
|
|
20230706,183000,716849923,244,244,244,244,0
|
|
20230706,182900,716849923,244,244,244,244,0
|
|
20230706,182800,716849923,244,244,244,244,0
|
|
20230706,182700,716849923,244,244,244,244,0
|
|
20230706,182600,716849923,244,244,244,244,0
|
|
20230706,182500,716849923,244,244,244,244,0
|
|
20230706,182400,716849923,244,244,244,244,0
|
|
20230706,182300,716849923,244,244,244,244,0
|
|
20230706,182200,716849923,244,244,244,244,0
|
|
20230706,182100,716849923,244,244,244,244,0
|
|
20230706,182000,716849923,244,244,244,244,0
|
|
20230706,181900,716849923,244,244,244,244,0
|
|
20230706,181800,716849923,244,244,244,244,0
|
|
20230706,181700,716849923,244,244,244,244,0
|
|
20230706,181600,716849923,244,244,244,244,0
|
|
20230706,181500,716849923,244,244,244,244,0
|
|
20230706,181400,716849923,244,244,244,244,0
|
|
20230706,181300,716849923,244,244,244,244,0
|
|
20230706,181200,716849923,244,244,244,244,0
|
|
20230706,181100,716849923,244,244,244,244,0
|
|
20230706,181000,716849923,244,244,244,244,42612
|
|
20230706,180900,716849923,244,244,244,244,0
|
|
20230706,180800,716849923,244,244,244,244,0
|
|
20230706,180700,716849923,244,244,244,244,0
|
|
20230706,180600,716849923,244,244,244,244,0
|
|
20230706,180500,716849923,244,244,244,244,0
|
|
20230706,180400,716849923,244,244,244,244,0
|
|
20230706,180300,716849923,244,244,244,244,0
|
|
20230706,180200,716849923,244,244,244,244,0
|
|
20230706,180100,716849923,244,244,244,244,0
|
|
20230706,180000,716849923,244,244,244,244,0
|
|
20230706,175900,716849923,244,244,244,244,0
|
|
20230706,175800,716849923,244,244,244,244,0
|
|
20230706,175700,716849923,244,244,244,244,0
|
|
20230706,175600,716849923,244,244,244,244,0
|
|
20230706,175500,716849923,244,244,244,244,0
|
|
20230706,175400,716849923,244,244,244,244,0
|
|
20230706,175300,716849923,244,244,244,244,0
|
|
20230706,175200,716849923,244,244,244,244,0
|
|
20230706,175100,716849923,244,244,244,244,0
|
|
20230706,175000,716849923,244,244,244,244,0
|
|
20230706,174900,716849923,244,244,244,244,0
|
|
20230706,174800,716849923,244,244,244,244,0
|
|
20230706,174700,716849923,244,244,244,244,0
|
|
20230706,174600,716849923,244,244,244,244,0
|
|
20230706,174500,716849923,244,244,244,244,0
|
|
20230706,174400,716849923,244,244,244,244,0
|
|
20230706,174300,716849923,244,244,244,244,0
|
|
20230706,174200,716849923,244,244,244,244,0
|
|
20230706,174100,716849923,244,244,244,244,0
|
|
20230706,174000,716849923,244,244,244,244,42612
|
|
20230706,173900,716849923,244,244,244,244,0
|
|
20230706,173800,716849923,244,244,244,244,0
|
|
20230706,173700,716849923,244,244,244,244,0
|
|
20230706,173600,716849923,244,244,244,244,0
|
|
20230706,173500,716849923,244,244,244,244,0
|
|
20230706,173400,716849923,244,244,244,244,0
|
|
20230706,173300,716849923,244,244,244,244,0
|
|
20230706,173200,716849923,244,244,244,244,0
|
|
20230706,173100,716849923,244,244,244,244,0
|
|
20230706,173000,716849923,244,244,244,244,0
|
|
20230706,172900,716849923,244,244,244,244,0
|
|
20230706,172800,716849923,244,244,244,244,0
|
|
20230706,172700,716849923,244,244,244,244,0
|
|
20230706,172600,716849923,244,244,244,244,0
|
|
20230706,172500,716849923,244,244,244,244,0
|
|
20230706,172400,716849923,244,244,244,244,0
|
|
20230706,172300,716849923,244,244,244,244,0
|
|
20230706,172200,716849923,244,244,244,244,0
|
|
20230706,172100,716849923,244,244,244,244,0
|
|
20230706,172000,716849923,244,244,244,244,0
|
|
20230706,171900,716849923,244,244,244,244,0
|
|
20230706,171800,716849923,244,244,244,244,0
|
|
