705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,204200,654731061,906,906,906,906,12272
|
|
20230626,204100,654731061,906,906,906,906,0
|
|
20230626,204000,654731061,906,906,906,906,0
|
|
20230626,203900,654731061,906,906,906,906,0
|
|
20230626,203800,654731061,906,906,906,906,0
|
|
20230626,203700,654731061,906,906,906,906,0
|
|
20230626,203600,654731061,906,906,906,906,0
|
|
20230626,203500,654731061,906,906,906,906,0
|
|
20230626,203400,654731061,906,906,906,906,0
|
|
20230626,203300,654731061,906,906,906,906,0
|
|
20230626,203200,654731061,906,906,906,906,0
|
|
20230626,203100,654731061,906,906,906,906,0
|
|
20230626,203000,654731061,906,906,906,906,0
|
|
20230626,202900,654731061,906,906,906,906,0
|
|
20230626,202800,654731061,906,906,906,906,0
|
|
20230626,202700,654731061,906,906,906,906,0
|
|
20230626,202600,654731061,906,906,906,906,0
|
|
20230626,202500,654731061,906,906,906,906,0
|
|
20230626,202400,654731061,906,906,906,906,0
|
|
20230626,202300,654731061,906,906,906,906,0
|
|
20230626,202200,654731061,906,906,906,906,0
|
|
20230626,202100,654731061,906,906,906,906,0
|
|
20230626,202000,654731061,906,906,906,906,0
|
|
20230626,201900,654731061,906,906,906,906,0
|
|
20230626,201800,654731061,906,906,906,906,0
|
|
20230626,201700,654731061,906,906,906,906,0
|
|
20230626,201600,654731061,906,906,906,906,0
|
|
20230626,201500,654731061,906,906,906,906,0
|
|
20230626,201400,654731061,906,906,906,906,0
|
|
20230626,201300,654731061,906,906,906,906,0
|
|
20230626,201200,654731061,906,906,906,906,12272
|
|
20230626,201100,654731061,906,906,906,906,0
|
|
20230626,201000,654731061,906,906,906,906,0
|
|
20230626,200900,654731061,906,906,906,906,0
|
|
20230626,200800,654731061,906,906,906,906,0
|
|
20230626,200700,654731061,906,906,906,906,0
|
|
20230626,200600,654731061,906,906,906,906,0
|
|
20230626,200500,654731061,906,906,906,906,0
|
|
20230626,200400,654731061,906,906,906,906,0
|
|
20230626,200300,654731061,906,906,906,906,0
|
|
20230626,200200,654731061,906,906,906,906,0
|
|
20230626,200100,654731061,906,906,906,906,0
|
|
20230626,200000,654731061,906,906,906,906,0
|
|
20230626,195900,654731061,906,906,906,906,0
|
|
20230626,195800,654731061,906,906,906,906,0
|
|
20230626,195700,654731061,906,906,906,906,0
|
|
20230626,195600,654731061,906,906,906,906,0
|
|
20230626,195500,654731061,906,906,906,906,0
|
|
20230626,195400,654731061,906,906,906,906,0
|
|
20230626,195300,654731061,906,906,906,906,0
|
|
20230626,195200,654731061,906,906,906,906,0
|
|
20230626,195100,654731061,906,906,906,906,0
|
|
20230626,195000,654731061,906,906,906,906,0
|
|
20230626,194900,654731061,906,906,906,906,0
|
|
20230626,194800,654731061,906,906,906,906,0
|
|
20230626,194700,654731061,906,906,906,906,0
|
|
20230626,194600,654731061,906,906,906,906,0
|
|
20230626,194500,654731061,906,906,906,906,0
|
|
20230626,194400,654731061,906,906,906,906,0
|
|
20230626,194300,654731061,906,906,906,906,0
|
|
20230626,194200,654731061,906,906,906,906,12272
|
|
20230626,194100,654731061,906,906,906,906,0
|
|
20230626,194000,654731061,906,906,906,906,0
|
|
20230626,193900,654731061,906,906,906,906,0
|
|
20230626,193800,654731061,906,906,906,906,0
|
|
20230626,193700,654731061,906,906,906,906,0
|
|
