652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194900,933996838,267,267,267,267,62712
|
|
20230630,194800,933996838,267,267,267,267,0
|
|
20230630,194700,933996838,267,267,267,267,0
|
|
20230630,194600,933996838,267,267,267,267,0
|
|
20230630,194500,933996838,267,267,267,267,0
|
|
20230630,194400,933996838,267,267,267,267,0
|
|
20230630,194300,933996838,267,267,267,267,0
|
|
20230630,194200,933996838,267,267,267,267,0
|
|
20230630,194100,933996838,267,267,267,267,0
|
|
20230630,194000,933996838,267,267,267,267,0
|
|
20230630,193900,933996838,267,267,267,267,0
|
|
20230630,193800,933996838,267,267,267,267,0
|
|
20230630,193700,933996838,267,267,267,267,0
|
|
20230630,193600,933996838,267,267,267,267,0
|
|
20230630,193500,933996838,267,267,267,267,0
|
|
20230630,193400,933996838,267,267,267,267,0
|
|
20230630,193300,933996838,267,267,267,267,0
|
|
20230630,193200,933996838,267,267,267,267,0
|
|
20230630,193100,933996838,267,267,267,267,0
|
|
20230630,193000,933996838,267,267,267,267,0
|
|
20230630,192900,933996838,267,267,267,267,0
|
|
20230630,192800,933996838,267,267,267,267,0
|
|
20230630,192700,933996838,267,267,267,267,0
|
|
20230630,192600,933996838,267,267,267,267,0
|
|
20230630,192500,933996838,267,267,267,267,0
|
|
20230630,192400,933996838,267,267,267,267,0
|
|
20230630,192300,933996838,267,267,267,267,0
|
|
20230630,192200,933996838,267,267,267,267,0
|
|
20230630,192100,933996838,267,267,267,267,0
|
|
20230630,192000,933996838,267,267,267,267,0
|
|
20230630,191900,933996838,267,267,267,267,62712
|
|
20230630,191800,933996838,267,267,267,267,0
|
|
20230630,191700,933996838,267,267,267,267,0
|
|
20230630,191600,933996838,267,267,267,267,0
|
|
20230630,191500,933996838,267,267,267,267,0
|
|
20230630,191400,933996838,267,267,267,267,0
|
|
20230630,191300,933996838,267,267,267,267,0
|
|
20230630,191200,933996838,267,267,267,267,0
|
|
20230630,191100,933996838,267,267,267,267,0
|
|
20230630,191000,933996838,267,267,267,267,0
|
|
20230630,190900,933996838,267,267,267,267,0
|
|
20230630,190800,933996838,267,267,267,267,0
|
|
20230630,190700,933996838,267,267,267,267,0
|
|
20230630,190600,933996838,267,267,267,267,0
|
|
20230630,190500,933996838,267,267,267,267,0
|
|
20230630,190400,933996838,267,267,267,267,0
|
|
20230630,190300,933996838,267,267,267,267,0
|
|
20230630,190200,933996838,267,267,267,267,0
|
|
20230630,190100,933996838,267,267,267,267,0
|
|
20230630,190000,933996838,267,267,267,267,0
|
|
20230630,185900,933996838,267,267,267,267,0
|
|
20230630,185800,933996838,267,267,267,267,0
|
|
20230630,185700,933996838,267,267,267,267,0
|
|
20230630,185600,933996838,267,267,267,267,0
|
|
20230630,185500,933996838,267,267,267,267,0
|
|
20230630,185400,933996838,267,267,267,267,0
|
|
20230630,185300,933996838,267,267,267,267,0
|
|
20230630,185200,933996838,267,267,267,267,0
|
|
20230630,185100,933996838,267,267,267,267,0
|
|
20230630,185000,933996838,267,267,267,267,0
|
|
20230630,184900,933996838,267,267,267,267,62712
|
|
20230630,184800,933996838,267,267,267,267,0
|
|
20230630,184700,933996838,267,267,267,267,0
|
|
20230630,184600,933996838,267,267,267,267,0
|
|
20230630,184500,933996838,267,267,267,267,0
|
|
20230630,184400,933996838,267,267,267,267,0
|
|
20230630,184300,933996838,267,267,267,267,0
|
|
20230630,184200,933996838,267,267,267,267,0
|
|
20230630,184100,933996838,267,267,267,267,0
|
|
20230630,184000,933996838,267,267,267,267,0
|
|
20230630,183900,933996838,267,267,267,267,0
|
|
20230630,183800,933996838,267,267,267,267,0
|
|
20230630,183700,933996838,267,267,267,267,0
|
|
20230630,183600,933996838,267,267,267,267,0
|
|
20230630,183500,933996838,267,267,267,267,0
|
|
20230630,183400,933996838,267,267,267,267,0
|
|
20230630,183300,933996838,267,267,267,267,0
|
|
20230630,183200,933996838,267,267,267,267,0
|
|
20230630,183100,933996838,267,267,267,267,0
|
|
20230630,183000,933996838,267,267,267,267,0
|
|
20230630,182900,933996838,267,267,267,267,0
|
|
20230630,182800,933996838,267,267,267,267,0
|
|
20230630,182700,933996838,267,267,267,267,0
