644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194100,345301971,251,251,251,251,12930
|
|
20230620,194000,345301971,251,251,251,251,0
|
|
20230620,193900,345301971,251,251,251,251,0
|
|
20230620,193800,345301971,251,251,251,251,0
|
|
20230620,193700,345301971,251,251,251,251,0
|
|
20230620,193600,345301971,251,251,251,251,0
|
|
20230620,193500,345301971,251,251,251,251,0
|
|
20230620,193400,345301971,251,251,251,251,0
|
|
20230620,193300,345301971,251,251,251,251,0
|
|
20230620,193200,345301971,251,251,251,251,0
|
|
20230620,193100,345301971,251,251,251,251,0
|
|
20230620,193000,345301971,251,251,251,251,0
|
|
20230620,192900,345301971,251,251,251,251,0
|
|
20230620,192800,345301971,251,251,251,251,0
|
|
20230620,192700,345301971,251,251,251,251,0
|
|
20230620,192600,345301971,251,251,251,251,0
|
|
20230620,192500,345301971,251,251,251,251,0
|
|
20230620,192400,345301971,251,251,251,251,0
|
|
20230620,192300,345301971,251,251,251,251,0
|
|
20230620,192200,345301971,251,251,251,251,0
|
|
20230620,192100,345301971,251,251,251,251,0
|
|
20230620,192000,345301971,251,251,251,251,0
|
|
20230620,191900,345301971,251,251,251,251,0
|
|
20230620,191800,345301971,251,251,251,251,0
|
|
20230620,191700,345301971,251,251,251,251,0
|
|
20230620,191600,345301971,251,251,251,251,0
|
|
20230620,191500,345301971,251,251,251,251,0
|
|
20230620,191400,345301971,251,251,251,251,0
|
|
20230620,191300,345301971,251,251,251,251,0
|
|
20230620,191200,345301971,251,251,251,251,0
|
|
20230620,191100,345301971,251,251,251,251,12930
|
|
20230620,191000,345301971,251,251,251,251,0
|
|
20230620,190900,345301971,251,251,251,251,0
|
|
20230620,190800,345301971,251,251,251,251,0
|
|
20230620,190700,345301971,251,251,251,251,0
|
|
20230620,190600,345301971,251,251,251,251,0
|
|
20230620,190500,345301971,251,251,251,251,0
|
|
20230620,190400,345301971,251,251,251,251,0
|
|
20230620,190300,345301971,251,251,251,251,0
|
|
20230620,190200,345301971,251,251,251,251,0
|
|
20230620,190100,345301971,251,251,251,251,0
|
|
20230620,190000,345301971,251,251,251,251,0
|
|
20230620,185900,345301971,251,251,251,251,0
|
|
20230620,185800,345301971,251,251,251,251,0
|
|
20230620,185700,345301971,251,251,251,251,0
|
|
20230620,185600,345301971,251,251,251,251,0
|
|
20230620,185500,345301971,251,251,251,251,0
|
|
20230620,185400,345301971,251,251,251,251,0
|
|
20230620,185300,345301971,251,251,251,251,0
|
|
20230620,185200,345301971,251,251,251,251,0
|
|
20230620,185100,345301971,251,251,251,251,0
|
|
20230620,185000,345301971,251,251,251,251,0
|
|
20230620,184900,345301971,251,251,251,251,0
|
|
20230620,184800,345301971,251,251,251,251,0
|
|
20230620,184700,345301971,251,251,251,251,0
|
|
20230620,184600,345301971,251,251,251,251,0
|
|
20230620,184500,345301971,251,251,251,251,0
|
|
20230620,184400,345301971,251,251,251,251,0
|
|
20230620,184300,345301971,251,251,251,251,0
|
|
20230620,184200,345301971,251,251,251,251,0
|
|
20230620,184100,345301971,251,251,251,251,12930
|
|
20230620,184000,345301971,251,251,251,251,0
|
|
20230620,183900,345301971,251,251,251,251,0
|
|
20230620,183800,345301971,251,251,251,251,0
|
|
20230620,183700,345301971,251,251,251,251,0
|
|
20230620,183600,345301971,251,251,251,251,0
|
|
20230620,183500,345301971,251,251,251,251,0
|
|
20230620,183400,345301971,251,251,251,251,0
|
|
20230620,183300,345301971,251,251,251,251,0
|
|
20230620,183200,345301971,251,251,251,251,0
|
|
20230620,183100,345301971,251,251,251,251,0
|
|
20230620,183000,345301971,251,251,251,251,0
|
|
20230620,182900,345301971,251,251,251,251,0
|
|
20230620,182800,345301971,251,251,251,251,0
|
|
20230620,182700,345301971,251,251,251,251,0
|
|
20230620,182600,345301971,251,251,251,251,0
|
|
20230620,182500,345301971,251,251,251,251,0
|
|
20230620,182400,345301971,251,251,251,251,0
|
|
20230620,182300,345301971,251,251,251,251,0
|
|
20230620,182200,345301971,251,251,251,251,0
|
|
20230620,182100,345301971,251,251,251,251,0
|
|