20230626,193600,654731061,906,906,906,906,0
|
|
20230626,193500,654731061,906,906,906,906,0
|
|
20230626,193400,654731061,906,906,906,906,0
|
|
20230626,193300,654731061,906,906,906,906,0
|
|
20230626,193200,654731061,906,906,906,906,0
|
|
20230626,193100,654731061,906,906,906,906,0
|
|
20230626,193000,654731061,906,906,906,906,0
|
|
20230626,192900,654731061,906,906,906,906,0
|
|
20230626,192800,654731061,906,906,906,906,0
|
|
20230626,192700,654731061,906,906,906,906,0
|
|
20230626,192600,654731061,906,906,906,906,0
|
|
20230626,192500,654731061,906,906,906,906,0
|
|
20230626,192400,654731061,906,906,906,906,0
|
|
20230626,192300,654731061,906,906,906,906,0
|
|
20230626,192200,654731061,906,906,906,906,0
|
|
20230626,192100,654731061,906,906,906,906,0
|
|
20230626,192000,654731061,906,906,906,906,0
|
|
20230626,191900,654731061,906,906,906,906,0
|
|
20230626,191800,654731061,906,906,906,906,0
|
|
20230626,191700,654731061,906,906,906,906,0
|
|
20230626,191600,654731061,906,906,906,906,0
|
|
20230626,191500,654731061,906,906,906,906,0
|
|
20230626,191400,654731061,906,906,906,906,0
|
|
20230626,191300,654731061,906,906,906,906,0
|
|
20230626,191200,654731061,906,906,906,906,12272
|
|
20230626,191100,654731061,906,906,906,906,0
|
|
20230626,191000,654731061,906,906,906,906,0
|
|
20230626,190900,654731061,906,906,906,906,0
|
|
20230626,190800,654731061,906,906,906,906,0
|
|
20230626,190700,654731061,906,906,906,906,0
|
|
20230626,190600,654731061,906,906,906,906,0
|
|
20230626,190500,654731061,906,906,906,906,0
|
|
20230626,190400,654731061,906,906,906,906,0
|
|
20230626,190300,654731061,906,906,906,906,0
|
|
20230626,190200,654731061,906,906,906,906,0
|
|
20230626,190100,654731061,906,906,906,906,0
|
|
20230626,190000,654731061,906,906,906,906,0
|
|
20230626,185900,654731061,906,906,906,906,0
|
|
20230626,185800,654731061,906,906,906,906,0
|
|
20230626,185700,654731061,906,906,906,906,0
|
|
20230626,185600,654731061,906,906,906,906,0
|
|
20230626,185500,654731061,906,906,906,906,0
|
|
20230626,185400,654731061,906,906,906,906,0
|
|
20230626,185300,654731061,906,906,906,906,0
|
|
20230626,185200,654731061,906,906,906,906,0
|
|
20230626,185100,654731061,906,906,906,906,0
|
|
20230626,185000,654731061,906,906,906,906,0
|
|
20230626,184900,654731061,906,906,906,906,0
|
|
20230626,184800,654731061,906,906,906,906,0
|
|
20230626,184700,654731061,906,906,906,906,0
|
|
20230626,184600,654731061,906,906,906,906,0
|
|
20230626,184500,654731061,906,906,906,906,0
|
|
20230626,184400,654731061,906,906,906,906,0
|
|
20230626,184300,654731061,906,906,906,906,0
|
|
20230626,184200,654731061,906,906,906,906,12272
|
|
20230626,184100,654731061,906,906,906,906,0
|
|
20230626,184000,654731061,906,906,906,906,0
|
|
20230626,183900,654731061,906,906,906,906,0
|
|
20230626,183800,654731061,906,906,906,906,0
|
|
20230626,183700,654731061,906,906,906,906,0
|
|
20230626,183600,654731061,906,906,906,906,0
|
|
20230626,183500,654731061,906,906,906,906,0
|
|
20230626,183400,654731061,906,906,906,906,0
|
|
20230626,183300,654731061,906,906,906,906,0
|
|
20230626,183200,654731061,906,906,906,906,0
|
|
20230626,183100,654731061,906,906,906,906,0
|
|
20230626,183000,654731061,906,906,906,906,0
|
|
20230626,182900,654731061,906,906,906,906,0