20230706,171700,716849923,244,244,244,244,0
|
|
20230706,171600,716849923,244,244,244,244,0
|
|
20230706,171500,716849923,244,244,244,244,0
|
|
20230706,171400,716849923,244,244,244,244,0
|
|
20230706,171300,716849923,244,244,244,244,0
|
|
20230706,171200,716849923,244,244,244,244,0
|
|
20230706,171100,716849923,244,244,244,244,0
|
|
20230706,171000,716849923,244,244,244,244,42612
|
|
20230706,170900,716849923,244,244,244,244,0
|
|
20230706,170800,716849923,244,244,244,244,0
|
|
20230706,170700,716849923,244,244,244,244,0
|
|
20230706,170600,716849923,244,244,244,244,0
|
|
20230706,170500,716849923,244,244,244,244,0
|
|
20230706,170400,716849923,244,244,244,244,0
|
|
20230706,170300,716849923,244,244,244,244,0
|
|
20230706,170200,716849923,244,244,244,244,0
|
|
20230706,170100,716849923,244,244,244,244,0
|
|
20230706,170000,716849923,244,244,244,244,0
|
|
20230706,165900,716849923,244,244,244,244,0
|
|
20230706,165800,716849923,244,244,244,244,0
|
|
20230706,165700,716849923,244,244,244,244,0
|
|
20230706,165600,716849923,244,244,244,244,0
|
|
20230706,165500,716849923,244,244,244,244,0
|
|
20230706,165400,716849923,244,244,244,244,0
|
|
20230706,165300,716849923,244,244,244,244,0
|
|
20230706,165200,716849923,244,244,244,244,0
|
|
20230706,165100,716849923,244,244,244,244,0
|
|
20230706,165000,716849923,244,244,244,244,0
|
|
20230706,164900,716849923,244,244,244,244,0
|
|
20230706,164800,716849923,244,244,244,244,0
|
|
20230706,164700,716849923,244,244,244,244,0
|
|
20230706,164600,716849923,244,244,244,244,0
|
|
20230706,164500,716849923,244,244,244,244,0
|
|
20230706,164400,716849923,244,244,244,244,0
|
|
20230706,164300,716849923,244,244,244,244,0
|
|
20230706,164200,716849923,244,244,244,244,0
|
|
20230706,164100,716849923,244,244,244,244,0
|
|
20230706,164000,716849923,244,244,244,244,42612
|
|
20230706,163900,716849923,244,244,244,244,0
|
|
20230706,163800,716849923,244,244,244,244,0
|
|
20230706,163700,716849923,244,244,244,244,0
|
|
20230706,163600,716849923,244,244,244,244,0
|
|
20230706,163500,716849923,244,244,244,244,0
|
|
20230706,163400,716849923,244,244,244,244,0
|
|
20230706,163300,716849923,244,244,244,244,0
|
|
20230706,163200,716849923,244,244,244,244,0
|
|
20230706,163100,716849923,244,244,244,244,0
|
|
20230706,163000,716849923,244,244,244,244,0
|
|
20230706,162900,716849923,244,244,244,244,0
|
|
20230706,162800,716849923,244,244,244,244,0
|
|
20230706,162700,716849923,244,244,244,244,0
|
|
20230706,162600,716849923,244,244,244,244,0
|
|
20230706,162500,716849923,244,244,244,244,0
|
|
20230706,162400,716849923,244,244,244,244,0
|
|
20230706,162300,716849923,244,244,244,244,0
|
|
20230706,162200,716849923,244,244,244,244,0
|
|
20230706,162100,716849923,244,244,244,244,0
|
|
20230706,162000,716849923,244,244,244,244,0
|
|
20230706,161900,716849923,244,244,244,244,0
|
|
20230706,161800,716849923,244,244,244,244,0
|
|
20230706,161700,716849923,244,244,244,244,0
|
|
20230706,161600,716849923,244,244,244,244,0
|
|
20230706,161500,716849923,244,244,244,244,0
|
|
20230706,161400,716849923,244,244,244,244,0
|
|
20230706,161300,716849923,244,244,244,244,0
|
|
20230706,161200,716849923,244,244,244,244,0
|
|
20230706,161100,716849923,244,244,244,244,0
|
|
20230706,161000,716849923,244,244,244,244,42612
|
|
20230706,160900,716849923,244,244,244,244,0
|
|
20230706,160800,716849923,244,244,244,244,0
|
|
20230706,160700,716849923,244,244,244,244,0
|
|
20230706,160600,716849923,244,244,244,244,0
|
|
20230706,160500,716849923,244,244,244,244,0
|
|
20230706,160400,716849923,244,244,244,244,0