|
|
20230630,182600,933996838,267,267,267,267,0
|
|
20230630,182500,933996838,267,267,267,267,0
|
|
20230630,182400,933996838,267,267,267,267,0
|
|
20230630,182300,933996838,267,267,267,267,0
|
|
20230630,182200,933996838,267,267,267,267,0
|
|
20230630,182100,933996838,267,267,267,267,0
|
|
20230630,182000,933996838,267,267,267,267,0
|
|
20230630,181900,933996838,267,267,267,267,62712
|
|
20230630,181800,933996838,267,267,267,267,0
|
|
20230630,181700,933996838,267,267,267,267,0
|
|
20230630,181600,933996838,267,267,267,267,0
|
|
20230630,181500,933996838,267,267,267,267,0
|
|
20230630,181400,933996838,267,267,267,267,0
|
|
20230630,181300,933996838,267,267,267,267,0
|
|
20230630,181200,933996838,267,267,267,267,0
|
|
20230630,181100,933996838,267,267,267,267,0
|
|
20230630,181000,933996838,267,267,267,267,0
|
|
20230630,180900,933996838,267,267,267,267,0
|
|
20230630,180800,933996838,267,267,267,267,0
|
|
20230630,180700,933996838,267,267,267,267,0
|
|
20230630,180600,933996838,267,267,267,267,0
|
|
20230630,180500,933996838,267,267,267,267,0
|
|
20230630,180400,933996838,267,267,267,267,0
|
|
20230630,180300,933996838,267,267,267,267,0
|
|
20230630,180200,933996838,267,267,267,267,0
|
|
20230630,180100,933996838,267,267,267,267,0
|
|
20230630,180000,933996838,267,267,267,267,0
|
|
20230630,175900,933996838,267,267,267,267,0
|
|
20230630,175800,933996838,267,267,267,267,0
|
|
20230630,175700,933996838,267,267,267,267,0
|
|
20230630,175600,933996838,267,267,267,267,0
|
|
20230630,175500,933996838,267,267,267,267,0
|
|
20230630,175400,933996838,267,267,267,267,0
|
|
20230630,175300,933996838,267,267,267,267,0
|
|
20230630,175200,933996838,267,267,267,267,0
|
|
20230630,175100,933996838,267,267,267,267,0
|
|
20230630,175000,933996838,267,267,267,267,0
|
|
20230630,174900,933996838,267,267,267,267,62712
|
|
20230630,174800,933996838,267,267,267,267,0
|
|
20230630,174700,933996838,267,267,267,267,0
|
|
20230630,174600,933996838,267,267,267,267,0
|
|
20230630,174500,933996838,267,267,267,267,0
|
|
20230630,174400,933996838,267,267,267,267,0
|
|
20230630,174300,933996838,267,267,267,267,0
|
|
20230630,174200,933996838,267,267,267,267,0
|
|
20230630,174100,933996838,267,267,267,267,0
|
|
20230630,174000,933996838,267,267,267,267,0
|
|
20230630,173900,933996838,267,267,267,267,0
|
|
20230630,173800,933996838,267,267,267,267,0
|
|
20230630,173700,933996838,267,267,267,267,0
|
|
20230630,173600,933996838,267,267,267,267,0
|
|
20230630,173500,933996838,267,267,267,267,0
|
|
20230630,173400,933996838,267,267,267,267,0
|
|
20230630,173300,933996838,267,267,267,267,0
|
|
20230630,173200,933996838,267,267,267,267,0
|
|
20230630,173100,933996838,267,267,267,267,0
|
|
20230630,173000,933996838,267,267,267,267,0
|
|
20230630,172900,933996838,267,267,267,267,0
|
|
20230630,172800,933996838,267,267,267,267,0
|
|
20230630,172700,933996838,267,267,267,267,0
|
|
20230630,172600,933996838,267,267,267,267,0
|
|
20230630,172500,933996838,267,267,267,267,0
|
|
20230630,172400,933996838,267,267,267,267,0
|
|
20230630,172300,933996838,267,267,267,267,0
|
|
20230630,172200,933996838,267,267,267,267,0
|
|
20230630,172100,933996838,267,267,267,267,0
|
|
20230630,172000,933996838,267,267,267,267,0
|
|
20230630,171900,933996838,267,267,267,267,62712
|
|
20230630,171800,933996838,267,267,267,267,0
|
|
20230630,171700,933996838,267,267,267,267,0
|
|
20230630,171600,933996838,267,267,267,267,0
|
|
20230630,171500,933996838,267,267,267,267,0
|
|
20230630,171400,933996838,267,267,267,267,0
|
|
20230630,171300,933996838,267,267,267,267,0
|
|
20230630,171200,933996838,267,267,267,267,0
|
|
20230630,171100,933996838,267,267,267,267,0
|
|
20230630,171000,933996838,267,267,267,267,0
|
|
20230630,170900,933996838,267,267,267,267,0
|
|
20230630,170800,933996838,267,267,267,267,0
|
|
20230630,170700,933996838,267,267,267,267,0
|
|
20230630,170600,933996838,267,267,267,267,0
|
|
20230630,170500,933996838,267,267,267,267,0
|
|
20230630,170400,933996838,267,267,267,267,0
|
|
20230630,170300,933996838,267,267,267,267,0