|
|
20230626,182800,654731061,906,906,906,906,0
|
|
20230626,182700,654731061,906,906,906,906,0
|
|
20230626,182600,654731061,906,906,906,906,0
|
|
20230626,182500,654731061,906,906,906,906,0
|
|
20230626,182400,654731061,906,906,906,906,0
|
|
20230626,182300,654731061,906,906,906,906,0
|
|
20230626,182200,654731061,906,906,906,906,0
|
|
20230626,182100,654731061,906,906,906,906,0
|
|
20230626,182000,654731061,906,906,906,906,0
|
|
20230626,181900,654731061,906,906,906,906,0
|
|
20230626,181800,654731061,906,906,906,906,0
|
|
20230626,181700,654731061,906,906,906,906,0
|
|
20230626,181600,654731061,906,906,906,906,0
|
|
20230626,181500,654731061,906,906,906,906,0
|
|
20230626,181400,654731061,906,906,906,906,0
|
|
20230626,181300,654731061,906,906,906,906,0
|
|
20230626,181200,654731061,906,906,906,906,12272
|
|
20230626,181100,654731061,906,906,906,906,0
|
|
20230626,181000,654731061,906,906,906,906,0
|
|
20230626,180900,654731061,906,906,906,906,0
|
|
20230626,180800,654731061,906,906,906,906,0
|
|
20230626,180700,654731061,906,906,906,906,0
|
|
20230626,180600,654731061,906,906,906,906,0
|
|
20230626,180500,654731061,906,906,906,906,0
|
|
20230626,180400,654731061,906,906,906,906,0
|
|
20230626,180300,654731061,906,906,906,906,0
|
|
20230626,180200,654731061,906,906,906,906,0
|
|
20230626,180100,654731061,906,906,906,906,0
|
|
20230626,180000,654731061,906,906,906,906,0
|
|
20230626,175900,654731061,906,906,906,906,0
|
|
20230626,175800,654731061,906,906,906,906,0
|
|
20230626,175700,654731061,906,906,906,906,0
|
|
20230626,175600,654731061,906,906,906,906,0
|
|
20230626,175500,654731061,906,906,906,906,0
|
|
20230626,175400,654731061,906,906,906,906,0
|
|
20230626,175300,654731061,906,906,906,906,0
|
|
20230626,175200,654731061,906,906,906,906,0
|
|
20230626,175100,654731061,906,906,906,906,0
|
|
20230626,175000,654731061,906,906,906,906,0
|
|
20230626,174900,654731061,906,906,906,906,0
|
|
20230626,174800,654731061,906,906,906,906,0
|
|
20230626,174700,654731061,906,906,906,906,0
|
|
20230626,174600,654731061,906,906,906,906,0
|
|
20230626,174500,654731061,906,906,906,906,0
|
|
20230626,174400,654731061,906,906,906,906,0
|
|
20230626,174300,654731061,906,906,906,906,0
|
|
20230626,174200,654731061,906,906,906,906,12272
|
|
20230626,174100,654731061,906,906,906,906,0
|
|
20230626,174000,654731061,906,906,906,906,0
|
|
20230626,173900,654731061,906,906,906,906,0
|
|
20230626,173800,654731061,906,906,906,906,0
|
|
20230626,173700,654731061,906,906,906,906,0
|
|
20230626,173600,654731061,906,906,906,906,0
|
|
20230626,173500,654731061,906,906,906,906,0
|
|
20230626,173400,654731061,906,906,906,906,0
|
|
20230626,173300,654731061,906,906,906,906,0
|
|
20230626,173200,654731061,906,906,906,906,0
|
|
20230626,173100,654731061,906,906,906,906,0
|
|
20230626,173000,654731061,906,906,906,906,0
|
|
20230626,172900,654731061,906,906,906,906,0
|
|
20230626,172800,654731061,906,906,906,906,0
|
|
20230626,172700,654731061,906,906,906,906,0
|
|
20230626,172600,654731061,906,906,906,906,0
|
|
20230626,172500,654731061,906,906,906,906,0
|
|
20230626,172400,654731061,906,906,906,906,0
|
|
20230626,172300,654731061,906,906,906,906,0
|
|
20230626,172200,654731061,906,906,906,906,0