|
|
20230706,160300,716849923,244,244,244,244,0
|
|
20230706,160200,716849923,244,244,244,244,0
|
|
20230706,160100,716849923,244,244,244,244,0
|
|
20230706,160000,716849923,244,244,244,244,0
|
|
20230706,155900,716849923,244,244,244,244,0
|
|
20230706,155800,716849923,244,244,244,244,0
|
|
20230706,155700,716849923,244,244,244,244,0
|
|
20230706,155600,716849923,244,244,244,244,0
|
|
20230706,155500,716849923,244,244,244,244,0
|
|
20230706,155400,716849923,244,244,244,244,0
|
|
20230706,155300,716849923,244,244,244,244,0
|
|
20230706,155200,716849923,244,244,244,244,0
|
|
20230706,155100,716849923,244,244,244,244,0
|
|
20230706,155000,716849923,244,244,244,244,0
|
|
20230706,154900,716849923,244,244,244,244,0
|
|
20230706,154800,716849923,244,244,244,244,0
|
|
20230706,154700,716849923,244,244,244,244,0
|
|
20230706,154600,716849923,244,244,244,244,0
|
|
20230706,154500,716849923,244,244,244,244,0
|
|
20230706,154400,716849923,244,244,244,244,0
|
|
20230706,154300,716849923,244,244,244,244,0
|
|
20230706,154200,716849923,244,244,244,244,0
|
|
20230706,154100,716849923,244,244,244,244,0
|
|
20230706,154000,716849923,244,244,244,244,42612
|
|
20230706,153900,716849923,244,244,244,244,0
|
|
20230706,153800,716849923,244,244,244,244,0
|
|
20230706,153700,716849923,244,244,244,244,0
|
|
20230706,153600,716849923,244,244,244,244,0
|
|
20230706,153500,716849923,244,244,244,244,0
|
|
20230706,153400,716849923,244,244,244,244,0
|
|
20230706,153300,716849923,244,244,244,244,0
|
|
20230706,153200,716849923,244,244,244,244,0
|
|
20230706,153100,716849923,244,244,244,244,0
|
|
20230706,153000,716849923,244,244,244,244,42612
|
|
20230706,152900,706452595,244,244,244,244,0
|
|
20230706,152800,706452595,244,244,244,244,0
|
|
20230706,152700,706452595,244,244,244,244,0
|
|
20230706,152600,706452595,244,244,244,244,0
|
|
20230706,152500,706452595,244,244,244,244,0
|
|
20230706,152400,706452595,244,244,244,244,0
|
|
20230706,152300,706452595,244,244,244,244,0
|
|
20230706,152200,706452595,244,244,244,244,0
|
|
20230706,152100,706452595,244,244,244,244,0
|
|
20230706,152000,706452595,244,244,244,244,0
|
|
20230706,151900,706452595,244,242,244,241,4861
|
|
20230706,151800,705271619,242,242,242,242,3579
|
|
20230706,151700,704405501,242,242,242,242,741
|
|
20230706,151600,704226179,241,242,242,241,3581
|
|
20230706,151500,703359777,241,241,241,241,718
|
|
20230706,151400,703186739,241,241,241,241,11186
|
|
20230706,151300,700490913,241,241,241,241,1492
|
|
20230706,151200,700131341,241,241,241,241,1986
|
|
20230706,151100,699652715,241,240,241,240,18549
|
|
20230706,151000,695200950,241,241,241,240,5744
|
|
20230706,150900,693821380,241,241,241,241,305
|
|
20230706,150800,693747875,241,241,241,241,812
|
|
20230706,150700,693552183,241,241,241,241,29
|
|
20230706,150600,693545194,241,241,241,241,60
|
|
20230706,150500,693530734,241,241,241,241,0
|
|
20230706,150400,693530734,241,241,241,241,222
|
|
20230706,150300,693477232,241,240,241,240,1895
|
|
20230706,150200,693022424,240,240,240,240,1872
|
|
20230706,150100,692573144,240,240,240,240,130
|
|
20230706,150000,692541944,240,240,240,240,55
|
|
20230706,145900,692528744,240,240,240,240,231
|
|
20230706,145800,692473304,241,241,241,238,25012
|
|
20230706,145700,686513851,240,241,241,240,3050
|
|
20230706,145600,685779801,241,241,241,241,1004
|
|
20230706,145500,685537837,241,242,242,241,2789
|
|
20230706,145400,684863676,242,242,242,240,6818
|
|
20230706,145300,683220964,241,241,241,241,2448
|
|
20230706,145200,682630996,239,239,239,239,5504