|
|
20230630,170200,933996838,267,267,267,267,0
|
|
20230630,170100,933996838,267,267,267,267,0
|
|
20230630,170000,933996838,267,267,267,267,0
|
|
20230630,165900,933996838,267,267,267,267,0
|
|
20230630,165800,933996838,267,267,267,267,0
|
|
20230630,165700,933996838,267,267,267,267,0
|
|
20230630,165600,933996838,267,267,267,267,0
|
|
20230630,165500,933996838,267,267,267,267,0
|
|
20230630,165400,933996838,267,267,267,267,0
|
|
20230630,165300,933996838,267,267,267,267,0
|
|
20230630,165200,933996838,267,267,267,267,0
|
|
20230630,165100,933996838,267,267,267,267,0
|
|
20230630,165000,933996838,267,267,267,267,0
|
|
20230630,164900,933996838,267,267,267,267,62712
|
|
20230630,164800,933996838,267,267,267,267,0
|
|
20230630,164700,933996838,267,267,267,267,0
|
|
20230630,164600,933996838,267,267,267,267,0
|
|
20230630,164500,933996838,267,267,267,267,0
|
|
20230630,164400,933996838,267,267,267,267,0
|
|
20230630,164300,933996838,267,267,267,267,0
|
|
20230630,164200,933996838,267,267,267,267,0
|
|
20230630,164100,933996838,267,267,267,267,0
|
|
20230630,164000,933996838,267,267,267,267,0
|
|
20230630,163900,933996838,267,267,267,267,0
|
|
20230630,163800,933996838,267,267,267,267,0
|
|
20230630,163700,933996838,267,267,267,267,0
|
|
20230630,163600,933996838,267,267,267,267,0
|
|
20230630,163500,933996838,267,267,267,267,0
|
|
20230630,163400,933996838,267,267,267,267,0
|
|
20230630,163300,933996838,267,267,267,267,0
|
|
20230630,163200,933996838,267,267,267,267,0
|
|
20230630,163100,933996838,267,267,267,267,0
|
|
20230630,163000,933996838,267,267,267,267,0
|
|
20230630,162900,933996838,267,267,267,267,0
|
|
20230630,162800,933996838,267,267,267,267,0
|
|
20230630,162700,933996838,267,267,267,267,0
|
|
20230630,162600,933996838,267,267,267,267,0
|
|
20230630,162500,933996838,267,267,267,267,0
|
|
20230630,162400,933996838,267,267,267,267,0
|
|
20230630,162300,933996838,267,267,267,267,0
|
|
20230630,162200,933996838,267,267,267,267,0
|
|
20230630,162100,933996838,267,267,267,267,0
|
|
20230630,162000,933996838,267,267,267,267,0
|
|
20230630,161900,933996838,267,267,267,267,62712
|
|
20230630,161800,933996838,267,267,267,267,0
|
|
20230630,161700,933996838,267,267,267,267,0
|
|
20230630,161600,933996838,267,267,267,267,0
|
|
20230630,161500,933996838,267,267,267,267,0
|
|
20230630,161400,933996838,267,267,267,267,0
|
|
20230630,161300,933996838,267,267,267,267,0
|
|
20230630,161200,933996838,267,267,267,267,0
|
|
20230630,161100,933996838,267,267,267,267,0
|
|
20230630,161000,933996838,267,267,267,267,0
|
|
20230630,160900,933996838,267,267,267,267,0
|
|
20230630,160800,933996838,267,267,267,267,0
|
|
20230630,160700,933996838,267,267,267,267,0
|
|
20230630,160600,933996838,267,267,267,267,0
|
|
20230630,160500,933996838,267,267,267,267,0
|
|
20230630,160400,933996838,267,267,267,267,0
|
|
20230630,160300,933996838,267,267,267,267,0
|
|
20230630,160200,933996838,267,267,267,267,0
|
|
20230630,160100,933996838,267,267,267,267,0
|
|
20230630,160000,933996838,267,267,267,267,0
|
|
20230630,155900,933996838,267,267,267,267,0
|
|
20230630,155800,933996838,267,267,267,267,0
|
|
20230630,155700,933996838,267,267,267,267,0
|
|
20230630,155600,933996838,267,267,267,267,0
|
|
20230630,155500,933996838,267,267,267,267,0
|
|
20230630,155400,933996838,267,267,267,267,0
|
|
20230630,155300,933996838,267,267,267,267,0
|
|
20230630,155200,933996838,267,267,267,267,0
|
|
20230630,155100,933996838,267,267,267,267,0
|
|
20230630,155000,933996838,267,267,267,267,0
|
|
20230630,154900,933996838,267,267,267,267,62712
|
|
20230630,154800,933996838,267,267,267,267,0
|
|
20230630,154700,933996838,267,267,267,267,0
|
|
20230630,154600,933996838,267,267,267,267,0
|
|
20230630,154500,933996838,267,267,267,267,0
|
|
20230630,154400,933996838,267,267,267,267,0
|
|
20230630,154300,933996838,267,267,267,267,0
|
|
20230630,154200,933996838,267,267,267,267,0
|
|
20230630,154100,933996838,267,267,267,267,0
|
|
20230630,154000,933996838,267,267,267,267,0
|
|