20230620,182000,345301971,251,251,251,251,0
|
|
20230620,181900,345301971,251,251,251,251,0
|
|
20230620,181800,345301971,251,251,251,251,0
|
|
20230620,181700,345301971,251,251,251,251,0
|
|
20230620,181600,345301971,251,251,251,251,0
|
|
20230620,181500,345301971,251,251,251,251,0
|
|
20230620,181400,345301971,251,251,251,251,0
|
|
20230620,181300,345301971,251,251,251,251,0
|
|
20230620,181200,345301971,251,251,251,251,0
|
|
20230620,181100,345301971,251,251,251,251,12930
|
|
20230620,181000,345301971,251,251,251,251,0
|
|
20230620,180900,345301971,251,251,251,251,0
|
|
20230620,180800,345301971,251,251,251,251,0
|
|
20230620,180700,345301971,251,251,251,251,0
|
|
20230620,180600,345301971,251,251,251,251,0
|
|
20230620,180500,345301971,251,251,251,251,0
|
|
20230620,180400,345301971,251,251,251,251,0
|
|
20230620,180300,345301971,251,251,251,251,0
|
|
20230620,180200,345301971,251,251,251,251,0
|
|
20230620,180100,345301971,251,251,251,251,0
|
|
20230620,180000,345301971,251,251,251,251,0
|
|
20230620,175900,345301971,251,251,251,251,0
|
|
20230620,175800,345301971,251,251,251,251,0
|
|
20230620,175700,345301971,251,251,251,251,0
|
|
20230620,175600,345301971,251,251,251,251,0
|
|
20230620,175500,345301971,251,251,251,251,0
|
|
20230620,175400,345301971,251,251,251,251,0
|
|
20230620,175300,345301971,251,251,251,251,0
|
|
20230620,175200,345301971,251,251,251,251,0
|
|
20230620,175100,345301971,251,251,251,251,0
|
|
20230620,175000,345301971,251,251,251,251,0
|
|
20230620,174900,345301971,251,251,251,251,0
|
|
20230620,174800,345301971,251,251,251,251,0
|
|
20230620,174700,345301971,251,251,251,251,0
|
|
20230620,174600,345301971,251,251,251,251,0
|
|
20230620,174500,345301971,251,251,251,251,0
|
|
20230620,174400,345301971,251,251,251,251,0
|
|
20230620,174300,345301971,251,251,251,251,0
|
|
20230620,174200,345301971,251,251,251,251,0
|
|
20230620,174100,345301971,251,251,251,251,12930
|
|
20230620,174000,345301971,251,251,251,251,0
|
|
20230620,173900,345301971,251,251,251,251,0
|
|
20230620,173800,345301971,251,251,251,251,0
|
|
20230620,173700,345301971,251,251,251,251,0
|
|
20230620,173600,345301971,251,251,251,251,0
|
|
20230620,173500,345301971,251,251,251,251,0
|
|
20230620,173400,345301971,251,251,251,251,0
|
|
20230620,173300,345301971,251,251,251,251,0
|
|
20230620,173200,345301971,251,251,251,251,0
|
|
20230620,173100,345301971,251,251,251,251,0
|
|
20230620,173000,345301971,251,251,251,251,0
|
|
20230620,172900,345301971,251,251,251,251,0
|
|
20230620,172800,345301971,251,251,251,251,0
|
|
20230620,172700,345301971,251,251,251,251,0
|
|
20230620,172600,345301971,251,251,251,251,0
|
|
20230620,172500,345301971,251,251,251,251,0
|
|
20230620,172400,345301971,251,251,251,251,0
|
|
20230620,172300,345301971,251,251,251,251,0
|
|
20230620,172200,345301971,251,251,251,251,0
|
|
20230620,172100,345301971,251,251,251,251,0
|
|
20230620,172000,345301971,251,251,251,251,0
|
|
20230620,171900,345301971,251,251,251,251,0
|
|
20230620,171800,345301971,251,251,251,251,0
|
|
20230620,171700,345301971,251,251,251,251,0
|
|
20230620,171600,345301971,251,251,251,251,0
|
|
20230620,171500,345301971,251,251,251,251,0
|
|
20230620,171400,345301971,251,251,251,251,0
|
|
20230620,171300,345301971,251,251,251,251,0
|
|
20230620,171200,345301971,251,251,251,251,0
|
|
20230620,171100,345301971,251,251,251,251,12930
|
|
20230620,171000,345301971,251,251,251,251,0
|
|
20230620,170900,345301971,251,251,251,251,0
|
|
20230620,170800,345301971,251,251,251,251,0
|
|
20230620,170700,345301971,251,251,251,251,0
|
|
20230620,170600,345301971,251,251,251,251,0
|
|
20230620,170500,345301971,251,251,251,251,0
|
|
20230620,170400,345301971,251,251,251,251,0
|
|
20230620,170300,345301971,251,251,251,251,0
|
|
20230620,170200,345301971,251,251,251,251,0
|
|
20230620,170100,345301971,251,251,251,251,0
|
|
20230620,170000,345301971,251,251,251,251,0
|
|
20230620,165900,345301971,251,251,251,251,0
|
|