|
|
20230706,145100,681315540,239,240,240,239,9424
|
|
20230706,145000,679059800,241,241,241,241,200
|
|
20230706,144900,679011600,242,242,242,242,0
|
|
20230706,144800,679011600,242,241,242,241,2
|
|
20230706,144700,679011117,242,242,242,242,5
|
|
20230706,144600,679009907,240,243,243,240,19507
|
|
20230706,144500,674323653,242,243,243,242,32
|
|
20230706,144400,674315908,243,243,243,243,1003
|
|
20230706,144300,674072179,244,244,244,244,0
|
|
20230706,144200,674072179,244,244,244,244,0
|
|
20230706,144100,674072179,244,244,244,244,0
|
|
20230706,144000,674072179,244,244,244,244,0
|
|
20230706,143900,674072179,244,243,244,243,2
|
|
20230706,143800,674071692,244,242,244,242,38
|
|
20230706,143700,674062454,244,244,244,244,40
|
|
20230706,143600,674052694,245,243,245,243,6001
|
|
20230706,143500,672586260,242,244,244,242,18010
|
|
20230706,143400,668227820,244,244,244,244,197
|
|
20230706,143300,668179752,243,243,243,243,144
|
|
20230706,143200,668144760,243,243,243,243,10
|
|
20230706,143100,668142330,243,243,243,243,5
|
|
20230706,143000,668141115,243,243,243,242,757
|
|
20230706,142900,667957902,243,242,243,242,64
|
|
20230706,142800,667942351,243,243,243,242,27
|
|
20230706,142700,667935799,243,243,244,243,264
|
|
20230706,142600,667871630,243,243,244,243,1273
|
|
20230706,142500,667562273,243,243,243,243,118
|
|
20230706,142400,667533599,243,243,244,240,20118
|
|
20230706,142300,662700927,243,244,244,243,624
|
|
20230706,142200,662549284,244,244,244,244,49
|
|
20230706,142100,662537328,244,244,244,244,3
|
|
20230706,142000,662536596,244,244,244,243,6
|
|
20230706,141900,662535133,244,244,244,244,20
|
|
20230706,141800,662530253,244,242,244,242,34651
|
|
20230706,141700,654125670,242,241,242,241,1452
|
|
20230706,141600,653774287,242,242,242,242,1
|
|
20230706,141500,653774045,242,241,242,241,511
|
|
20230706,141400,653650883,242,242,242,242,1
|
|
20230706,141300,653650641,241,241,241,241,9036
|
|
20230706,141200,651472965,241,241,241,241,873
|
|
20230706,141100,651262572,240,241,241,240,173
|
|
20230706,141000,651220880,241,242,242,241,1390
|
|
20230706,140900,650885864,242,242,242,242,147
|
|
20230706,140800,650850290,242,242,242,242,1
|
|
20230706,140700,650850048,243,243,243,242,63
|
|
20230706,140600,650834780,243,243,243,243,1000
|
|
20230706,140500,650591780,243,243,243,243,32
|
|
20230706,140400,650584004,243,242,243,242,828
|
|
20230706,140300,650383626,242,242,242,242,1
|
|
20230706,140200,650383384,241,241,241,241,500
|
|
20230706,140100,650262884,241,241,241,241,829
|
|
20230706,140000,650063095,241,241,241,241,2
|
|
20230706,135900,650062613,243,243,243,242,7
|
|
20230706,135800,650060917,242,243,243,242,3127
|
|
20230706,135700,649304182,243,243,243,243,10
|
|
20230706,135600,649301752,242,242,242,242,15
|
|
20230706,135500,649298122,243,243,243,243,8
|
|
20230706,135400,649296178,243,243,243,243,1088
|
|
20230706,135300,649031794,242,242,242,242,779
|
|
20230706,135200,648843276,242,242,242,242,2
|
|
20230706,135100,648842792,242,242,243,240,8246
|
|
20230706,135000,646847257,243,243,243,243,102
|
|
20230706,134900,646822471,242,242,243,242,409
|
|
20230706,134800,646723093,243,243,243,243,29
|
|
20230706,134700,646716046,243,243,243,243,0
|
|
20230706,134600,646716046,243,243,243,243,12
|
|
20230706,134500,646713130,243,242,243,242,1574
|
|
20230706,134400,646332221,242,242,242,242,1
|
|
20230706,134300,646331979,240,240,240,240,0
|
|
20230706,134200,646331979,240,240,240,240,0
|
|
20230706,134100,646331979,240,240,240,240,6000
|
|