20230630,153900,933996838,267,267,267,267,0
|
|
20230630,153800,933996838,267,267,267,267,0
|
|
20230630,153700,933996838,267,267,267,267,0
|
|
20230630,153600,933996838,267,267,267,267,0
|
|
20230630,153500,933996838,267,267,267,267,0
|
|
20230630,153400,933996838,267,267,267,267,0
|
|
20230630,153300,933996838,267,267,267,267,0
|
|
20230630,153200,933996838,267,267,267,267,0
|
|
20230630,153100,933996838,267,267,267,267,0
|
|
20230630,153000,933996838,267,267,267,267,62712
|
|
20230630,152900,917252734,267,267,267,267,0
|
|
20230630,152800,917252734,267,267,267,267,0
|
|
20230630,152700,917252734,267,267,267,267,0
|
|
20230630,152600,917252734,267,267,267,267,0
|
|
20230630,152500,917252734,267,267,267,267,0
|
|
20230630,152400,917252734,267,267,267,267,0
|
|
20230630,152300,917252734,267,267,267,267,0
|
|
20230630,152200,917252734,267,267,267,267,0
|
|
20230630,152100,917252734,267,267,267,267,0
|
|
20230630,152000,917252734,267,267,267,267,0
|
|
20230630,151900,917252734,267,267,267,265,4092
|
|
20230630,151800,916167690,267,267,267,266,23053
|
|
20230630,151700,910035529,266,267,267,266,4243
|
|
20230630,151600,908906719,267,267,267,265,4286
|
|
20230630,151500,907766410,267,266,267,266,2581
|
|
20230630,151400,907079783,267,267,267,267,91
|
|
20230630,151300,907055486,267,267,267,267,21
|
|
20230630,151200,907049879,266,267,267,265,10216
|
|
20230630,151100,904331229,267,267,267,267,1027
|
|
20230630,151000,904057020,267,266,267,266,1044
|
|
20230630,150900,903779279,267,267,267,266,4644
|
|
20230630,150800,902539440,267,266,267,265,2356
|
|
20230630,150700,901912634,266,267,267,265,7722
|
|
20230630,150600,899858525,266,267,267,266,953
|
|
20230630,150500,899604726,267,266,267,266,255
|
|
20230630,150400,899536651,267,267,267,267,11
|
|
20230630,150300,899533714,267,267,267,265,1851
|
|
20230630,150200,899040991,267,267,267,265,3376
|
|
20230630,150100,898146279,266,267,267,266,57985
|
|
20230630,150000,882712640,267,267,267,266,206
|
|
20230630,145900,882657825,267,266,267,266,5289
|
|
20230630,145800,881248688,267,267,267,267,169
|
|
20230630,145700,881203565,267,266,267,266,11312
|
|
20230630,145600,878184552,267,266,267,266,19295
|
|
20230630,145500,873033282,267,267,267,266,2684
|
|
20230630,145400,872319255,267,266,267,265,49735
|
|
20230630,145300,859122486,267,267,267,267,641
|
|
20230630,145200,858951339,267,266,267,266,9132
|
|
20230630,145100,856522105,267,267,267,266,11237
|
|
20230630,145000,853529026,267,267,267,267,76
|
|
20230630,144900,853508734,267,267,267,266,1760
|
|
20230630,144800,853040542,267,267,267,266,471
|
|
20230630,144700,852914911,267,267,267,267,0
|
|
20230630,144600,852914911,267,266,267,266,68
|
|
20230630,144500,852896757,267,267,267,267,1199
|
|
20230630,144400,852576624,267,267,267,266,6209
|
|
20230630,144300,850923821,266,267,267,266,8465
|
|
20230630,144200,848671917,267,267,267,267,73
|
|
20230630,144100,848652426,267,267,267,266,4356
|
|
20230630,144000,847493706,267,266,267,266,9884
|
|
20230630,143900,844864504,267,267,267,267,439
|
|
20230630,143800,844747291,267,267,267,267,1313
|
|
20230630,143700,844396720,267,266,267,265,2034
|
|
20230630,143600,843855054,266,267,267,266,4565
|
|
20230630,143500,842640699,267,266,267,265,5681
|
|
20230630,143400,841133523,267,267,267,266,3647
|
|
20230630,143300,840162774,267,267,267,266,5082
|
|
20230630,143200,838806008,267,266,267,266,122965
|
|
20230630,143100,806095414,267,267,267,266,22364
|
|
20230630,143000,800133807,266,267,268,266,105993
|
|
20230630,142900,771834485,267,268,268,267,1625
|
|
20230630,142800,771399119,268,269,269,267,20803
|
|
20230630,142700,765823755,268,269,269,268,277
|
|
20230630,142600,765749346,268,269,269,268,1388
|
|
20230630,142500,765376080,269,268,269,268,1016
|
|
20230630,142400,765103378,268,269,269,268,948
|
|
20230630,142300,764849008,268,268,269,268,66
|
|
20230630,142200,764831300,268,268,268,268,1
|
|
20230630,142100,764831032,268,269,269,268,600
|
|
20230630,142000,764669732,269,269,269,268,488
|
|
20230630,141900,764538656,269,269,269,268,5722
