613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,1161784814,266,266,266,266,25873
|
|
20230613,190900,1161784814,266,266,266,266,0
|
|
20230613,190800,1161784814,266,266,266,266,0
|
|
20230613,190700,1161784814,266,266,266,266,0
|
|
20230613,190600,1161784814,266,266,266,266,0
|
|
20230613,190500,1161784814,266,266,266,266,0
|
|
20230613,190400,1161784814,266,266,266,266,0
|
|
20230613,190300,1161784814,266,266,266,266,0
|
|
20230613,190200,1161784814,266,266,266,266,0
|
|
20230613,190100,1161784814,266,266,266,266,0
|
|
20230613,190000,1161784814,266,266,266,266,0
|
|
20230613,185900,1161784814,266,266,266,266,0
|
|
20230613,185800,1161784814,266,266,266,266,0
|
|
20230613,185700,1161784814,266,266,266,266,0
|
|
20230613,185600,1161784814,266,266,266,266,0
|
|
20230613,185500,1161784814,266,266,266,266,0
|
|
20230613,185400,1161784814,266,266,266,266,0
|
|
20230613,185300,1161784814,266,266,266,266,0
|
|
20230613,185200,1161784814,266,266,266,266,0
|
|
20230613,185100,1161784814,266,266,266,266,0
|
|
20230613,185000,1161784814,266,266,266,266,0
|
|
20230613,184900,1161784814,266,266,266,266,0
|
|
20230613,184800,1161784814,266,266,266,266,0
|
|
20230613,184700,1161784814,266,266,266,266,0
|
|
20230613,184600,1161784814,266,266,266,266,0
|
|
20230613,184500,1161784814,266,266,266,266,0
|
|
20230613,184400,1161784814,266,266,266,266,0
|
|
20230613,184300,1161784814,266,266,266,266,0
|
|
20230613,184200,1161784814,266,266,266,266,0
|
|
20230613,184100,1161784814,266,266,266,266,0
|
|
20230613,184000,1161784814,266,266,266,266,25873
|
|
20230613,183900,1161784814,266,266,266,266,0
|
|
20230613,183800,1161784814,266,266,266,266,0
|
|
20230613,183700,1161784814,266,266,266,266,0
|
|
20230613,183600,1161784814,266,266,266,266,0
|
|
20230613,183500,1161784814,266,266,266,266,0
|
|
20230613,183400,1161784814,266,266,266,266,0
|
|
20230613,183300,1161784814,266,266,266,266,0
|
|
20230613,183200,1161784814,266,266,266,266,0
|
|
20230613,183100,1161784814,266,266,266,266,0
|
|
20230613,183000,1161784814,266,266,266,266,0
|
|
20230613,182900,1161784814,266,266,266,266,0
|
|
20230613,182800,1161784814,266,266,266,266,0
|
|
20230613,182700,1161784814,266,266,266,266,0
|
|
20230613,182600,1161784814,266,266,266,266,0
|
|
20230613,182500,1161784814,266,266,266,266,0
|
|
20230613,182400,1161784814,266,266,266,266,0
|
|
20230613,182300,1161784814,266,266,266,266,0
|
|
20230613,182200,1161784814,266,266,266,266,0
|
|
20230613,182100,1161784814,266,266,266,266,0
|
|
20230613,182000,1161784814,266,266,266,266,0
|
|
20230613,181900,1161784814,266,266,266,266,0
|
|
20230613,181800,1161784814,266,266,266,266,0
|
|
20230613,181700,1161784814,266,266,266,266,0
|
|
20230613,181600,1161784814,266,266,266,266,0
|
|
20230613,181500,1161784814,266,266,266,266,0
|
|
20230613,181400,1161784814,266,266,266,266,0
|
|
20230613,181300,1161784814,266,266,266,266,0
|
|
20230613,181200,1161784814,266,266,266,266,0
|
|
20230613,181100,1161784814,266,266,266,266,0
|
|
20230613,181000,1161784814,266,266,266,266,25873
|
|
20230613,180900,1161784814,266,266,266,266,0
|
|
20230613,180800,1161784814,266,266,266,266,0
|
|
20230613,180700,1161784814,266,266,266,266,0
|
|
20230613,180600,1161784814,266,266,266,266,0
|
|
20230613,180500,1161784814,266,266,266,266,0
|
|
20230613,180400,1161784814,266,266,266,266,0
|
|
20230613,180300,1161784814,266,266,266,266,0
|
|
20230613,180200,1161784814,266,266,266,266,0
|
|
20230613,180100,1161784814,266,266,266,266,0
|
|
20230613,180000,1161784814,266,266,266,266,0
|
|
20230613,175900,1161784814,266,266,266,266,0
|
|
20230613,175800,1161784814,266,266,266,266,0
|
|
20230613,175700,1161784814,266,266,266,266,0
|
|
20230613,175600,1161784814,266,266,266,266,0
|
|
20230613,175500,1161784814,266,266,266,266,0
|
|
20230613,175400,1161784814,266,266,266,266,0
|
|