20230620,165800,345301971,251,251,251,251,0
|
|
20230620,165700,345301971,251,251,251,251,0
|
|
20230620,165600,345301971,251,251,251,251,0
|
|
20230620,165500,345301971,251,251,251,251,0
|
|
20230620,165400,345301971,251,251,251,251,0
|
|
20230620,165300,345301971,251,251,251,251,0
|
|
20230620,165200,345301971,251,251,251,251,0
|
|
20230620,165100,345301971,251,251,251,251,0
|
|
20230620,165000,345301971,251,251,251,251,0
|
|
20230620,164900,345301971,251,251,251,251,0
|
|
20230620,164800,345301971,251,251,251,251,0
|
|
20230620,164700,345301971,251,251,251,251,0
|
|
20230620,164600,345301971,251,251,251,251,0
|
|
20230620,164500,345301971,251,251,251,251,0
|
|
20230620,164400,345301971,251,251,251,251,0
|
|
20230620,164300,345301971,251,251,251,251,0
|
|
20230620,164200,345301971,251,251,251,251,0
|
|
20230620,164100,345301971,251,251,251,251,12930
|
|
20230620,164000,345301971,251,251,251,251,0
|
|
20230620,163900,345301971,251,251,251,251,0
|
|
20230620,163800,345301971,251,251,251,251,0
|
|
20230620,163700,345301971,251,251,251,251,0
|
|
20230620,163600,345301971,251,251,251,251,0
|
|
20230620,163500,345301971,251,251,251,251,0
|
|
20230620,163400,345301971,251,251,251,251,0
|
|
20230620,163300,345301971,251,251,251,251,0
|
|
20230620,163200,345301971,251,251,251,251,0
|
|
20230620,163100,345301971,251,251,251,251,0
|
|
20230620,163000,345301971,251,251,251,251,0
|
|
20230620,162900,345301971,251,251,251,251,0
|
|
20230620,162800,345301971,251,251,251,251,0
|
|
20230620,162700,345301971,251,251,251,251,0
|
|
20230620,162600,345301971,251,251,251,251,0
|
|
20230620,162500,345301971,251,251,251,251,0
|
|
20230620,162400,345301971,251,251,251,251,0
|
|
20230620,162300,345301971,251,251,251,251,0
|
|
20230620,162200,345301971,251,251,251,251,0
|
|
20230620,162100,345301971,251,251,251,251,0
|
|
20230620,162000,345301971,251,251,251,251,0
|
|
20230620,161900,345301971,251,251,251,251,0
|
|
20230620,161800,345301971,251,251,251,251,0
|
|
20230620,161700,345301971,251,251,251,251,0
|
|
20230620,161600,345301971,251,251,251,251,0
|
|
20230620,161500,345301971,251,251,251,251,0
|
|
20230620,161400,345301971,251,251,251,251,0
|
|
20230620,161300,345301971,251,251,251,251,0
|
|
20230620,161200,345301971,251,251,251,251,0
|
|
20230620,161100,345301971,251,251,251,251,12930
|
|
20230620,161000,345301971,251,251,251,251,0
|
|
20230620,160900,345301971,251,251,251,251,0
|
|
20230620,160800,345301971,251,251,251,251,0
|
|
20230620,160700,345301971,251,251,251,251,0
|
|
20230620,160600,345301971,251,251,251,251,0
|
|
20230620,160500,345301971,251,251,251,251,0
|
|
20230620,160400,345301971,251,251,251,251,0
|
|
20230620,160300,345301971,251,251,251,251,0
|
|
20230620,160200,345301971,251,251,251,251,0
|
|
20230620,160100,345301971,251,251,251,251,0
|
|
20230620,160000,345301971,251,251,251,251,0
|
|
20230620,155900,345301971,251,251,251,251,0
|
|
20230620,155800,345301971,251,251,251,251,0
|
|
20230620,155700,345301971,251,251,251,251,0
|
|
20230620,155600,345301971,251,251,251,251,0
|
|
20230620,155500,345301971,251,251,251,251,0
|
|
20230620,155400,345301971,251,251,251,251,0
|
|
20230620,155300,345301971,251,251,251,251,0
|
|
20230620,155200,345301971,251,251,251,251,0
|
|
20230620,155100,345301971,251,251,251,251,0
|
|
20230620,155000,345301971,251,251,251,251,0
|
|
20230620,154900,345301971,251,251,251,251,0
|
|
20230620,154800,345301971,251,251,251,251,0
|
|
20230620,154700,345301971,251,251,251,251,0
|
|
20230620,154600,345301971,251,251,251,251,0
|
|
20230620,154500,345301971,251,251,251,251,0
|
|
20230620,154400,345301971,251,251,251,251,0
|
|
20230620,154300,345301971,251,251,251,251,0
|
|
20230620,154200,345301971,251,251,251,251,0
|
|
20230620,154100,345301971,251,251,251,251,12930
|
|
20230620,154000,345301971,251,251,251,251,0
|
|
20230620,153900,345301971,251,251,251,251,0
|
|
20230620,153800,345301971,251,251,251,251,0
|
|
20230620,153700,345301971,251,251,251,251,0
|
|
20230620,153600,345301971,251,251,251,251,0