|
|
20230630,141800,762999608,269,269,269,268,27639
|
|
20230630,141700,755592014,268,269,269,268,16
|
|
20230630,141600,755587725,269,269,269,268,4297
|
|
20230630,141500,754436006,269,268,269,268,1063
|
|
20230630,141400,754150387,268,269,269,268,1332
|
|
20230630,141300,753792797,269,268,269,268,4702
|
|
20230630,141200,752532217,269,269,269,268,755
|
|
20230630,141100,752329641,268,268,269,267,426
|
|
20230630,141000,752215786,269,269,269,267,2639
|
|
20230630,140900,751509057,269,269,269,267,12094
|
|
20230630,140800,748267765,268,269,269,268,16420
|
|
20230630,140700,743864365,268,269,269,268,22635
|
|
20230630,140600,737775816,268,268,268,267,25035
|
|
20230630,140500,731067600,268,267,268,267,614
|
|
20230630,140400,730903359,267,268,268,267,8212
|
|
20230630,140300,728702629,268,268,268,268,500
|
|
20230630,140200,728568629,268,268,268,268,0
|
|
20230630,140100,728568629,268,267,268,267,3519
|
|
20230630,140000,727629038,267,267,267,267,3414
|
|
20230630,135900,726717500,268,268,268,268,6
|
|
20230630,135800,726715892,268,268,268,268,111
|
|
20230630,135700,726686144,267,268,268,267,7589
|
|
20230630,135600,724659775,268,267,268,267,121
|
|
20230630,135500,724627448,267,267,268,267,3167
|
|
20230630,135400,723781847,268,268,268,268,112
|
|
20230630,135300,723751831,268,267,268,267,293
|
|
20230630,135200,723673586,268,267,268,267,718
|
|
20230630,135100,723481171,268,267,268,267,13791
|
|
20230630,135000,719785902,268,268,268,267,595
|
|
20230630,134900,719626709,267,267,268,267,8312
|
|
20230630,134800,717404149,268,268,268,268,2154
|
|
20230630,134700,716826877,268,268,268,268,4
|
|
20230630,134600,716825805,268,268,268,268,36
|
|
20230630,134500,716816157,267,267,267,267,4653
|
|
20230630,134400,715573806,268,268,268,268,43
|
|
20230630,134300,715562282,268,268,268,267,4810
|
|
20230630,134200,714277971,267,268,268,267,465
|
|
20230630,134100,714153459,268,269,269,268,800
|
|
20230630,134000,713938957,269,269,269,269,103
|
|
20230630,133900,713911250,269,269,269,269,7
|
|
20230630,133800,713909367,269,269,269,269,0
|
|
20230630,133700,713909367,269,267,269,267,784
|
|
20230630,133600,713699363,269,269,269,267,2939
|
|
20230630,133500,712912386,269,269,269,267,2405
|
|
20230630,133400,712269279,269,269,269,268,129
|
|
20230630,133300,712234590,269,269,269,269,0
|
|
20230630,133200,712234590,269,269,269,269,706
|
|
20230630,133100,712044676,267,269,269,267,2459
|
|
20230630,133000,711385717,269,268,269,268,2117
|
|
20230630,132900,710818352,267,267,267,267,0
|
|
20230630,132800,710818352,267,267,267,267,450
|
|
20230630,132700,710698202,267,268,268,267,335
|
|
20230630,132600,710608657,268,268,268,268,1428
|
|
20230630,132500,710225953,268,268,269,268,1169
|
|
20230630,132400,709912650,269,269,269,269,311
|
|
20230630,132300,709828991,269,269,269,269,1008
|
|
20230630,132200,709557839,269,268,269,268,5836
|
|
20230630,132100,707988013,268,269,269,267,5433
|
|
20230630,132000,706526833,267,268,268,267,21008
|
|
20230630,131900,700917689,267,267,267,267,25001
|
|
20230630,131800,694242422,267,267,268,267,50798
|
|
20230630,131700,680679349,269,267,269,267,50
|
|
20230630,131600,680665997,267,268,268,267,26370
|
|
20230630,131500,673623109,268,268,268,268,1
|
|
20230630,131400,673622841,268,268,268,268,1
|
|
20230630,131300,673622573,268,268,268,268,2408
|
|
20230630,131200,672977229,268,269,269,268,153
|
|
20230630,131100,672936109,268,269,269,268,11
|
|
20230630,131000,672933160,268,268,268,268,0
|
|
20230630,130900,672933160,268,268,268,268,8075
|
|
20230630,130800,670769060,268,268,268,268,11
|
|
20230630,130700,670766112,268,268,268,268,12
|
|
20230630,130600,670762896,268,268,268,268,39
|
|
20230630,130500,670752444,268,268,268,268,3038
|
|
20230630,130400,669938260,268,269,269,268,530
|
|
20230630,130300,669796219,267,267,267,267,19
|
|
20230630,130200,669791146,267,269,269,267,29
|
|
20230630,130100,669783380,269,267,269,267,1078
|
|
20230630,130000,669493542,268,268,268,268,7122
|
|
20230630,125900,667584846,268,268,268,268,0
|
|