20230613,175300,1161784814,266,266,266,266,0
|
|
20230613,175200,1161784814,266,266,266,266,0
|
|
20230613,175100,1161784814,266,266,266,266,0
|
|
20230613,175000,1161784814,266,266,266,266,0
|
|
20230613,174900,1161784814,266,266,266,266,0
|
|
20230613,174800,1161784814,266,266,266,266,0
|
|
20230613,174700,1161784814,266,266,266,266,0
|
|
20230613,174600,1161784814,266,266,266,266,0
|
|
20230613,174500,1161784814,266,266,266,266,0
|
|
20230613,174400,1161784814,266,266,266,266,0
|
|
20230613,174300,1161784814,266,266,266,266,0
|
|
20230613,174200,1161784814,266,266,266,266,0
|
|
20230613,174100,1161784814,266,266,266,266,0
|
|
20230613,174000,1161784814,266,266,266,266,25873
|
|
20230613,173900,1161784814,266,266,266,266,0
|
|
20230613,173800,1161784814,266,266,266,266,0
|
|
20230613,173700,1161784814,266,266,266,266,0
|
|
20230613,173600,1161784814,266,266,266,266,0
|
|
20230613,173500,1161784814,266,266,266,266,0
|
|
20230613,173400,1161784814,266,266,266,266,0
|
|
20230613,173300,1161784814,266,266,266,266,0
|
|
20230613,173200,1161784814,266,266,266,266,0
|
|
20230613,173100,1161784814,266,266,266,266,0
|
|
20230613,173000,1161784814,266,266,266,266,0
|
|
20230613,172900,1161784814,266,266,266,266,0
|
|
20230613,172800,1161784814,266,266,266,266,0
|
|
20230613,172700,1161784814,266,266,266,266,0
|
|
20230613,172600,1161784814,266,266,266,266,0
|
|
20230613,172500,1161784814,266,266,266,266,0
|
|
20230613,172400,1161784814,266,266,266,266,0
|
|
20230613,172300,1161784814,266,266,266,266,0
|
|
20230613,172200,1161784814,266,266,266,266,0
|
|
20230613,172100,1161784814,266,266,266,266,0
|
|
20230613,172000,1161784814,266,266,266,266,0
|
|
20230613,171900,1161784814,266,266,266,266,0
|
|
20230613,171800,1161784814,266,266,266,266,0
|
|
20230613,171700,1161784814,266,266,266,266,0
|
|
20230613,171600,1161784814,266,266,266,266,0
|
|
20230613,171500,1161784814,266,266,266,266,0
|
|
20230613,171400,1161784814,266,266,266,266,0
|
|
20230613,171300,1161784814,266,266,266,266,0
|
|
20230613,171200,1161784814,266,266,266,266,0
|
|
20230613,171100,1161784814,266,266,266,266,0
|
|
20230613,171000,1161784814,266,266,266,266,25873
|
|
20230613,170900,1161784814,266,266,266,266,0
|
|
20230613,170800,1161784814,266,266,266,266,0
|
|
20230613,170700,1161784814,266,266,266,266,0
|
|
20230613,170600,1161784814,266,266,266,266,0
|
|
20230613,170500,1161784814,266,266,266,266,0
|
|
20230613,170400,1161784814,266,266,266,266,0
|
|
20230613,170300,1161784814,266,266,266,266,0
|
|
20230613,170200,1161784814,266,266,266,266,0
|
|
20230613,170100,1161784814,266,266,266,266,0
|
|
20230613,170000,1161784814,266,266,266,266,0
|
|
20230613,165900,1161784814,266,266,266,266,0
|
|
20230613,165800,1161784814,266,266,266,266,0
|
|
20230613,165700,1161784814,266,266,266,266,0
|
|
20230613,165600,1161784814,266,266,266,266,0
|
|
20230613,165500,1161784814,266,266,266,266,0
|
|
20230613,165400,1161784814,266,266,266,266,0
|
|
20230613,165300,1161784814,266,266,266,266,0
|
|
20230613,165200,1161784814,266,266,266,266,0
|
|
20230613,165100,1161784814,266,266,266,266,0
|
|
20230613,165000,1161784814,266,266,266,266,0
|
|
20230613,164900,1161784814,266,266,266,266,0
|
|
20230613,164800,1161784814,266,266,266,266,0
|
|
20230613,164700,1161784814,266,266,266,266,0
|
|
20230613,164600,1161784814,266,266,266,266,0
|
|
20230613,164500,1161784814,266,266,266,266,0
|
|
20230613,164400,1161784814,266,266,266,266,0
|
|
20230613,164300,1161784814,266,266,266,266,0
|
|
20230613,164200,1161784814,266,266,266,266,0
|
|
20230613,164100,1161784814,266,266,266,266,0
|
|
20230613,164000,1161784814,266,266,266,266,25873
|
|
20230613,163900,1161784814,266,266,266,266,0
|
|
20230613,163800,1161784814,266,266,266,266,0
|
|
20230613,163700,1161784814,266,266,266,266,0
|
|
20230613,163600,1161784814,266,266,266,266,0
|
|