|
|
20230620,153500,345301971,251,251,251,251,0
|
|
20230620,153400,345301971,251,251,251,251,0
|
|
20230620,153300,345301971,251,251,251,251,0
|
|
20230620,153200,345301971,251,251,251,251,0
|
|
20230620,153100,345301971,251,251,251,251,0
|
|
20230620,153000,345301971,251,251,251,251,12930
|
|
20230620,152900,342056541,252,252,252,252,0
|
|
20230620,152800,342056541,252,252,252,252,0
|
|
20230620,152700,342056541,252,252,252,252,0
|
|
20230620,152600,342056541,252,252,252,252,0
|
|
20230620,152500,342056541,252,252,252,252,0
|
|
20230620,152400,342056541,252,252,252,252,0
|
|
20230620,152300,342056541,252,252,252,252,0
|
|
20230620,152200,342056541,252,252,252,252,0
|
|
20230620,152100,342056541,252,252,252,252,0
|
|
20230620,152000,342056541,252,252,252,252,0
|
|
20230620,151900,342056541,252,252,252,252,130
|
|
20230620,151800,342023781,251,251,251,251,4134
|
|
20230620,151700,340986147,252,252,252,252,2258
|
|
20230620,151600,340417131,252,251,252,251,101
|
|
20230620,151500,340391779,251,252,252,251,1850
|
|
20230620,151400,339927329,252,252,252,251,10957
|
|
20230620,151300,337172634,251,251,252,251,502
|
|
20230620,151200,337046631,251,251,251,251,350
|
|
20230620,151100,336958781,251,251,251,251,3107
|
|
20230620,151000,336178924,251,251,251,251,700
|
|
20230620,150900,336003224,251,252,252,251,6289
|
|
20230620,150800,334423109,252,252,252,252,120
|
|
20230620,150700,334392869,252,252,252,252,1437
|
|
20230620,150600,334030745,252,251,252,251,2098
|
|
20230620,150500,333504099,251,252,252,251,2392
|
|
20230620,150400,332903203,252,252,252,252,100
|
|
20230620,150300,332878003,252,252,252,252,0
|
|
20230620,150200,332878003,252,252,252,252,556
|
|
20230620,150100,332737891,252,252,252,252,205
|
|
20230620,150000,332686231,251,252,252,251,26
|
|
20230620,145900,332679684,252,252,252,252,4
|
|
20230620,145800,332678676,252,252,252,252,1
|
|
20230620,145700,332678424,252,252,252,252,651
|
|
20230620,145600,332514372,252,252,252,252,1036
|
|
20230620,145500,332253300,252,252,252,252,309
|
|
20230620,145400,332175432,252,252,252,252,1001
|
|
20230620,145300,331923180,252,252,252,252,2
|
|
20230620,145200,331922676,252,251,252,251,3748
|
|
20230620,145100,330981623,251,252,252,251,30106
|
|
20230620,145000,323424999,251,251,252,251,710
|
|
20230620,144900,323246608,252,252,252,252,2
|
|
20230620,144800,323246104,252,252,252,252,400
|
|
20230620,144700,323145304,252,252,252,251,51583
|
|
20230620,144600,310196423,252,252,252,252,24011
|
|
20230620,144500,304145651,251,251,251,251,1693
|
|
20230620,144400,303720708,251,252,252,251,11302
|
|
20230620,144300,300873704,252,252,252,252,202
|
|
20230620,144200,300822800,252,252,252,252,67
|
|
20230620,144100,300805916,252,252,252,251,1129
|
|
20230620,144000,300522519,252,252,252,252,101
|
|
20230620,143900,300497067,251,252,252,251,254
|
|
20230620,143800,300433237,252,252,252,251,2657
|
|
20230620,143700,299763713,252,252,252,252,331
|
|
20230620,143600,299680301,252,252,252,252,4365
|
|
20230620,143500,298580321,251,251,251,251,0
|
|
20230620,143400,298580321,251,252,252,251,2569
|
|
20230620,143300,297934995,252,252,252,252,1
|
|
20230620,143200,297934743,252,251,252,251,23
|
|
20230620,143100,297928967,252,252,252,251,184
|
|
20230620,143000,297882609,252,252,252,252,3
|
|
20230620,142900,297881853,252,251,253,251,12421
|
|
20230620,142800,294763416,251,251,251,251,0
|
|
20230620,142700,294763416,251,252,252,251,322
|
|
20230620,142600,294682590,252,253,253,252,401
|
|
20230620,142500,294581341,253,253,253,252,329
|
|
20230620,142400,294498105,252,253,253,252,5
|
|
20230620,142300,294496841,253,253,253,251,5301
|
|
20230620,142200,293155889,253,253,253,252,3437
|
|
20230620,142100,292286358,252,252,252,252,207
|
|
20230620,142000,292234194,251,251,251,251,249
|
|
20230620,141900,292171695,252,253,253,252,2189
|
|
20230620,141800,291618067,253,253,253,253,1006
|
|
20230620,141700,291363549,253,252,253,252,15544
|
|