|
|
20230626,172100,654731061,906,906,906,906,0
|
|
20230626,172000,654731061,906,906,906,906,0
|
|
20230626,171900,654731061,906,906,906,906,0
|
|
20230626,171800,654731061,906,906,906,906,0
|
|
20230626,171700,654731061,906,906,906,906,0
|
|
20230626,171600,654731061,906,906,906,906,0
|
|
20230626,171500,654731061,906,906,906,906,0
|
|
20230626,171400,654731061,906,906,906,906,0
|
|
20230626,171300,654731061,906,906,906,906,0
|
|
20230626,171200,654731061,906,906,906,906,12272
|
|
20230626,171100,654731061,906,906,906,906,0
|
|
20230626,171000,654731061,906,906,906,906,0
|
|
20230626,170900,654731061,906,906,906,906,0
|
|
20230626,170800,654731061,906,906,906,906,0
|
|
20230626,170700,654731061,906,906,906,906,0
|
|
20230626,170600,654731061,906,906,906,906,0
|
|
20230626,170500,654731061,906,906,906,906,0
|
|
20230626,170400,654731061,906,906,906,906,0
|
|
20230626,170300,654731061,906,906,906,906,0
|
|
20230626,170200,654731061,906,906,906,906,0
|
|
20230626,170100,654731061,906,906,906,906,0
|
|
20230626,170000,654731061,906,906,906,906,0
|
|
20230626,165900,654731061,906,906,906,906,0
|
|
20230626,165800,654731061,906,906,906,906,0
|
|
20230626,165700,654731061,906,906,906,906,0
|
|
20230626,165600,654731061,906,906,906,906,0
|
|
20230626,165500,654731061,906,906,906,906,0
|
|
20230626,165400,654731061,906,906,906,906,0
|
|
20230626,165300,654731061,906,906,906,906,0
|
|
20230626,165200,654731061,906,906,906,906,0
|
|
20230626,165100,654731061,906,906,906,906,0
|
|
20230626,165000,654731061,906,906,906,906,0
|
|
20230626,164900,654731061,906,906,906,906,0
|
|
20230626,164800,654731061,906,906,906,906,0
|
|
20230626,164700,654731061,906,906,906,906,0
|
|
20230626,164600,654731061,906,906,906,906,0
|
|
20230626,164500,654731061,906,906,906,906,0
|
|
20230626,164400,654731061,906,906,906,906,0
|
|
20230626,164300,654731061,906,906,906,906,0
|
|
20230626,164200,654731061,906,906,906,906,12272
|
|
20230626,164100,654731061,906,906,906,906,0
|
|
20230626,164000,654731061,906,906,906,906,0
|
|
20230626,163900,654731061,906,906,906,906,0
|
|
20230626,163800,654731061,906,906,906,906,0
|
|
20230626,163700,654731061,906,906,906,906,0
|
|
20230626,163600,654731061,906,906,906,906,0
|
|
20230626,163500,654731061,906,906,906,906,0
|
|
20230626,163400,654731061,906,906,906,906,0
|
|
20230626,163300,654731061,906,906,906,906,0
|
|
20230626,163200,654731061,906,906,906,906,0
|
|
20230626,163100,654731061,906,906,906,906,0
|
|
20230626,163000,654731061,906,906,906,906,0
|
|
20230626,162900,654731061,906,906,906,906,0
|
|
20230626,162800,654731061,906,906,906,906,0
|
|
20230626,162700,654731061,906,906,906,906,0
|
|
20230626,162600,654731061,906,906,906,906,0
|
|
20230626,162500,654731061,906,906,906,906,0
|
|
20230626,162400,654731061,906,906,906,906,0
|
|
20230626,162300,654731061,906,906,906,906,0
|
|
20230626,162200,654731061,906,906,906,906,0
|
|
20230626,162100,654731061,906,906,906,906,0
|
|
20230626,162000,654731061,906,906,906,906,0
|
|
20230626,161900,654731061,906,906,906,906,0
|
|
20230626,161800,654731061,906,906,906,906,0
|
|
20230626,161700,654731061,906,906,906,906,0
|
|
20230626,161600,654731061,906,906,906,906,0
|
|
20230626,161500,654731061,906,906,906,906,0
|
|