20230630,125800,667584846,268,268,268,268,528
|
|
20230630,125700,667443342,268,269,269,268,70
|
|
20230630,125600,667424516,269,269,269,269,525
|
|
20230630,125500,667283291,268,268,268,268,8221
|
|
20230630,125400,665080063,269,268,269,268,1561
|
|
20230630,125300,664661704,268,268,268,268,1526
|
|
20230630,125200,664252736,268,269,269,268,173
|
|
20230630,125100,664206252,269,269,269,269,2
|
|
20230630,125000,664205714,267,267,267,267,0
|
|
20230630,124900,664205714,267,269,269,267,6076
|
|
20230630,124800,662581431,269,269,269,267,5923
|
|
20230630,124700,660999674,270,270,270,270,70
|
|
20230630,124600,660980774,268,268,268,268,2108
|
|
20230630,124500,660415830,268,268,268,268,12357
|
|
20230630,124400,657104154,267,268,268,267,28225
|
|
20230630,124300,649568043,267,270,270,267,46651
|
|
20230630,124200,637091066,269,269,270,269,136
|
|
20230630,124100,637054377,269,269,269,269,185
|
|
20230630,124000,637004612,268,269,269,268,5002
|
|
20230630,123900,635662699,269,269,269,269,0
|
|
20230630,123800,635662699,269,269,269,269,10766
|
|
20230630,123700,632766645,269,269,269,269,0
|
|
20230630,123600,632766645,269,269,269,269,0
|
|
20230630,123500,632766645,269,270,270,269,2273
|
|
20230630,123400,632153126,271,271,271,271,250
|
|
20230630,123300,632085376,271,271,271,271,149
|
|
20230630,123200,632044997,271,271,271,271,2
|
|
20230630,123100,632044455,271,271,271,270,65
|
|
20230630,123000,632026881,270,270,270,270,11269
|
|
20230630,122900,628984251,269,269,269,269,0
|
|
20230630,122800,628984251,269,269,270,269,5859
|
|
20230630,122700,627403351,269,269,269,269,127
|
|
20230630,122600,627369188,270,269,270,269,361
|
|
20230630,122500,627271719,270,270,270,270,7200
|
|
20230630,122400,625327719,270,270,270,269,150
|
|
20230630,122300,625287222,270,270,270,270,165
|
|
20230630,122200,625242672,270,269,270,269,14780
|
|
20230630,122100,621252231,269,269,269,269,370
|
|
20230630,122000,621152701,270,270,270,270,3024
|
|
20230630,121900,620336221,270,271,271,270,5007
|
|
20230630,121800,618979331,270,271,271,270,5011
|
|
20230630,121700,617621361,271,270,271,270,3495
|
|
20230630,121600,616677609,270,269,270,269,365
|
|
20230630,121500,616579422,269,269,269,269,0
|
|
20230630,121400,616579422,269,270,270,269,4152
|
|
20230630,121300,615462532,269,269,269,269,250
|
|
20230630,121200,615395282,269,269,269,269,7
|
|
20230630,121100,615393399,270,269,270,269,511
|
|
20230630,121000,615255930,269,269,270,269,129
|
|
20230630,120900,615221153,270,269,270,269,3892
|
|
20230630,120800,614174204,269,269,269,269,1
|
|
20230630,120700,614173935,270,269,270,269,1072
|
|
20230630,120600,613884567,269,269,269,269,1544
|
|
20230630,120500,613469231,269,269,269,269,300
|
|
20230630,120400,613388531,269,269,269,269,253
|
|
20230630,120300,613320474,269,269,269,269,62
|
|
20230630,120200,613303796,269,269,269,269,500
|
|
20230630,120100,613169296,269,269,269,269,1314
|
|
20230630,120000,612815830,271,269,271,269,472
|
|
20230630,115900,612688860,269,270,270,269,36643
|
|
20230630,115800,602815363,270,270,270,270,0
|
|
20230630,115700,602815363,270,271,271,270,22
|
|
20230630,115600,602809420,271,271,271,271,10
|
|
20230630,115500,602806710,271,271,271,271,0
|
|
20230630,115400,602806710,271,270,271,270,4023
|
|
20230630,115300,601720477,270,271,271,270,295
|
|
20230630,115200,601640817,271,271,271,271,3
|
|
20230630,115100,601640004,271,271,271,271,6
|
|
20230630,115000,601638378,271,271,271,271,49
|
|
20230630,114900,601625099,271,270,271,270,8990
|
|
20230630,114800,599192219,271,271,271,271,5472
|
|
20230630,114700,597709307,271,271,271,271,101
|
|
20230630,114600,597681936,270,270,270,270,1000
|
|
20230630,114500,597411936,270,271,271,270,6
|
|
20230630,114400,597410315,270,270,270,270,3000
|
|
20230630,114300,596600315,270,270,270,270,3050
|
|
20230630,114200,595776815,270,271,271,270,71
|
|
20230630,114100,595757644,270,271,271,270,1001
|
|
20230630,114000,595487373,270,270,271,270,6414
|
|
20230630,113900,593755583,271,270,271,270,612
|
|
20230630,113800,593590231,270,270,270,270,1000