20230620,141600,287445917,251,251,251,251,2000
|
|
20230620,141500,286943917,251,251,251,251,0
|
|
20230620,141400,286943917,251,252,252,251,2001
|
|
20230620,141300,286439666,251,251,252,251,3574
|
|
20230620,141200,285542591,252,252,252,252,546
|
|
20230620,141100,285404999,252,252,252,252,677
|
|
20230620,141000,285234395,251,252,252,251,714
|
|
20230620,140900,285054680,252,251,252,251,3881
|
|
20230620,140800,284078175,252,252,252,252,252
|
|
20230620,140700,284014671,251,251,251,251,633
|
|
20230620,140600,283855788,251,251,251,251,400
|
|
20230620,140500,283755388,251,251,251,251,150
|
|
20230620,140400,283717738,251,252,252,251,215
|
|
20230620,140300,283663759,251,251,251,251,300
|
|
20230620,140200,283588459,251,252,253,251,4498
|
|
20230620,140100,282454628,252,251,252,251,9390
|
|
20230620,140000,280096797,252,252,252,252,8054
|
|
20230620,135900,278067189,252,252,252,251,2035
|
|
20230620,135800,277555394,252,252,252,252,0
|
|
20230620,135700,277555394,252,252,252,252,7
|
|
20230620,135600,277553630,252,252,252,252,230
|
|
20230620,135500,277495670,252,251,252,251,1457
|
|
20230620,135400,277129506,251,251,251,251,4167
|
|
20230620,135300,276083589,251,251,251,251,234
|
|
20230620,135200,276024855,252,252,252,252,856
|
|
20230620,135100,275809143,252,252,252,252,3100
|
|
20230620,135000,275027943,252,252,252,252,1020
|
|
20230620,134900,274770903,251,252,252,251,248
|
|
20230620,134800,274708654,252,252,252,252,6
|
|
20230620,134700,274707142,252,252,252,252,755
|
|
20230620,134600,274516882,252,252,252,252,1
|
|
20230620,134500,274516630,252,252,253,252,1281
|
|
20230620,134400,274193814,253,253,253,253,26
|
|
20230620,134300,274187236,253,253,253,253,55
|
|
20230620,134200,274173321,253,252,253,252,2000
|
|
20230620,134100,273668603,251,252,252,251,10237
|
|
20230620,134000,271098879,252,252,252,252,48
|
|
20230620,133900,271086783,252,252,252,252,2006
|
|
20230620,133800,270581271,252,252,252,252,5000
|
|
20230620,133700,269321271,252,252,252,252,69
|
|
20230620,133600,269303883,251,252,252,251,1794
|
|
20230620,133500,268852350,252,252,252,252,18
|
|
20230620,133400,268847814,252,252,252,252,13
|
|
20230620,133300,268844538,252,252,252,252,26
|
|
20230620,133200,268837986,252,252,252,252,199
|
|
20230620,133100,268787838,252,251,252,251,3032
|
|
20230620,133000,268026805,251,252,252,251,3
|
|
20230620,132900,268026050,252,252,252,252,218
|
|
20230620,132800,267971114,252,253,253,252,239
|
|
20230620,132700,267910879,253,253,253,252,23
|
|
20230620,132600,267905067,252,252,252,252,0
|
|
20230620,132500,267905067,252,252,252,252,10196
|
|
20230620,132400,265335675,252,252,252,252,11
|
|
20230620,132300,265332903,251,251,252,251,2064
|
|
20230620,132200,264814639,251,252,252,251,240
|
|
20230620,132100,264754279,252,252,252,252,2250
|
|
20230620,132000,264187279,252,252,252,252,58
|
|
20230620,131900,264172663,252,252,252,252,56
|
|
20230620,131800,264158551,252,252,252,252,6085
|
|
20230620,131700,262625131,253,253,253,253,1
|
|
20230620,131600,262624878,252,252,252,252,715
|
|
20230620,131500,262444698,252,252,252,252,796
|
|
20230620,131400,262244106,252,252,252,252,2556
|
|
20230620,131300,261599994,252,252,252,252,194
|
|
20230620,131200,261551106,252,252,252,252,96
|
|
20230620,131100,261526914,252,252,252,252,228
|
|
20230620,131000,261469458,252,252,252,252,17
|
|
20230620,130900,261465174,252,252,252,252,221
|
|
20230620,130800,261409482,252,252,252,252,157
|
|
20230620,130700,261369918,252,252,252,252,1015
|
|
20230620,130600,261114138,252,252,252,252,1371
|
|
20230620,130500,260768646,251,252,252,251,1805
|
|
20230620,130400,260315561,252,252,252,252,161
|
|
20230620,130300,260274989,252,251,252,251,1113
|
|
20230620,130200,259994813,251,252,252,251,1490
|
|
20230620,130100,259620089,252,252,252,252,119
|
|
20230620,130000,259590101,252,252,252,252,578
|
|
20230620,125900,259444445,252,252,252,252,530
|
|
20230620,125800,259310885,251,251,252,251,1400
|
|