20230706,134000,644891979,242,242,242,242,12
|
|
20230706,133900,644889075,242,240,242,239,30024
|
|
20230706,133800,637689271,242,242,242,241,829
|
|
20230706,133700,637488654,242,242,242,242,2004
|
|
20230706,133600,637003686,242,242,242,240,10933
|
|
20230706,133500,634379758,242,243,243,242,917
|
|
20230706,133400,634157842,242,242,242,242,2
|
|
20230706,133300,634157358,243,240,243,240,162
|
|
20230706,133200,634118472,240,241,241,239,30715
|
|
20230706,133100,626740851,241,244,244,241,3674
|
|
20230706,133000,625852858,243,243,244,243,1511
|
|
20230706,132900,625485276,244,244,244,244,0
|
|
20230706,132800,625485276,244,244,244,244,2
|
|
20230706,132700,625484788,243,243,243,243,5652
|
|
20230706,132600,624111352,244,243,244,243,9049
|
|
20230706,132500,621912396,244,244,244,244,703
|
|
20230706,132400,621740864,244,244,244,244,0
|
|
20230706,132300,621740864,244,243,244,243,7511
|
|
20230706,132200,619915690,243,243,243,243,850
|
|
20230706,132100,619709140,243,242,243,242,7
|
|
20230706,132000,619707440,242,242,242,242,0
|
|
20230706,131900,619707440,242,242,242,242,200
|
|
20230706,131800,619659040,242,242,242,242,2267
|
|
20230706,131700,619110426,242,242,242,242,10
|
|
20230706,131600,619108006,241,241,241,241,20
|
|
20230706,131500,619103186,240,240,240,240,0
|
|
20230706,131400,619103186,240,241,241,240,24950
|
|
20230706,131300,613105186,241,243,243,241,12477
|
|
20230706,131200,610097176,243,243,243,243,0
|
|
20230706,131100,610097176,243,243,243,243,946
|
|
20230706,131000,609867298,243,243,244,243,556
|
|
20230706,130900,609731739,244,244,244,244,3674
|
|
20230706,130800,608835283,244,244,244,244,0
|
|
20230706,130700,608835283,244,244,244,244,498
|
|
20230706,130600,608713771,244,244,244,244,2
|
|
20230706,130500,608713283,243,243,243,243,3318
|
|
20230706,130400,607907009,242,242,242,242,123
|
|
20230706,130300,607877243,243,243,243,243,2
|
|
20230706,130200,607876757,242,242,242,242,3103
|
|
20230706,130100,607125831,242,242,242,242,1850
|
|
20230706,130000,606678131,242,242,242,242,0
|
|
20230706,125900,606678131,242,242,242,242,1703
|
|
20230706,125800,606266005,243,244,244,243,6
|
|
20230706,125700,606264542,241,242,242,241,500
|
|
20230706,125600,606143665,240,244,244,240,19434
|
|
20230706,125500,601444076,244,244,244,244,17
|
|
20230706,125400,601439928,244,244,244,244,526
|
|
20230706,125300,601311584,244,245,245,244,5049
|
|
20230706,125200,600074581,245,246,246,245,5085
|
|
20230706,125100,598828671,243,243,243,243,2
|
|
20230706,125000,598828185,245,245,245,245,13174
|
|
20230706,124900,595600555,245,245,245,245,5000
|
|
20230706,124800,594375555,245,244,245,242,12091
|
|
20230706,124700,591431439,245,245,245,245,22
|
|
20230706,124600,591426049,244,245,245,244,9123
|
|
20230706,124500,589200028,244,244,244,244,1784
|
|
20230706,124400,588764732,245,245,245,245,0
|
|
20230706,124300,588764732,245,246,246,245,6610
|
|
20230706,124200,587142672,246,246,246,246,1
|
|
20230706,124100,587142426,245,245,245,245,2
|
|
20230706,124000,587141936,245,245,245,245,0
|
|
20230706,123900,587141936,245,245,245,245,3239
|
|
20230706,123800,586348381,245,245,245,245,51
|
|
20230706,123700,586335886,244,244,244,244,539
|
|
20230706,123600,586204370,244,244,244,244,100
|
|
20230706,123500,586179970,244,244,244,244,514
|
|
20230706,123400,586054554,242,241,242,241,3773
|
|
20230706,123300,585143750,242,243,243,242,25163
|
|
20230706,123200,579048886,243,245,245,243,503
|
|
20230706,123100,578926647,245,245,245,245,0
|
|
20230706,123000,578926647,245,245,245,245,4910
|
|