|
|
20230630,113700,593320231,271,270,271,270,2741
|
|
20230630,113600,592580160,270,272,273,270,172067
|
|
20230630,113500,545779981,272,272,272,272,1025
|
|
20230630,113400,545501181,272,272,272,272,2223
|
|
20230630,113300,544896525,273,273,273,273,300
|
|
20230630,113200,544814625,273,273,273,273,16
|
|
20230630,113100,544810257,272,273,273,272,508
|
|
20230630,113000,544671844,272,272,272,272,566
|
|
20230630,112900,544517892,272,273,273,272,8801
|
|
20230630,112800,542115520,273,272,273,272,10476
|
|
20230630,112700,539266041,273,272,273,272,10470
|
|
20230630,112600,536417811,272,273,273,272,6055
|
|
20230630,112500,534770845,273,272,273,272,593
|
|
20230630,112400,534609467,272,272,272,272,0
|
|
20230630,112300,534609467,272,272,272,272,2249
|
|
20230630,112200,533997739,272,273,273,272,453
|
|
20230630,112100,533874073,273,273,273,273,1819
|
|
20230630,112000,533377486,273,272,273,272,55031
|
|
20230630,111900,518409024,272,272,272,272,1
|
|
20230630,111800,518408752,272,272,273,272,4278
|
|
20230630,111700,517242093,273,272,273,272,1982
|
|
20230630,111600,516701010,272,273,273,272,7044
|
|
20230630,111500,514778158,273,272,273,272,10562
|
|
20230630,111400,511895294,272,272,272,272,3000
|
|
20230630,111300,511079294,272,272,272,272,13369
|
|
20230630,111200,507442926,272,272,273,272,1162
|
|
20230630,111100,507126704,272,273,273,272,5280
|
|
20230630,111000,505685919,273,273,273,273,4539
|
|
20230630,110900,504446772,273,272,273,272,458
|
|
20230630,110800,504322061,272,273,273,272,806
|
|
20230630,110700,504102779,272,272,273,272,8079
|
|
20230630,110600,501903951,272,272,272,272,1974
|
|
20230630,110500,501367023,273,273,273,272,25004
|
|
20230630,110400,494565921,272,273,273,272,3258
|
|
20230630,110300,493676488,273,273,274,273,21281
|
|
20230630,110200,487865778,274,273,274,273,27662
|
|
20230630,110100,480289591,274,273,274,273,14470
|
|
20230630,110000,476337746,273,273,273,272,22294
|
|
20230630,105900,470251711,273,272,274,272,5353
|
|
20230630,105800,468786894,274,273,274,272,56344
|
|
20230630,105700,453404013,273,274,274,272,62813
|
|
20230630,105600,436258555,273,273,274,272,36088
|
|
20230630,105500,426407148,272,272,273,271,39874
|
|
20230630,105400,415542480,271,271,273,271,11656
|
|
20230630,105300,412370272,272,270,272,270,2752
|
|
20230630,105200,411623557,272,270,272,269,20476
|
|
20230630,105100,406054782,272,271,272,269,86831
|
|
20230630,105000,382483007,271,271,271,269,30837
|
|
20230630,104900,374156749,271,271,271,270,362
|
|
20230630,104800,374058869,271,271,271,270,1465
|
|
20230630,104700,373662635,270,271,271,270,3153
|
|
20230630,104600,372808727,271,271,271,270,1280
|
|
20230630,104500,372462787,270,271,271,270,8799
|
|
20230630,104400,370078427,271,271,271,270,12599
|
|
20230630,104300,366664249,270,271,271,269,23959
|
|
20230630,104200,360189535,270,271,271,269,15123
|
|
20230630,104100,356091534,271,269,271,269,33568
|
|
20230630,104000,347017493,269,270,270,269,3249
|
|
20230630,103900,346143307,270,271,271,269,18929
|
|
20230630,103800,341019849,271,271,271,269,24840
|
|
20230630,103700,334313701,270,269,271,268,69556
|
|
20230630,103600,315500600,269,270,270,268,4149
|
|
20230630,103500,314384516,270,270,270,269,17965
|
|
20230630,103400,309536224,270,268,270,268,6285
|
|
20230630,103300,307845692,269,268,270,268,18146
|
|
20230630,103200,302975097,268,269,270,268,11933
|
|
20230630,103100,299762104,269,269,269,268,4418
|
|
20230630,103000,298574016,269,268,269,268,1788
|
|
20230630,102900,298094115,269,268,269,268,3329
|
|
20230630,102800,297200955,269,269,269,267,2478
|
|
20230630,102700,296537553,267,268,269,267,18243
|
|
20230630,102600,291646059,269,269,269,268,9561
|
|
20230630,102500,289074409,269,268,269,267,4358
|
|
20230630,102400,287906060,268,267,269,267,47415
|
|
20230630,102300,275233779,267,268,268,267,4740
|
|
20230630,102200,273963686,268,267,268,267,8169
|
|
20230630,102100,271782323,267,267,269,267,1695
|
|
20230630,102000,271327642,269,265,269,265,42775
|
|
20230630,101900,259876171,265,265,265,265,300