20230613,163500,1161784814,266,266,266,266,0
|
|
20230613,163400,1161784814,266,266,266,266,0
|
|
20230613,163300,1161784814,266,266,266,266,0
|
|
20230613,163200,1161784814,266,266,266,266,0
|
|
20230613,163100,1161784814,266,266,266,266,0
|
|
20230613,163000,1161784814,266,266,266,266,0
|
|
20230613,162900,1161784814,266,266,266,266,0
|
|
20230613,162800,1161784814,266,266,266,266,0
|
|
20230613,162700,1161784814,266,266,266,266,0
|
|
20230613,162600,1161784814,266,266,266,266,0
|
|
20230613,162500,1161784814,266,266,266,266,0
|
|
20230613,162400,1161784814,266,266,266,266,0
|
|
20230613,162300,1161784814,266,266,266,266,0
|
|
20230613,162200,1161784814,266,266,266,266,0
|
|
20230613,162100,1161784814,266,266,266,266,0
|
|
20230613,162000,1161784814,266,266,266,266,0
|
|
20230613,161900,1161784814,266,266,266,266,0
|
|
20230613,161800,1161784814,266,266,266,266,0
|
|
20230613,161700,1161784814,266,266,266,266,0
|
|
20230613,161600,1161784814,266,266,266,266,0
|
|
20230613,161500,1161784814,266,266,266,266,0
|
|
20230613,161400,1161784814,266,266,266,266,0
|
|
20230613,161300,1161784814,266,266,266,266,0
|
|
20230613,161200,1161784814,266,266,266,266,0
|
|
20230613,161100,1161784814,266,266,266,266,0
|
|
20230613,161000,1161784814,266,266,266,266,25873
|
|
20230613,160900,1161784814,266,266,266,266,0
|
|
20230613,160800,1161784814,266,266,266,266,0
|
|
20230613,160700,1161784814,266,266,266,266,0
|
|
20230613,160600,1161784814,266,266,266,266,0
|
|
20230613,160500,1161784814,266,266,266,266,0
|
|
20230613,160400,1161784814,266,266,266,266,0
|
|
20230613,160300,1161784814,266,266,266,266,0
|
|
20230613,160200,1161784814,266,266,266,266,0
|
|
20230613,160100,1161784814,266,266,266,266,0
|
|
20230613,160000,1161784814,266,266,266,266,0
|
|
20230613,155900,1161784814,266,266,266,266,0
|
|
20230613,155800,1161784814,266,266,266,266,0
|
|
20230613,155700,1161784814,266,266,266,266,0
|
|
20230613,155600,1161784814,266,266,266,266,0
|
|
20230613,155500,1161784814,266,266,266,266,0
|
|
20230613,155400,1161784814,266,266,266,266,0
|
|
20230613,155300,1161784814,266,266,266,266,0
|
|
20230613,155200,1161784814,266,266,266,266,0
|
|
20230613,155100,1161784814,266,266,266,266,0
|
|
20230613,155000,1161784814,266,266,266,266,0
|
|
20230613,154900,1161784814,266,266,266,266,0
|
|
20230613,154800,1161784814,266,266,266,266,0
|
|
20230613,154700,1161784814,266,266,266,266,0
|
|
20230613,154600,1161784814,266,266,266,266,0
|
|
20230613,154500,1161784814,266,266,266,266,0
|
|
20230613,154400,1161784814,266,266,266,266,0
|
|
20230613,154300,1161784814,266,266,266,266,0
|
|
20230613,154200,1161784814,266,266,266,266,0
|
|
20230613,154100,1161784814,266,266,266,266,0
|
|
20230613,154000,1161784814,266,266,266,266,25873
|
|
20230613,153900,1161784814,266,266,266,266,0
|
|
20230613,153800,1161784814,266,266,266,266,0
|
|
20230613,153700,1161784814,266,266,266,266,0
|
|
20230613,153600,1161784814,266,266,266,266,0
|
|
20230613,153500,1161784814,266,266,266,266,0
|
|
20230613,153400,1161784814,266,266,266,266,0
|
|
20230613,153300,1161784814,266,266,266,266,0
|
|
20230613,153200,1161784814,266,266,266,266,0
|
|
20230613,153100,1161784814,266,266,266,266,0
|
|
20230613,153000,1161784814,266,266,266,266,25873
|
|
20230613,152900,1154902596,266,266,266,266,0
|
|
20230613,152800,1154902596,266,266,266,266,0
|
|
20230613,152700,1154902596,266,266,266,266,0
|
|
20230613,152600,1154902596,266,266,266,266,0
|
|
20230613,152500,1154902596,266,266,266,266,0
|
|
20230613,152400,1154902596,266,266,266,266,0
|
|
20230613,152300,1154902596,266,266,266,266,0
|
|
20230613,152200,1154902596,266,266,266,266,0
|
|
20230613,152100,1154902596,266,266,266,266,0
|
|
20230613,152000,1154902596,266,266,266,266,0
|
|
20230613,151900,1154902596,266,266,266,266,11
|
|
20230613,151800,1154899670,265,265,265,265,1905
|
|