20230706,122900,577723697,245,245,245,245,350
|
|
20230706,122800,577637947,245,245,245,245,20
|
|
20230706,122700,577633047,245,245,245,245,0
|
|
20230706,122600,577633047,245,245,245,245,500
|
|
20230706,122500,577510547,245,245,245,243,5106
|
|
20230706,122400,576263577,245,245,246,245,6722
|
|
20230706,122300,574616685,246,245,246,245,23285
|
|
20230706,122200,568911855,245,245,245,245,8
|
|
20230706,122100,568909895,245,246,246,243,3118
|
|
20230706,122000,568150920,246,246,246,246,33
|
|
20230706,121900,568142802,246,246,246,246,9
|
|
20230706,121800,568140588,246,246,246,246,500
|
|
20230706,121700,568017588,246,246,246,246,46
|
|
20230706,121600,568006272,246,246,246,246,9
|
|
20230706,121500,568004058,246,247,247,246,6817
|
|
20230706,121400,566326271,246,245,247,245,41304
|
|
20230706,121300,556145009,244,244,244,244,1439
|
|
20230706,121200,555793893,244,243,244,243,5667
|
|
20230706,121100,554416810,243,243,243,243,0
|
|
20230706,121000,554416810,243,242,243,242,36
|
|
20230706,120900,554408069,242,242,242,242,0
|
|
20230706,120800,554408069,242,242,242,242,346
|
|
20230706,120700,554324337,242,242,242,242,65
|
|
20230706,120600,554308607,242,242,242,242,13
|
|
20230706,120500,554305461,242,242,242,242,33
|
|
20230706,120400,554297475,242,242,242,242,47
|
|
20230706,120300,554286101,242,242,242,242,539
|
|
20230706,120200,554155663,242,241,242,241,21074
|
|
20230706,120100,549076827,241,241,241,240,4712
|
|
20230706,120000,547945886,241,241,241,241,3
|
|
20230706,115900,547945163,240,241,241,240,4873
|
|
20230706,115800,546775436,241,241,241,241,2700
|
|
20230706,115700,546124736,242,243,243,241,2004
|
|
20230706,115600,545637770,241,241,241,241,25
|
|
20230706,115500,545631745,241,242,242,241,35545
|
|
20230706,115400,537029862,242,242,242,242,5480
|
|
20230706,115300,535703702,244,244,244,243,229
|
|
20230706,115200,535647829,244,242,244,241,11250
|
|
20230706,115100,532932819,241,242,242,241,5100
|
|
20230706,115000,531699167,242,242,242,242,2
|
|
20230706,114900,531698683,242,242,242,242,8000
|
|
20230706,114800,529762683,243,243,243,243,0
|
|
20230706,114700,529762683,243,243,243,243,10
|
|
20230706,114600,529760253,243,243,243,243,455
|
|
20230706,114500,529649688,243,243,243,243,214
|
|
20230706,114400,529597686,243,244,244,243,10
|
|
20230706,114300,529595252,244,243,244,243,501
|
|
20230706,114200,529473508,245,245,245,245,10
|
|
20230706,114100,529471058,245,245,245,243,3158
|
|
20230706,114000,528703660,244,245,245,244,5159
|
|
20230706,113900,527444854,245,245,246,245,29379
|
|
20230706,113800,520223761,245,244,246,244,20318
|
|
20230706,113700,515245835,245,242,245,242,13630
|
|
20230706,113600,511923936,242,240,242,240,12014
|
|
20230706,113500,509027894,240,240,240,240,356
|
|
20230706,113400,508942454,240,241,241,240,5456
|
|
20230706,113300,507627578,241,240,241,240,236
|
|
20230706,113200,507570930,241,241,241,241,3
|
|
20230706,113100,507570207,241,240,241,240,1301
|
|
20230706,113000,507256966,241,241,241,240,8
|
|
20230706,112900,507255040,241,241,241,241,0
|
|
20230706,112800,507255040,241,238,241,238,12249
|
|
20230706,112700,504339755,243,243,243,243,0
|
|
20230706,112600,504339755,243,243,243,237,17402
|
|
20230706,112500,500174090,244,243,244,243,3
|
|
20230706,112400,500173360,244,244,244,243,5697
|
|
20230706,112300,498784883,244,244,244,244,4217
|
|
20230706,112200,497755935,244,244,244,244,92
|
|
20230706,112100,497733487,244,244,244,244,501
|
|
20230706,112000,497611243,244,244,244,244,2250
|
|
20230706,111900,497062243,244,244,244,244,2099