20230626,161400,654731061,906,906,906,906,0
|
|
20230626,161300,654731061,906,906,906,906,0
|
|
20230626,161200,654731061,906,906,906,906,12272
|
|
20230626,161100,654731061,906,906,906,906,0
|
|
20230626,161000,654731061,906,906,906,906,0
|
|
20230626,160900,654731061,906,906,906,906,0
|
|
20230626,160800,654731061,906,906,906,906,0
|
|
20230626,160700,654731061,906,906,906,906,0
|
|
20230626,160600,654731061,906,906,906,906,0
|
|
20230626,160500,654731061,906,906,906,906,0
|
|
20230626,160400,654731061,906,906,906,906,0
|
|
20230626,160300,654731061,906,906,906,906,0
|
|
20230626,160200,654731061,906,906,906,906,0
|
|
20230626,160100,654731061,906,906,906,906,0
|
|
20230626,160000,654731061,906,906,906,906,0
|
|
20230626,155900,654731061,906,906,906,906,0
|
|
20230626,155800,654731061,906,906,906,906,0
|
|
20230626,155700,654731061,906,906,906,906,0
|
|
20230626,155600,654731061,906,906,906,906,0
|
|
20230626,155500,654731061,906,906,906,906,0
|
|
20230626,155400,654731061,906,906,906,906,0
|
|
20230626,155300,654731061,906,906,906,906,0
|
|
20230626,155200,654731061,906,906,906,906,0
|
|
20230626,155100,654731061,906,906,906,906,0
|
|
20230626,155000,654731061,906,906,906,906,0
|
|
20230626,154900,654731061,906,906,906,906,0
|
|
20230626,154800,654731061,906,906,906,906,0
|
|
20230626,154700,654731061,906,906,906,906,0
|
|
20230626,154600,654731061,906,906,906,906,0
|
|
20230626,154500,654731061,906,906,906,906,0
|
|
20230626,154400,654731061,906,906,906,906,0
|
|
20230626,154300,654731061,906,906,906,906,0
|
|
20230626,154200,654731061,906,906,906,906,12272
|
|
20230626,154100,654731061,906,906,906,906,0
|
|
20230626,154000,654731061,906,906,906,906,0
|
|
20230626,153900,654731061,906,906,906,906,0
|
|
20230626,153800,654731061,906,906,906,906,0
|
|
20230626,153700,654731061,906,906,906,906,0
|
|
20230626,153600,654731061,906,906,906,906,0
|
|
20230626,153500,654731061,906,906,906,906,0
|
|
20230626,153400,654731061,906,906,906,906,0
|
|
20230626,153300,654731061,906,906,906,906,0
|
|
20230626,153200,654731061,906,906,906,906,0
|
|
20230626,153100,654731061,906,906,906,906,0
|
|
20230626,153000,654731061,906,906,906,906,12272
|
|
20230626,152900,643612629,902,902,902,902,0
|
|
20230626,152800,643612629,902,902,902,902,0
|
|
20230626,152700,643612629,902,902,902,902,0
|
|
20230626,152600,643612629,902,902,902,902,0
|
|
20230626,152500,643612629,902,902,902,902,0
|
|
20230626,152400,643612629,902,902,902,902,0
|
|
20230626,152300,643612629,902,902,902,902,0
|
|
20230626,152200,643612629,902,902,902,902,0
|
|
20230626,152100,643612629,902,902,902,902,0
|
|
20230626,152000,643612629,902,902,902,902,0
|
|
20230626,151900,643612629,902,897,902,897,11
|
|
20230626,151800,643602734,895,900,900,895,319
|
|
20230626,151700,643317206,902,900,902,900,2115
|
|
20230626,151600,641411605,901,901,901,901,101
|
|
20230626,151500,641320604,893,893,893,893,0
|
|
20230626,151400,641320604,893,898,898,893,2675
|
|
20230626,151300,638928448,903,898,905,898,32
|
|
20230626,151200,638899555,900,900,900,900,995
|
|
20230626,151100,638004055,905,902,906,901,2937
|
|
20230626,151000,635354032,902,900,902,900,2626
|
|
20230626,150900,632986798,901,899,901,899,5111
|
|
20230626,150800,628383501,900,900,900,900,0