20230620,125700,258959482,251,251,251,251,1747
|
|
20230620,125600,258520985,252,252,252,252,834
|
|
20230620,125500,258310817,252,252,252,252,311
|
|
20230620,125400,258232445,253,253,253,252,1283
|
|
20230620,125300,257907866,252,253,253,252,416
|
|
20230620,125200,257803018,252,252,253,251,15280
|
|
20230620,125100,253961958,252,252,252,251,10072
|
|
20230620,125000,251423880,252,252,252,252,6
|
|
20230620,124900,251422368,252,252,252,251,238
|
|
20230620,124800,251362613,252,252,252,252,204
|
|
20230620,124700,251311205,252,251,252,251,5963
|
|
20230620,124600,249813529,252,252,252,252,1522
|
|
20230620,124500,249429985,252,252,252,252,17
|
|
20230620,124400,249425701,252,251,252,251,1064
|
|
20230620,124300,249157636,252,252,252,252,1011
|
|
20230620,124200,248902864,252,252,252,252,25
|
|
20230620,124100,248896564,252,252,252,252,54
|
|
20230620,124000,248882956,252,252,252,252,4
|
|
20230620,123900,248881948,252,252,252,252,460
|
|
20230620,123800,248766028,252,252,252,252,74
|
|
20230620,123700,248747380,251,252,252,251,904
|
|
20230620,123600,248520475,252,251,252,251,2023
|
|
20230620,123500,248010689,252,251,252,251,10461
|
|
20230620,123400,245374981,251,252,252,251,9311
|
|
20230620,123300,243032896,251,251,251,251,0
|
|
20230620,123200,243032896,251,252,252,251,7877
|
|
20230620,123100,241048103,252,252,252,252,447
|
|
20230620,123000,240935459,252,252,252,252,245
|
|
20230620,122900,240873719,251,251,251,251,1419
|
|
20230620,122800,240517550,251,251,251,251,10418
|
|
20230620,122700,237902632,252,252,252,252,5
|
|
20230620,122600,237901372,251,251,251,251,24
|
|
20230620,122500,237895348,252,251,252,251,418
|
|
20230620,122400,237790017,251,251,251,251,4300
|
|
20230620,122300,236710717,251,252,252,251,7588
|
|
20230620,122200,234798548,252,252,252,251,10599
|
|
20230620,122100,232135965,252,253,253,252,2236
|
|
20230620,122000,231572162,253,253,253,253,0
|
|
20230620,121900,231572162,253,253,253,253,114
|
|
20230620,121800,231543320,252,252,252,252,200
|
|
20230620,121700,231492920,252,252,252,252,0
|
|
20230620,121600,231492920,252,252,252,252,2943
|
|
20230620,121500,230751284,252,252,252,252,102
|
|
20230620,121400,230725580,252,252,252,252,2102
|
|
20230620,121300,230195876,252,252,252,252,500
|
|
20230620,121200,230069876,252,252,252,252,373
|
|
20230620,121100,229975880,252,253,253,252,1959
|
|
20230620,121000,229481712,252,252,252,252,46
|
|
20230620,120900,229470120,252,252,252,252,33
|
|
20230620,120800,229461804,252,252,252,252,41
|
|
20230620,120700,229451472,253,253,253,253,5
|
|
20230620,120600,229450207,251,252,252,251,185
|
|
20230620,120500,229403742,251,252,252,251,399
|
|
20230620,120400,229303490,252,252,252,252,16145
|
|
20230620,120300,225234950,252,252,252,252,10171
|
|
20230620,120200,222671858,252,252,252,252,10238
|
|
20230620,120100,220091882,251,251,251,251,30000
|
|
20230620,120000,212561882,251,251,251,251,229
|
|
20230620,115900,212504403,252,252,252,252,10
|
|
20230620,115800,212501883,252,252,252,252,3969
|
|
20230620,115700,211501695,252,252,252,252,102
|
|
20230620,115600,211475991,252,252,252,252,5
|
|
20230620,115500,211474731,252,252,252,252,30150
|
|
20230620,115400,203876931,251,251,251,251,0
|
|
20230620,115300,203876931,251,251,251,251,7
|
|
20230620,115200,203875174,252,252,252,252,0
|
|
20230620,115100,203875174,252,251,253,251,173
|
|
20230620,115000,203831729,252,252,252,251,1008
|
|
20230620,114900,203577813,251,252,252,251,10086
|
|
20230620,114800,201046152,251,253,253,251,215
|
|
20230620,114700,200992171,253,253,253,253,100
|
|
20230620,114600,200966871,251,252,252,251,15020
|
|
20230620,114500,197181832,252,252,253,252,54
|
|
20230620,114400,197168189,252,252,252,251,1010
|
|
20230620,114300,196914169,252,252,252,252,0
|
|
20230620,114200,196914169,252,252,252,252,5651
|
|
20230620,114100,195490117,253,253,253,253,0
|
|
20230620,114000,195490117,253,252,253,251,5136
|
|
20230620,113900,194193664,252,251,252,251,2731
|