20230613,151700,1154394845,266,266,266,265,7603
|
|
20230613,151600,1152379147,265,265,266,265,1158
|
|
20230613,151500,1152071255,265,265,265,265,1382
|
|
20230613,151400,1151705025,265,266,266,265,607
|
|
20230613,151300,1151544068,266,266,266,266,420
|
|
20230613,151200,1151432348,265,265,265,265,8542
|
|
20230613,151100,1149168718,265,265,265,264,2054
|
|
20230613,151000,1148625626,265,265,265,264,15910
|
|
20230613,150900,1144410476,265,265,265,265,11000
|
|
20230613,150800,1141495476,265,265,265,265,3900
|
|
20230613,150700,1140461976,264,265,265,264,16500
|
|
20230613,150600,1136105776,265,265,265,265,20456
|
|
20230613,150500,1130684936,265,264,265,264,776
|
|
20230613,150400,1130479306,265,265,265,265,6615
|
|
20230613,150300,1128726331,265,264,265,264,8500
|
|
20230613,150200,1126477331,264,264,264,264,9734
|
|
20230613,150100,1123907555,265,265,265,265,55
|
|
20230613,150000,1123892980,265,264,265,264,4755
|
|
20230613,145900,1122637650,264,265,265,264,1820
|
|
20230613,145800,1122157151,265,265,265,265,2409
|
|
20230613,145700,1121518766,265,265,265,265,11
|
|
20230613,145600,1121515851,265,265,265,265,5010
|
|
20230613,145500,1120188201,265,264,265,264,18218
|
|
20230613,145400,1115377335,265,264,265,264,1009
|
|
20230613,145300,1115110449,265,264,265,264,11874
|
|
20230613,145200,1111963889,264,264,264,264,23594
|
|
20230613,145100,1105735073,264,264,264,264,5002
|
|
20230613,145000,1104414545,264,265,265,264,11
|
|
20230613,144900,1104411640,265,265,265,265,350
|
|
20230613,144800,1104318890,265,265,265,265,1
|
|
20230613,144700,1104318625,265,265,265,265,1018
|
|
20230613,144600,1104048855,265,265,265,265,2501
|
|
20230613,144500,1103386090,265,265,265,265,9
|
|
20230613,144400,1103383705,265,264,265,264,1121
|
|
20230613,144300,1103087760,264,264,264,264,737
|
|
20230613,144200,1102893192,264,264,264,264,200
|
|
20230613,144100,1102840392,264,264,264,264,38
|
|
20230613,144000,1102830360,264,264,264,264,0
|
|
20230613,143900,1102830360,264,264,264,264,0
|
|
20230613,143800,1102830360,264,264,265,264,7766
|
|
20230613,143700,1100772553,264,264,264,264,10
|
|
20230613,143600,1100769913,264,264,264,264,0
|
|
20230613,143500,1100769913,264,264,264,264,0
|
|
20230613,143400,1100769913,264,264,264,264,0
|
|
20230613,143300,1100769913,264,265,265,264,23300
|
|
20230613,143200,1094608713,265,264,265,264,1766
|
|
20230613,143100,1094141489,264,264,264,264,219
|
|
20230613,143000,1094083673,264,265,265,264,12
|
|
20230613,142900,1094080494,265,265,265,265,0
|
|
20230613,142800,1094080494,265,265,265,265,7
|
|
20230613,142700,1094078639,265,264,265,264,1109
|
|
20230613,142600,1093785706,264,264,264,264,2060
|
|
20230613,142500,1093241866,264,264,264,264,11
|
|
20230613,142400,1093238962,264,265,265,264,2227
|
|
20230613,142300,1092650989,265,265,265,265,151
|
|
20230613,142200,1092610974,265,265,265,265,602
|
|
20230613,142100,1092451444,265,265,265,265,5
|
|
20230613,142000,1092450119,264,264,264,264,2
|
|
20230613,141900,1092449591,265,265,265,265,1
|
|
20230613,141800,1092449326,263,264,264,263,10000
|
|
20230613,141700,1089817326,264,265,265,264,204
|
|
20230613,141600,1089763466,263,263,263,263,4
|
|
20230613,141500,1089762414,263,264,265,263,27848
|
|
20230613,141400,1082436905,265,265,265,264,23949
|
|
20230613,141300,1076110921,265,265,265,265,1604
|
|
20230613,141200,1075685861,265,265,265,265,0
|
|
20230613,141100,1075685861,265,265,265,265,91
|
|
20230613,141000,1075661746,265,265,265,265,500
|
|
20230613,140900,1075529246,264,265,265,264,1236
|
|
20230613,140800,1075202706,265,265,265,265,324
|
|
20230613,140700,1075116846,265,265,265,265,503
|
|
20230613,140600,1074983551,265,264,265,264,114
|
|
20230613,140500,1074953355,265,264,265,264,799
|
|
20230613,140400,1074742319,264,265,265,264,8568
|
|
20230613,140300,1072472067,265,265,265,264,198
|
|