|
|
20230626,150700,628383501,900,900,900,900,0
|
|
20230626,150600,628383501,900,899,900,899,756
|
|
20230626,150500,627703501,894,894,894,894,600
|
|
20230626,150400,627167101,894,894,894,894,12
|
|
20230626,150300,627156373,894,900,900,894,6
|
|
20230626,150200,627151003,893,899,900,893,96
|
|
20230626,150100,627064671,900,900,900,900,0
|
|
20230626,150000,627064671,900,900,900,900,0
|
|
20230626,145900,627064671,900,899,900,899,1445
|
|
20230626,145800,625765492,898,898,898,898,834
|
|
20230626,145700,625016560,898,899,899,898,3861
|
|
20230626,145600,621548382,899,898,899,898,534
|
|
20230626,145500,621068326,898,897,898,897,638
|
|
20230626,145400,620495640,881,881,881,881,0
|
|
20230626,145300,620495640,881,896,896,881,5000
|
|
20230626,145200,616065554,902,902,902,902,0
|
|
20230626,145100,616065554,902,902,902,902,0
|
|
20230626,145000,616065554,902,902,902,902,0
|
|
20230626,144900,616065554,902,902,902,902,2
|
|
20230626,144800,616063750,901,898,901,898,345
|
|
20230626,144700,615753937,898,899,899,896,1935
|
|
20230626,144600,614016183,898,903,903,898,486
|
|
20230626,144500,613579333,904,899,906,899,10804
|
|
20230626,144400,603820459,899,899,899,899,825
|
|
20230626,144300,603078784,900,898,900,898,697
|
|
20230626,144200,602452366,899,899,899,899,552
|
|
20230626,144100,601956118,899,898,899,896,4908
|
|
20230626,144000,597545237,898,898,898,897,1266
|
|
20230626,143900,596408393,898,897,899,897,1480
|
|
20230626,143800,595078312,898,895,898,895,1523
|
|
20230626,143700,593713381,892,892,892,892,188
|
|
20230626,143600,593545685,892,889,892,889,607
|
|
20230626,143500,593005141,889,892,892,889,243
|
|
20230626,143400,592788879,890,890,890,890,0
|
|
20230626,143300,592788879,890,894,894,890,55
|
|
20230626,143200,592739921,894,890,894,889,595
|
|
20230626,143100,592210166,890,890,890,890,0
|
|
20230626,143000,592210166,890,890,890,890,1
|
|
20230626,142900,592209276,894,894,894,894,0
|
|
20230626,142800,592209276,894,894,894,894,1
|
|
20230626,142700,592208382,892,892,892,892,109
|
|
20230626,142600,592111154,894,894,894,894,0
|
|
20230626,142500,592111154,894,894,894,894,1
|
|
20230626,142400,592110260,891,891,891,891,7
|
|
20230626,142300,592104023,889,889,889,889,0
|
|
20230626,142200,592104023,889,889,889,889,200
|
|
20230626,142100,591926223,890,890,890,890,0
|
|
20230626,142000,591926223,890,890,890,890,0
|
|
20230626,141900,591926223,890,890,890,890,0
|
|
20230626,141800,591926223,890,890,890,890,197
|
|
20230626,141700,591750893,890,890,890,890,0
|
|
20230626,141600,591750893,890,890,890,890,0
|
|
20230626,141500,591750893,890,890,890,890,0
|
|
20230626,141400,591750893,890,890,890,890,0
|
|
20230626,141300,591750893,890,888,892,888,511
|
|
20230626,141200,591295977,887,885,887,885,2253
|
|
20230626,141100,589301132,885,885,885,885,835
|
|
20230626,141000,588562157,885,885,885,885,30
|
|
20230626,140900,588535607,885,885,885,885,2002
|
|
20230626,140800,586763837,885,885,885,885,0
|
|
20230626,140700,586763837,885,885,885,885,1
|
|
20230626,140600,586762952,885,884,885,884,1476
|
|
20230626,140500,585457488,885,885,885,885,0
|
|
20230626,140400,585457488,885,885,885,885,0
|
|
20230626,140300,585457488,885,885,885,885,0
|
|
20230626,140200,585457488,885,885,885,885,419