|
|
20230706,111800,496550087,244,243,245,243,18597
|
|
20230706,111700,492025172,245,245,245,245,205
|
|
20230706,111600,491974947,245,242,245,242,13761
|
|
20230706,111500,488630612,242,242,242,241,4949
|
|
20230706,111400,487433099,241,242,242,241,150
|
|
20230706,111300,487396849,242,242,242,241,847
|
|
20230706,111200,487192443,242,242,242,242,2
|
|
20230706,111100,487191959,240,241,241,240,500
|
|
20230706,111000,487071949,242,242,242,241,181
|
|
20230706,110900,487028316,242,241,242,241,1070
|
|
20230706,110800,486770424,241,239,241,239,1486
|
|
20230706,110700,486414730,238,240,240,238,391
|
|
20230706,110600,486321299,240,238,240,237,12892
|
|
20230706,110500,483264915,237,238,238,237,14881
|
|
20230706,110400,479737116,238,242,242,238,29196
|
|
20230706,110300,472786601,242,242,243,238,43831
|
|
20230706,110200,462301715,242,242,242,239,14483
|
|
20230706,110100,458837164,242,243,243,241,1270
|
|
20230706,110000,458529685,243,243,243,243,851
|
|
20230706,105900,458322892,243,243,243,242,1262
|
|
20230706,105800,458016394,243,242,243,242,276
|
|
20230706,105700,457949328,243,243,243,242,3148
|
|
20230706,105600,457187138,243,243,243,239,42085
|
|
20230706,105500,447077781,241,244,244,241,12579
|
|
20230706,105400,444030296,243,246,246,243,9012
|
|
20230706,105300,441840250,246,246,246,244,8572
|
|
20230706,105200,439747516,246,245,246,245,1294
|
|
20230706,105100,439429552,245,244,245,244,10726
|
|
20230706,105000,436811330,245,246,246,245,705
|
|
20230706,104900,436638509,242,246,246,242,34283
|
|
20230706,104800,428294961,246,245,247,244,4462
|
|
20230706,104700,427202249,245,247,247,244,32979
|
|
20230706,104600,419129139,247,246,247,245,14741
|
|
20230706,104500,415502001,246,247,247,242,30076
|
|
20230706,104400,408190842,247,244,248,244,58220
|
|
20230706,104300,393922669,244,244,245,243,21745
|
|
20230706,104200,388614450,244,243,244,242,34325
|
|
20230706,104100,380267508,242,243,243,242,500
|
|
20230706,104000,380146208,243,244,244,243,2201
|
|
20230706,103900,379610793,244,244,244,244,4092
|
|
20230706,103800,378612345,244,244,244,244,645
|
|
20230706,103700,378454965,244,244,244,244,0
|
|
20230706,103600,378454965,244,244,244,244,1
|
|
20230706,103500,378454721,244,243,244,243,399
|
|
20230706,103400,378357763,243,243,243,243,5155
|
|
20230706,103300,377105098,242,241,243,241,396
|
|
20230706,103200,377009579,243,244,244,241,738
|
|
20230706,103100,376830362,244,243,244,243,6133
|
|
20230706,103000,375339519,244,243,244,243,12116
|
|
20230706,102900,372395330,243,240,243,240,6077
|
|
20230706,102800,370929563,240,240,240,240,930
|
|
20230706,102700,370706363,240,240,240,240,345
|
|
20230706,102600,370623563,240,239,240,239,1730
|
|
20230706,102500,370208551,240,238,240,238,30336
|
|
20230706,102400,362958020,238,238,238,237,1672
|
|
20230706,102300,362560095,239,239,239,239,1989
|
|
20230706,102200,362084724,239,239,239,237,15847
|
|
20230706,102100,358300554,239,239,239,238,550
|
|
20230706,102000,358169115,239,239,239,238,13446
|
|
20230706,101900,354956774,239,238,239,238,58996
|
|
20230706,101800,340868255,236,238,238,236,7436
|
|
20230706,101700,339104255,238,239,239,236,41941
|
|
20230706,101600,329194900,239,239,239,239,419
|
|
20230706,101500,329094759,239,238,239,238,6362
|
|
20230706,101400,327580596,238,238,238,237,12
|
|
20230706,101300,327577745,238,236,238,236,29943
|
|
20230706,101200,320488203,236,237,239,236,13953
|
|
20230706,101100,317180265,237,239,240,236,45123
|
|
20230706,101000,306451984,239,241,241,239,13556
|
|