20230613,140200,1072419767,265,265,265,265,10
|
|
20230613,140100,1072417117,265,265,265,265,1
|
|
20230613,140000,1072416852,264,264,264,264,36
|
|
20230613,135900,1072407348,265,264,265,264,7994
|
|
20230613,135800,1070296930,265,265,265,265,217
|
|
20230613,135700,1070239425,265,265,265,265,14753
|
|
20230613,135600,1066329880,264,264,264,264,10790
|
|
20230613,135500,1063481320,264,264,265,264,32096
|
|
20230613,135400,1055007971,264,264,264,264,1
|
|
20230613,135300,1055007707,265,265,265,265,0
|
|
20230613,135200,1055007707,265,265,265,265,100
|
|
20230613,135100,1054981207,264,265,265,264,2489
|
|
20230613,135000,1054322122,265,265,265,265,10106
|
|
20230613,134900,1051644032,265,264,265,264,8
|
|
20230613,134800,1051641917,264,265,265,264,15087
|
|
20230613,134700,1047653590,266,266,266,266,1
|
|
20230613,134600,1047653324,266,266,266,266,0
|
|
20230613,134500,1047653324,266,266,266,266,0
|
|
20230613,134400,1047653324,266,265,266,265,1057
|
|
20230613,134300,1047373169,265,266,266,265,2002
|
|
20230613,134200,1046842636,265,265,266,265,2516
|
|
20230613,134100,1046175796,266,266,266,266,32
|
|
20230613,134000,1046167284,265,265,265,265,5
|
|
20230613,133900,1046165959,265,265,265,265,0
|
|
20230613,133800,1046165959,265,265,265,265,1097
|
|
20230613,133700,1045875254,266,266,266,266,600
|
|
20230613,133600,1045715654,266,266,266,266,5
|
|
20230613,133500,1045714324,266,266,266,266,2
|
|
20230613,133400,1045713792,264,265,265,264,30017
|
|
20230613,133300,1037768344,265,265,265,265,0
|
|
20230613,133200,1037768344,265,265,265,265,1029
|
|
20230613,133100,1037495659,265,265,265,265,0
|
|
20230613,133000,1037495659,265,265,266,265,5067
|
|
20230613,132900,1036152867,265,265,265,265,465
|
|
20230613,132800,1036029642,265,265,265,265,7441
|
|
20230613,132700,1034057777,265,267,267,265,903
|
|
20230613,132600,1033818202,265,266,266,265,100
|
|
20230613,132500,1033791646,266,266,266,265,466
|
|
20230613,132400,1033667712,266,266,266,266,6057
|
|
20230613,132300,1032056550,266,266,266,266,3650
|
|
20230613,132200,1031085650,266,266,266,266,2
|
|
20230613,132100,1031085118,265,265,265,265,75987
|
|
20230613,132000,1010948563,264,265,265,264,10006
|
|
20230613,131900,1008306973,264,264,264,264,6829
|
|
20230613,131800,1006504117,264,265,265,264,8381
|
|
20230613,131700,1004285152,265,265,265,265,1002
|
|
20230613,131600,1004019622,264,264,264,264,1002
|
|
20230613,131500,1003755094,264,264,264,264,2
|
|
20230613,131400,1003754566,264,265,265,264,2021
|
|
20230613,131300,1003220721,265,265,265,265,508
|
|
20230613,131200,1003086101,265,264,265,264,750
|
|
20230613,131100,1002887751,265,265,265,265,660
|
|
20230613,131000,1002712851,265,265,265,265,767
|
|
20230613,130900,1002509596,265,265,265,265,18
|
|
20230613,130800,1002504826,265,265,265,265,559
|
|
20230613,130700,1002356691,265,265,265,265,97
|
|
20230613,130600,1002330986,265,265,265,265,991
|
|
20230613,130500,1002068371,265,264,265,264,527
|
|
20230613,130400,1001928980,264,264,264,264,39
|
|
20230613,130300,1001918684,264,265,265,264,20374
|
|
20230613,130200,996539574,264,264,264,264,21
|
|
20230613,130100,996534030,264,264,264,264,0
|
|
20230613,130000,996534030,264,264,264,264,2001
|
|
20230613,125900,996005766,264,265,265,264,126
|
|
20230613,125800,995972426,265,265,265,265,363
|
|
20230613,125700,995876231,265,265,265,265,159
|
|
20230613,125600,995834096,265,265,265,265,1887
|
|
20230613,125500,995334041,264,263,264,263,11151
|
|
20230613,125400,992395177,264,264,264,263,4280
|
|
20230613,125300,991268057,264,264,264,264,4
|
|
20230613,125200,991267001,263,264,264,263,1232
|
|
20230613,125100,990941754,264,264,264,264,16501
|
|
20230613,125000,986585490,264,264,264,264,3000
|
|
20230613,124900,985793490,264,264,265,264,355
|
|
20230613,124800,985699740,264,264,264,263,4119
|
|
20230613,124700,984613324,264,265,265,264,6617