|
|
20230626,140100,585086673,885,885,885,885,700
|
|
20230626,140000,584467173,891,891,891,891,26
|
|
20230626,135900,584444007,881,893,893,881,11345
|
|
20230626,135800,574385549,899,899,899,899,1
|
|
20230626,135700,574384650,900,900,900,900,0
|
|
20230626,135600,574384650,900,899,900,899,143
|
|
20230626,135500,574255990,900,899,900,899,1054
|
|
20230626,135400,573307444,899,899,899,899,54
|
|
20230626,135300,573258898,899,899,899,899,0
|
|
20230626,135200,573258898,899,899,899,899,2
|
|
20230626,135100,573257100,899,897,899,897,2100
|
|
20230626,135000,571370608,897,897,897,897,2
|
|
20230626,134900,571368814,897,897,897,897,3
|
|
20230626,134800,571366123,898,898,898,898,0
|
|
20230626,134700,571366123,898,898,898,898,0
|
|
20230626,134600,571366123,898,898,898,898,0
|
|
20230626,134500,571366123,898,898,898,898,0
|
|
20230626,134400,571366123,898,898,898,898,0
|
|
20230626,134300,571366123,898,898,898,898,3
|
|
20230626,134200,571363429,898,898,898,898,2
|
|
20230626,134100,571361633,893,893,893,893,0
|
|
20230626,134000,571361633,893,898,898,893,11
|
|
20230626,133900,571351798,897,897,897,897,202
|
|
20230626,133800,571170604,894,894,894,894,311
|
|
20230626,133700,570892570,894,897,897,894,22
|
|
20230626,133600,570872872,898,898,898,898,2
|
|
20230626,133500,570871076,893,893,893,893,0
|
|
20230626,133400,570871076,893,893,893,893,1
|
|
20230626,133300,570870183,888,898,898,888,1710
|
|
20230626,133200,569350573,900,899,900,899,2
|
|
20230626,133100,569348774,900,900,900,900,161
|
|
20230626,133000,569203874,900,903,904,900,3887
|
|
20230626,132900,565690035,900,891,900,891,6498
|
|
20230626,132800,559859506,891,891,891,891,2
|
|
20230626,132700,559857724,886,889,889,886,1700
|
|
20230626,132600,558349585,888,888,888,888,50
|
|
20230626,132500,558305185,887,887,887,887,0
|
|
20230626,132400,558305185,887,887,887,887,331
|
|
20230626,132300,558011588,886,887,892,886,751
|
|
20230626,132200,557346192,885,889,890,885,3646
|
|
20230626,132100,554110643,888,890,890,888,1800
|
|
20230626,132000,552509540,892,892,892,892,258
|
|
20230626,131900,552279404,892,892,892,892,1720
|
|
20230626,131800,550745164,892,897,897,892,1226
|
|
20230626,131700,549651211,897,897,897,897,54
|
|
20230626,131600,549602773,897,896,897,896,14
|
|
20230626,131500,549590220,897,897,897,897,2
|
|
20230626,131400,549588426,898,897,898,893,1171
|
|
20230626,131300,548541975,898,897,898,897,77
|
|
20230626,131200,548472904,897,897,897,897,13
|
|
20230626,131100,548461243,898,898,898,898,505
|
|
20230626,131000,548007753,898,898,898,898,4
|
|
20230626,130900,548004161,898,894,898,894,302
|
|
20230626,130800,547733378,898,894,898,894,1002
|
|
20230626,130700,546837582,900,900,900,900,519
|
|
20230626,130600,546370482,895,900,900,895,127
|
|
20230626,130500,546256792,900,900,900,900,4
|
|
20230626,130400,546253192,893,899,901,893,2405
|
|
20230626,130300,544098213,900,900,900,900,102
|
|
20230626,130200,544006413,901,901,901,901,11
|
|
20230626,130100,543996502,902,902,902,902,35
|
|
20230626,130000,543964932,893,905,905,893,644
|
|
20230626,125900,543387984,905,905,905,905,2469
|
|
20230626,125800,541153539,905,904,905,904,2046
|
|
20230626,125700,539302708,904,902,904,902,1111
|
|