|
20230620,113800,193508171,251,252,252,251,9
|
|
20230620,113700,193505907,252,252,252,251,4333
|
|
20230620,113600,192417237,252,252,252,252,5
|
|
20230620,113500,192415977,252,252,252,252,5
|
|
20230620,113400,192414717,252,252,252,252,110
|
|
20230620,113300,192386997,252,252,252,252,4007
|
|
20230620,113200,191377233,252,252,252,252,2397
|
|
20230620,113100,190773189,252,252,252,252,15
|
|
20230620,113000,190769409,252,252,252,252,4
|
|
20230620,112900,190768401,252,252,252,252,268
|
|
20230620,112800,190700865,251,252,252,251,1421
|
|
20230620,112700,190344168,252,253,253,252,8045
|
|
20230620,112600,188316826,252,252,252,252,34231
|
|
20230620,112500,179690614,252,252,252,252,12804
|
|
20230620,112400,176464006,252,252,252,252,2
|
|
20230620,112300,176463502,252,252,252,251,9
|
|
20230620,112200,176461235,252,252,252,252,51
|
|
20230620,112100,176448383,252,252,252,252,335
|
|
20230620,112000,176363963,251,252,252,251,106
|
|
20230620,111900,176337348,252,252,252,252,308
|
|
20230620,111800,176259732,252,252,252,252,0
|
|
20230620,111700,176259732,252,252,252,252,82
|
|
20230620,111600,176239068,252,251,252,251,1304
|
|
20230620,111500,175911263,251,251,252,251,3997
|
|
20230620,111400,174907519,252,251,252,251,8479
|
|
20230620,111300,172778645,251,251,251,251,40
|
|
20230620,111200,172768605,251,252,252,251,1457
|
|
20230620,111100,172401501,252,252,252,252,33
|
|
20230620,111000,172393185,252,252,252,252,16
|
|
20230620,110900,172389153,251,251,251,251,3833
|
|
20230620,110800,171427070,252,252,252,251,1306
|
|
20230620,110700,171097964,252,252,252,251,19084
|
|
20230620,110600,166303903,252,252,252,252,4040
|
|
20230620,110500,165285823,252,252,252,252,2268
|
|
20230620,110400,164714287,252,252,252,252,1355
|
|
20230620,110300,164372827,252,252,252,252,1205
|
|
20230620,110200,164069167,251,251,251,251,0
|
|
20230620,110100,164069167,251,251,251,251,0
|
|
20230620,110000,164069167,251,251,252,251,469
|
|
20230620,105900,163951338,252,252,252,252,814
|
|
20230620,105800,163746210,252,252,252,252,51
|
|
20230620,105700,163733358,252,252,252,252,51
|
|
20230620,105600,163720506,252,252,252,252,8924
|
|
20230620,105500,161471658,252,252,252,252,134
|
|
20230620,105400,161437890,251,251,251,251,28310
|
|
20230620,105300,154332080,252,252,252,252,6599
|
|
20230620,105200,152669132,252,252,252,252,1052
|
|
20230620,105100,152404028,252,252,252,252,662
|
|
20230620,105000,152237204,252,252,252,252,1314
|
|
20230620,104900,151906076,252,252,252,252,1020
|
|
20230620,104800,151649036,252,252,252,252,10703
|
|
20230620,104700,148951880,252,252,252,252,4
|
|
20230620,104600,148950872,252,251,252,251,3234
|
|
20230620,104500,148138904,251,252,252,251,10137
|
|
20230620,104400,145594380,252,252,252,252,260
|
|
20230620,104300,145528860,252,252,252,252,201
|
|
20230620,104200,145478208,252,252,252,252,41593
|
|
20230620,104100,134996772,252,252,252,251,477
|
|
20230620,104000,134876570,252,252,252,252,1121
|
|
20230620,103900,134594078,251,252,252,251,1611
|
|
20230620,103800,134189680,252,252,252,251,3885
|
|
20230620,103700,133213252,252,252,252,251,7569
|
|
20230620,103600,131309944,252,252,252,252,1179
|
|
20230620,103500,131012836,252,252,252,252,40
|
|
20230620,103400,131002756,252,252,252,252,511
|
|
20230620,103300,130873984,252,252,252,252,130
|
|
20230620,103200,130841224,252,252,252,252,827
|
|
20230620,103100,130632820,252,252,252,251,4110
|
|
20230620,103000,129597109,252,252,252,251,67
|
|
20230620,102900,129580238,252,252,252,251,8374
|
|
20230620,102800,127470412,252,252,252,252,12
|
|
20230620,102700,127467388,252,252,252,252,100
|
|
20230620,102600,127442188,251,252,252,251,5289
|
|
20230620,102500,126114361,252,252,252,252,523
|
|
20230620,102400,125982565,252,252,252,252,52
|
|
20230620,102300,125969461,252,251,252,251,73
|
|
20230620,102200,125951088,252,252,252,252,1261
|
|
20230620,102100,125633316,252,252,252,252,53222
|
|
20230620,102000,112221372,253,253,253,252,654