|
|
20230613,124600,982866136,265,264,265,264,51392
|
|
20230613,124500,969258158,264,264,264,263,24302
|
|
20230613,124400,962865590,264,264,264,264,40043
|
|
20230613,124300,952294238,264,264,265,264,5584
|
|
20230613,124200,950819962,265,265,265,264,2597
|
|
20230613,124100,950133000,265,264,265,264,15834
|
|
20230613,124000,945951687,264,265,265,264,5298
|
|
20230613,123900,944547941,266,265,267,265,10038
|
|
20230613,123800,941885851,264,267,267,264,156280
|
|
20230613,123700,900456032,267,268,268,267,21383
|
|
20230613,123600,894746749,268,268,268,268,75
|
|
20230613,123500,894726649,267,267,268,267,3185
|
|
20230613,123400,893876248,267,267,267,267,21784
|
|
20230613,123300,888059920,267,267,267,267,7057
|
|
20230613,123200,886175701,267,269,269,267,5723
|
|
20230613,123100,884646939,268,267,268,267,27268
|
|
20230613,123000,877344554,267,267,268,267,2399
|
|
20230613,122900,876703986,267,267,268,267,8604
|
|
20230613,122800,874399114,267,267,268,267,11543
|
|
20230613,122700,871311813,267,267,268,267,679
|
|
20230613,122600,871130519,267,267,268,267,2687
|
|
20230613,122500,870413067,267,267,267,267,366
|
|
20230613,122400,870315345,267,268,268,267,5004
|
|
20230613,122300,868978492,268,268,268,267,5220
|
|
20230613,122200,867581532,268,268,268,268,1433
|
|
20230613,122100,867197488,268,267,268,267,594
|
|
20230613,122000,867038326,267,268,268,267,5889
|
|
20230613,121900,865465962,267,267,267,267,25215
|
|
20230613,121800,858733557,267,267,267,267,701
|
|
20230613,121700,858546390,267,267,267,267,40
|
|
20230613,121600,858535710,267,267,267,267,5076
|
|
20230613,121500,857180418,267,267,267,267,99
|
|
20230613,121400,857153985,267,267,267,266,8511
|
|
20230613,121300,854884195,268,268,268,268,1520
|
|
20230613,121200,854476835,267,266,267,266,4904
|
|
20230613,121100,853167517,266,267,267,266,20226
|
|
20230613,121000,847782020,267,268,268,267,4501
|
|
20230613,120900,846579754,267,267,267,267,4355
|
|
20230613,120800,845416969,267,267,267,266,13118
|
|
20230613,120700,841914591,267,268,268,266,8569
|
|
20230613,120600,839626706,267,266,268,266,8091
|
|
20230613,120500,837458509,267,268,268,266,40851
|
|
20230613,120400,826550578,270,270,270,268,3556
|
|
20230613,120300,825593380,270,268,270,268,20895
|
|
20230613,120200,819993119,268,270,270,267,19947
|
|
20230613,120100,814648032,270,269,270,269,19535
|
|
20230613,120000,809390256,270,267,271,267,32345
|
|
20230613,115900,800668693,270,269,270,267,90874
|
|
20230613,115800,776224008,268,269,270,268,8972
|
|
20230613,115700,773807529,269,269,271,268,86928
|
|
20230613,115600,750402353,268,272,273,267,115801
|
|
20230613,115500,719120719,272,273,273,272,13205
|
|
20230613,115400,715519672,273,274,274,271,42303
|
|
20230613,115300,704018670,272,271,274,270,133507
|
|
20230613,115200,667770596,271,271,272,270,83551
|
|
20230613,115100,645109832,271,273,274,271,61340
|
|
20230613,115000,628377183,274,273,275,272,92862
|
|
20230613,114900,602992244,273,270,275,270,80983
|
|
20230613,114800,580931801,269,269,271,268,83177
|
|
20230613,114700,558478950,269,268,269,268,72153
|
|
20230613,114600,539086051,267,267,268,266,79372
|
|
20230613,114500,517822750,267,266,267,265,59938
|
|
20230613,114400,501822765,266,267,267,266,22000
|
|
20230613,114300,495970565,267,267,268,267,6200
|
|
20230613,114200,494314791,267,267,267,266,12797
|
|
20230613,114100,490898812,266,267,267,266,5756
|
|
20230613,114000,489362472,267,267,267,267,9447
|
|
20230613,113900,486840123,266,267,268,265,11797
|
|
20230613,113800,483695354,267,266,267,266,35680
|
|
20230613,113700,474179822,266,266,267,266,19237
|
|
20230613,113600,469045653,266,266,266,265,15084
|
|
20230613,113500,465045339,267,267,267,266,8091
|
|
20230613,113400,462890475,267,267,267,266,28005
|
|
20230613,113300,455414448,267,266,267,266,11506
|
|