|
|
20230630,101800,259796671,265,267,267,265,2024
|
|
20230630,101700,259260307,265,265,265,265,47128
|
|
20230630,101600,246771387,265,265,266,265,16483
|
|
20230630,101500,242403391,265,266,266,265,9867
|
|
20230630,101400,239778894,266,266,266,265,4365
|
|
20230630,101300,238618921,265,265,265,265,0
|
|
20230630,101200,238618921,265,265,266,264,8324
|
|
20230630,101100,236405812,264,265,266,264,5334
|
|
20230630,101000,234994607,265,265,266,265,207
|
|
20230630,100900,234939552,266,265,267,264,2733
|
|
20230630,100800,234215223,265,265,266,264,23795
|
|
20230630,100700,227928005,265,267,268,265,27080
|
|
20230630,100600,220698494,267,266,267,266,23929
|
|
20230630,100500,214312421,265,265,266,265,222
|
|
20230630,100400,214253590,264,266,266,264,235
|
|
20230630,100300,214191493,264,264,264,264,3
|
|
20230630,100200,214190701,264,265,265,264,628
|
|
20230630,100100,214024295,265,265,265,264,61
|
|
20230630,100000,214008132,266,264,266,264,87
|
|
20230630,095900,213985042,264,264,265,264,7829
|
|
20230630,095800,211916329,264,265,266,264,33782
|
|
20230630,095700,202984021,265,266,266,264,12083
|
|
20230630,095600,199782384,266,265,266,265,10252
|
|
20230630,095500,197060461,265,266,266,265,1787
|
|
20230630,095400,196586160,266,265,266,265,2359
|
|
20230630,095300,195960966,266,265,266,265,293
|
|
20230630,095200,195883245,265,266,266,265,901
|
|
20230630,095100,195644168,266,266,266,266,1459
|
|
20230630,095000,195256074,265,265,266,265,13172
|
|
20230630,094900,191765349,265,265,265,265,500
|
|
20230630,094800,191632849,265,267,267,265,413
|
|
20230630,094700,191522580,265,267,267,265,32
|
|
20230630,094600,191514038,264,265,265,264,48628
|
|
20230630,094500,178646703,265,265,266,265,10386
|
|
20230630,094400,175884142,265,267,267,265,5571
|
|
20230630,094300,174407815,265,266,266,265,15601
|
|
20230630,094200,170273236,266,266,266,266,4471
|
|
20230630,094100,169083950,266,266,266,266,42591
|
|
20230630,094000,157754744,266,266,266,266,403
|
|
20230630,093900,157647546,266,265,266,265,4368
|
|
20230630,093800,156489801,266,265,266,265,321
|
|
20230630,093700,156404482,266,265,266,264,2937
|
|
20230630,093600,155625606,265,265,265,264,834
|
|
20230630,093500,155405071,265,266,266,265,33949
|
|
20230630,093400,146407480,266,265,266,265,4456
|
|
20230630,093300,145226103,266,267,267,265,1350
|
|
20230630,093200,144867827,267,267,267,265,31053
|
|
20230630,093100,136610346,267,267,267,266,4076
|
|
20230630,093000,135523404,266,266,267,265,11375
|
|
20230630,092900,132495421,266,267,267,266,1097
|
|
20230630,092800,132203573,266,267,267,266,157
|
|
20230630,092700,132161675,267,266,267,265,2612
|
|
20230630,092600,131466837,266,267,267,265,5311
|
|
20230630,092500,130054312,266,267,267,266,178
|
|
20230630,092400,130006791,267,266,267,265,1023
|
|
20230630,092300,129734416,266,263,266,263,8796
|
|
20230630,092200,127412845,264,263,264,263,2447
|
|
20230630,092100,126769170,263,263,263,263,3478
|
|
20230630,092000,125854456,263,263,265,263,4044
|
|
20230630,091900,124786855,263,263,264,263,29693
|
|
20230630,091800,116976239,263,262,265,262,21332
|
|
20230630,091700,111339314,262,265,266,262,46154
|
|
20230630,091600,99189251,265,265,265,265,7391
|
|
20230630,091500,97230636,267,266,267,265,40511
|
|
20230630,091400,86476603,266,267,268,266,1049
|
|
20230630,091300,86195761,267,267,267,266,16711
|
|
20230630,091200,81748499,266,267,267,266,19547
|
|
20230630,091100,76545231,266,267,268,266,11970
|
|
20230630,091000,73348412,267,267,267,267,1029
|
|
20230630,090900,73073669,267,267,268,267,13580
|
|
20230630,090800,69440705,267,268,268,266,10310
|
|
20230630,090700,66688109,266,266,268,265,16499
|
|
20230630,090600,62314476,266,266,268,265,23137
|
|
20230630,090500,56142249,266,268,268,265,25831
|
|
20230630,090400,49273280,268,267,269,267,30131
|
|
20230630,090300,41198124,267,270,270,267,46566
|
|
20230630,090200,28698484,270,270,270,268,13943
|
|
20230630,090100,24943576,270,269,271,268,55434
|
|
20230630,090000,9981346,268,268,270,268,37207
|