|
|
20230620,101900,112056020,252,253,253,252,2186
|
|
20230620,101800,111504989,253,253,253,253,25
|
|
20230620,101700,111498664,253,253,253,253,31
|
|
20230620,101600,111490821,252,253,253,252,237
|
|
20230620,101500,111431087,253,253,253,253,100
|
|
20230620,101400,111405787,253,253,253,253,50
|
|
20230620,101300,111393137,253,253,253,253,710
|
|
20230620,101200,111213507,253,253,253,253,23
|
|
20230620,101100,111207688,253,253,253,253,920
|
|
20230620,101000,110974928,253,253,253,253,191
|
|
20230620,100900,110926605,253,253,253,253,6075
|
|
20230620,100800,109389630,253,253,253,253,148
|
|
20230620,100700,109352186,253,253,253,253,47
|
|
20230620,100600,109340295,253,254,254,252,100203
|
|
20230620,100500,84019370,254,253,254,253,10011
|
|
20230620,100400,81486576,253,254,254,253,8703
|
|
20230620,100300,79284716,253,253,253,253,3555
|
|
20230620,100200,78385301,253,253,253,253,896
|
|
20230620,100100,78158613,254,253,254,253,15936
|
|
20230620,100000,74126796,252,252,252,252,0
|
|
20230620,095900,74126796,252,252,252,252,0
|
|
20230620,095800,74126796,252,252,252,252,1900
|
|
20230620,095700,73647996,253,253,253,253,269
|
|
20230620,095600,73579939,253,253,253,253,52
|
|
20230620,095500,73566783,253,253,253,253,153
|
|
20230620,095400,73528074,253,253,253,253,6
|
|
20230620,095300,73526556,253,254,254,253,9747
|
|
20230620,095200,71060448,254,254,254,254,35
|
|
20230620,095100,71051558,254,254,254,254,286
|
|
20230620,095000,70978914,253,253,253,253,2293
|
|
20230620,094900,70398785,253,253,253,253,280
|
|
20230620,094800,70327945,253,253,253,252,10296
|
|
20230620,094700,67723184,253,254,254,253,275
|
|
20230620,094600,67653418,253,253,253,253,2038
|
|
20230620,094500,67137804,253,253,253,253,1462
|
|
20230620,094400,66767918,253,252,253,252,5
|
|
20230620,094300,66766656,253,253,253,253,1
|
|
20230620,094200,66766403,253,253,253,253,23
|
|
20230620,094100,66760584,253,253,253,253,1107
|
|
20230620,094000,66480513,252,252,252,252,0
|
|
20230620,093900,66480513,252,252,253,252,3964
|
|
20230620,093800,65481085,252,253,253,252,3220
|
|
20230620,093700,64666436,254,253,254,253,3406
|
|
20230620,093600,63804717,253,253,253,252,6283
|
|
20230620,093500,62215159,253,253,253,253,331
|
|
20230620,093400,62131416,253,253,253,252,4528
|
|
20230620,093300,60990276,253,253,253,253,1730
|
|
20230620,093200,60552586,253,253,253,252,495
|
|
20230620,093100,60427354,253,254,254,253,108
|
|
20230620,093000,60399989,253,253,254,253,156
|
|
20230620,092900,60360425,253,253,253,252,2820
|
|
20230620,092800,59646990,253,253,253,253,113
|
|
20230620,092700,59618401,252,253,253,252,1202
|
|
20230620,092600,59314296,252,253,253,252,1097
|
|
20230620,092500,59036765,253,253,253,253,3230
|
|
20230620,092400,58219575,253,253,253,253,78
|
|
20230620,092300,58199841,253,253,253,253,1
|
|
20230620,092200,58199588,254,254,254,254,1990
|
|
20230620,092100,57694128,254,254,254,254,437
|
|
20230620,092000,57583130,254,253,254,252,6884
|
|
20230620,091900,55845273,253,253,253,252,129
|
|
20230620,091800,55812682,252,252,252,252,9823
|
|
20230620,091700,53337286,252,252,253,252,2158
|
|
20230620,091600,52793369,252,252,252,252,30548
|
|
20230620,091500,45095273,252,252,252,252,1
|
|
20230620,091400,45095021,252,252,252,252,953
|
|
20230620,091300,44854865,252,253,253,252,1612
|
|
20230620,091200,44448640,252,252,252,252,4103
|
|
20230620,091100,43414684,252,253,253,252,7231
|
|
20230620,091000,41592459,252,252,253,252,2476
|
|
20230620,090900,40968498,253,253,253,253,1014
|
|
20230620,090800,40711956,253,253,253,252,614
|
|
20230620,090700,40557215,253,253,253,253,2615
|
|
20230620,090600,39895620,253,253,253,252,555
|
|
20230620,090500,39755221,253,253,253,253,2
|
|
20230620,090400,39754715,253,252,253,252,30984
|
|
20230620,090300,31946745,252,252,252,251,3933
|
|
20230620,090200,30956349,252,253,254,252,119681
|
|
20230620,090100,768166,254,253,254,253,525
|
|
20230620,090000,635064,254,253,254,253,2510
|