20230613,113200,452349035,266,266,267,266,10426
|
|
20230613,113100,449575518,266,266,267,266,5073
|
|
20230613,113000,448225249,267,265,267,265,25
|
|
20230613,112900,448218616,267,266,267,265,16696
|
|
20230613,112800,443762809,267,263,267,263,177138
|
|
20230613,112700,396786184,264,263,264,263,84
|
|
20230613,112600,396764081,263,263,263,263,3113
|
|
20230613,112500,395945362,263,263,263,263,614
|
|
20230613,112400,395783880,263,263,263,263,590
|
|
20230613,112300,395628710,265,264,265,264,18121
|
|
20230613,112200,390837564,265,265,265,263,2897
|
|
20230613,112100,390074393,264,264,265,263,40455
|
|
20230613,112000,379394363,264,265,265,264,1366
|
|
20230613,111900,379033569,265,264,265,264,45359
|
|
20230613,111800,367023959,264,264,265,264,28425
|
|
20230613,111700,359519659,265,265,265,263,11971
|
|
20230613,111600,356358170,265,264,265,263,172012
|
|
20230613,111500,310852066,263,264,264,262,20724
|
|
20230613,111400,305401654,263,263,263,263,90854
|
|
20230613,111300,281507052,263,262,263,262,4203
|
|
20230613,111200,280405860,261,262,262,261,14591
|
|
20230613,111100,276594176,262,263,263,262,515
|
|
20230613,111000,276459241,262,262,263,262,4187
|
|
20230613,110900,275362246,262,262,262,262,4657
|
|
20230613,110800,274142112,262,262,262,262,749
|
|
20230613,110700,273945874,262,262,263,262,29951
|
|
20230613,110600,266098711,262,262,262,262,680
|
|
20230613,110500,265920551,262,262,262,262,220
|
|
20230613,110400,265862911,262,262,262,261,46
|
|
20230613,110300,265850899,262,262,262,262,3391
|
|
20230613,110200,264962457,262,262,262,262,1979
|
|
20230613,110100,264443959,262,262,262,262,1100
|
|
20230613,110000,264155759,262,262,262,261,310
|
|
20230613,105900,264074804,261,262,262,261,1351
|
|
20230613,105800,263721893,262,262,262,262,31
|
|
20230613,105700,263713771,262,262,262,262,299
|
|
20230613,105600,263635433,262,262,262,262,6720
|
|
20230613,105500,261874793,262,262,262,262,14508
|
|
20230613,105400,258073697,261,262,262,261,30000
|
|
20230613,105300,250223697,262,262,262,262,1299
|
|
20230613,105200,249883359,262,262,262,262,0
|
|
20230613,105100,249883359,262,261,262,261,1289
|
|
20230613,105000,249546642,262,261,262,261,4450
|
|
20230613,104900,248382992,262,262,262,262,753
|
|
20230613,104800,248185706,261,262,262,261,1805
|
|
20230613,104700,247712826,262,262,262,262,2
|
|
20230613,104600,247712302,262,262,262,261,496
|
|
20230613,104500,247582710,261,261,261,261,970
|
|
20230613,104400,247329540,261,261,261,261,2001
|
|
20230613,104300,246807279,261,261,262,261,8103
|
|
20230613,104200,244692377,261,262,262,261,201
|
|
20230613,104100,244639915,262,262,263,261,10038
|
|
20230613,104000,242010156,261,262,262,261,130
|
|
20230613,103900,241976215,261,261,263,261,564
|
|
20230613,103800,241828995,260,260,263,260,190837
|
|
20230613,103700,191964848,261,260,261,260,87551
|
|
20230613,103600,169201587,260,261,261,260,4204
|
|
20230613,103500,168108545,260,260,260,260,2835
|
|
20230613,103400,167371445,261,259,261,259,11076
|
|
20230613,103300,164491698,259,259,259,259,3819
|
|
20230613,103200,163502577,259,259,260,259,2948
|
|
20230613,103100,162738502,259,259,260,259,1256
|
|
20230613,103000,162413043,259,260,260,259,435
|
|
20230613,102900,162300373,259,260,260,259,21675
|
|
20230613,102800,156680389,260,260,260,260,77
|
|
20230613,102700,156660369,260,260,260,260,1013
|
|
20230613,102600,156396989,260,260,260,260,45272
|
|
20230613,102500,144626269,260,260,260,260,9917
|
|
20230613,102400,142047849,260,260,260,259,275
|
|
20230613,102300,141976549,259,259,259,259,83005
|
|
20230613,102200,120478254,259,258,259,258,5042
|
|
20230613,102100,119177388,259,259,259,259,2389
|
|
20230613,102000,118558637,259,259,259,259,3
|
|
20230613,101900,118557860,258,258,259,258,12000
|
|
20230613,101800,115461857,258,258,258,258,553
|
|
20230613,101700,115319183,258,258,258,258,6035