20230706,100900,303198271,240,241,241,239,29725
|
|
20230706,100800,296056316,241,242,242,241,7189
|
|
20230706,100700,294323618,241,240,242,240,3378
|
|
20230706,100600,293509450,241,241,241,240,5879
|
|
20230706,100500,292096211,241,241,242,240,13845
|
|
20230706,100400,288765197,241,241,241,239,14581
|
|
20230706,100300,285264188,241,238,242,237,48746
|
|
20230706,100200,273561443,237,242,242,234,122612
|
|
20230706,100100,244278917,243,243,243,243,0
|
|
20230706,100000,244278917,243,249,249,243,69633
|
|
20230706,095900,227219810,249,249,249,249,1808
|
|
20230706,095800,226769618,248,248,248,248,1111
|
|
20230706,095700,226494090,248,253,253,246,100017
|
|
20230706,095600,201739680,253,253,253,253,0
|
|
20230706,095500,201739680,253,252,253,250,30002
|
|
20230706,095400,194230362,253,253,253,253,330
|
|
20230706,095300,194146872,253,253,253,253,1051
|
|
20230706,095200,193880969,252,253,253,252,557
|
|
20230706,095100,193740554,253,255,255,250,45709
|
|
20230706,095000,182259962,255,253,256,253,8052
|
|
20230706,094900,180214941,253,253,253,253,500
|
|
20230706,094800,180088441,253,254,254,253,35
|
|
20230706,094700,180079563,254,254,254,252,432
|
|
20230706,094600,179970635,254,254,254,254,15
|
|
20230706,094500,179966825,254,254,254,252,954
|
|
20230706,094400,179726287,254,253,254,252,2014
|
|
20230706,094300,179216920,254,254,254,253,1694
|
|
20230706,094200,178786978,255,254,255,254,8694
|
|
20230706,094100,176578701,254,254,254,253,811
|
|
20230706,094000,176372797,254,253,254,253,740
|
|
20230706,093900,176185020,255,253,255,253,1089
|
|
20230706,093800,175909212,253,252,253,252,3929
|
|
20230706,093700,174916002,253,252,253,251,14974
|
|
20230706,093600,171142560,252,252,252,252,2155
|
|
20230706,093500,170599500,252,256,256,252,10079
|
|
20230706,093400,168050445,256,250,257,250,64334
|
|
20230706,093300,151946801,250,250,250,249,18544
|
|
20230706,093200,147327628,250,251,251,249,28950
|
|
20230706,093100,140096683,250,251,251,250,892
|
|
20230706,093000,139873543,251,251,251,250,4781
|
|
20230706,092900,138674368,251,251,252,251,8717
|
|
20230706,092800,136486360,251,250,251,249,28719
|
|
20230706,092700,129306552,250,255,255,249,118511
|
|
20230706,092600,99593464,255,255,255,253,20342
|
|
20230706,092500,94413317,255,255,255,255,1962
|
|
20230706,092400,93913007,253,255,255,253,13261
|
|
20230706,092300,90533750,255,256,256,253,15315
|
|
20230706,092200,86642891,255,256,256,253,6406
|
|
20230706,092100,85015250,257,256,257,253,61129
|
|
20230706,092000,69450362,256,255,257,255,33840
|
|
20230706,091900,60757982,255,255,256,255,4881
|
|
20230706,091800,59512827,255,259,259,255,22132
|
|
20230706,091700,53822890,259,259,259,259,0
|
|
20230706,091600,53822890,259,259,260,259,6008
|
|
20230706,091500,52266816,260,260,260,259,1326
|
|
20230706,091400,51922384,260,257,260,257,3552
|
|
20230706,091300,51002048,257,258,259,257,13766
|
|
20230706,091200,47448834,258,258,258,257,8732
|
|
20230706,091100,45195983,258,257,258,254,3011
|
|
20230706,091000,44425963,258,257,258,256,3304
|
|
20230706,090900,43575131,257,257,257,255,4272
|
|
20230706,090800,42483373,257,260,260,254,75834
|
|
20230706,090700,23116571,259,261,261,259,13406
|
|
20230706,090600,19630587,262,264,264,261,2095
|
|
20230706,090500,19077767,260,265,265,260,49695
|
|
20230706,090400,6126598,265,264,265,264,126
|
|
20230706,090300,6093314,264,264,264,264,72
|
|
20230706,090200,6074306,265,266,266,265,2655
|
|
20230706,090100,5370720,265,265,265,265,0
|
|
20230706,090000,5370720,265,269,269,265,20121
|