|
|
20230613,101600,113762153,258,257,258,257,43582
|
|
20230613,101500,102561358,257,257,257,257,121
|
|
20230613,101400,102530261,257,257,257,257,350
|
|
20230613,101300,102440311,256,256,256,256,4
|
|
20230613,101200,102439287,256,256,256,256,4703
|
|
20230613,101100,101235319,256,256,256,256,1000
|
|
20230613,101000,100979319,256,256,256,256,1
|
|
20230613,100900,100979063,256,257,257,256,1004
|
|
20230613,100800,100722034,257,257,257,257,111
|
|
20230613,100700,100693507,257,256,257,256,5482
|
|
20230613,100600,99289515,256,256,256,256,202
|
|
20230613,100500,99237803,256,256,256,256,10018
|
|
20230613,100400,96673195,256,256,256,256,515
|
|
20230613,100300,96541355,256,257,257,256,301
|
|
20230613,100200,96464198,257,256,257,256,178
|
|
20230613,100100,96418461,257,257,257,257,100
|
|
20230613,100000,96392761,256,256,256,256,0
|
|
20230613,095900,96392761,256,256,256,256,8010
|
|
20230613,095800,94342201,256,256,256,256,0
|
|
20230613,095700,94342201,256,256,256,256,15926
|
|
20230613,095600,90265145,256,256,256,256,750
|
|
20230613,095500,90073145,256,256,257,256,2041
|
|
20230613,095400,89550609,257,257,257,257,1111
|
|
20230613,095300,89265082,257,256,257,256,435
|
|
20230613,095200,89153616,256,256,256,256,0
|
|
20230613,095100,89153616,256,257,257,256,184
|
|
20230613,095000,89106477,257,256,257,256,2065
|
|
20230613,094900,88577772,256,257,257,256,238
|
|
20230613,094800,88516804,257,257,257,257,108
|
|
20230613,094700,88489048,257,257,257,256,240
|
|
20230613,094600,88427378,257,257,257,257,241
|
|
20230613,094500,88365441,257,257,257,257,326
|
|
20230613,094400,88281659,257,257,257,257,1703
|
|
20230613,094300,87843988,257,257,257,257,399
|
|
20230613,094200,87741445,257,257,257,257,1014
|
|
20230613,094100,87480847,257,257,257,257,0
|
|
20230613,094000,87480847,257,256,257,256,9124
|
|
20230613,093900,85144746,256,257,257,256,3849
|
|
20230613,093800,84159191,257,257,257,256,10257
|
|
20230613,093700,81531861,257,256,257,256,187
|
|
20230613,093600,81483822,257,257,257,257,1153
|
|
20230613,093500,81187501,257,257,257,256,10961
|
|
20230613,093400,78379027,257,257,257,257,54
|
|
20230613,093300,78365149,256,256,256,255,16880
|
|
20230613,093200,74043870,256,256,257,256,7562
|
|
20230613,093100,72103876,257,256,257,256,28653
|
|
20230613,093000,64767790,257,257,257,257,520
|
|
20230613,092900,64634150,257,257,257,256,39616
|
|
20230613,092800,54491791,257,257,257,256,20627
|
|
20230613,092700,49200693,257,257,257,257,5718
|
|
20230613,092600,47731167,257,257,257,257,152
|
|
20230613,092500,47692103,257,258,258,257,25731
|
|
20230613,092400,41078236,257,257,257,257,104
|
|
20230613,092300,41051508,258,258,258,258,3
|
|
20230613,092200,41050734,258,258,258,258,18
|
|
20230613,092100,41046090,257,257,257,257,19595
|
|
20230613,092000,36010175,257,257,257,257,990
|
|
20230613,091900,35755745,257,256,257,256,1441
|
|
20230613,091800,35386844,256,258,258,256,41496
|
|
20230613,091700,24745156,258,258,258,258,955
|
|
20230613,091600,24498766,257,257,258,257,7038
|
|
20230613,091500,22689413,257,258,258,257,17882
|
|
20230613,091400,18093036,258,258,258,258,699
|
|
20230613,091300,17912694,258,258,258,258,562
|
|
20230613,091200,17767698,258,258,258,257,1309
|
|
20230613,091100,17429984,258,258,258,258,861
|
|
20230613,091000,17207846,258,258,258,258,3076
|
|
20230613,090900,16414238,259,259,259,259,2537
|
|
20230613,090800,15757155,259,258,259,258,3863
|
|
20230613,090700,14760481,258,259,259,258,2630
|
|
20230613,090600,14080940,259,258,259,258,3195
|
|
20230613,090500,13256629,258,259,259,258,1459
|
|
20230613,090400,12878773,259,258,259,258,3143
|
|
20230613,090300,12067678,258,258,258,257,15339
|
|
20230613,090200,8120216,258,258,258,257,249
|
|
20230613,090100,8055995,257,257,258,257,11818
|
|
20230613,090000,5017420,258,257,258,257,19493
|