20230626,125600,538300456,902,896,902,896,114
|
|
20230626,125500,538198246,898,902,902,893,618
|
|
20230626,125400,537644825,892,903,903,892,3312
|
|
20230626,125300,534677296,904,905,905,899,1251
|
|
20230626,125200,533548209,905,899,905,898,3527
|
|
20230626,125100,530374390,898,903,903,891,21142
|
|
20230626,125000,511500679,903,904,904,903,35
|
|
20230626,124900,511469065,904,900,904,899,172
|
|
20230626,124800,511314396,904,899,904,898,1031
|
|
20230626,124700,510387102,906,906,906,898,3141
|
|
20230626,124600,507552540,906,905,912,903,1978
|
|
20230626,124500,505763553,906,903,914,900,14937
|
|
20230626,124400,492204330,903,898,903,898,3277
|
|
20230626,124300,489251860,900,901,901,898,1281
|
|
20230626,124200,488098868,899,900,901,899,6071
|
|
20230626,124100,482632120,902,898,902,898,43136
|
|
20230626,124000,443818342,898,895,898,895,5834
|
|
20230626,123900,438582344,888,893,896,888,8104
|
|
20230626,123800,431347058,893,892,893,892,3560
|
|
20230626,123700,428168088,893,893,893,893,1
|
|
20230626,123600,428167195,893,893,893,889,3640
|
|
20230626,123500,424916691,893,887,893,887,11345
|
|
20230626,123400,414811442,887,885,887,885,6010
|
|
20230626,123300,409487223,885,885,885,885,3000
|
|
20230626,123200,406832223,885,884,885,884,2000
|
|
20230626,123100,405062431,884,884,884,884,0
|
|
20230626,123000,405062431,884,884,884,884,0
|
|
20230626,122900,405062431,884,884,884,884,300
|
|
20230626,122800,404797231,882,882,882,882,0
|
|
20230626,122700,404797231,882,882,882,882,1000
|
|
20230626,122600,403915231,882,882,882,882,0
|
|
20230626,122500,403915231,882,882,882,882,0
|
|
20230626,122400,403915231,882,883,883,882,2152
|
|
20230626,122300,402017018,884,884,884,884,1305
|
|
20230626,122200,400863398,885,885,885,884,7028
|
|
20230626,122100,394645618,885,884,885,884,100
|
|
20230626,122000,394557217,884,884,884,884,500
|
|
20230626,121900,394115217,884,884,884,884,0
|
|
20230626,121800,394115217,884,884,884,884,20
|
|
20230626,121700,394097537,885,882,885,882,1080
|
|
20230626,121600,393141977,885,884,885,884,4000
|
|
20230626,121500,389602236,882,882,882,882,0
|
|
20230626,121400,389602236,882,882,882,882,0
|
|
20230626,121300,389602236,882,882,882,882,0
|
|
20230626,121200,389602236,882,882,882,882,0
|
|
20230626,121100,389602236,882,882,882,882,0
|
|
20230626,121000,389602236,882,882,882,882,812
|
|
20230626,120900,388886052,882,882,882,882,0
|
|
20230626,120800,388886052,882,882,882,882,0
|
|
20230626,120700,388886052,882,882,882,882,200
|
|
20230626,120600,388709652,882,882,882,882,100
|
|
20230626,120500,388621452,884,884,884,884,0
|
|
20230626,120400,388621452,884,884,884,884,1
|
|
20230626,120300,388620568,882,882,882,882,17
|
|
20230626,120200,388605574,883,883,883,883,0
|
|
20230626,120100,388605574,883,883,883,883,0
|
|
20230626,120000,388605574,883,883,883,883,0
|
|
20230626,115900,388605574,883,883,883,883,0
|
|
20230626,115800,388605574,883,883,883,883,89
|
|
20230626,115700,388526987,884,884,884,884,450
|
|
20230626,115600,388129187,884,884,884,884,0
|
|
20230626,115500,388129187,884,884,884,884,0
|
|
20230626,115400,388129187,884,884,884,884,0
|
|
20230626,115300,388129187,884,883,885,883,1022
|
|
20230626,115200,387225831,883,883,883,883,0
|
|
20230626,115100,387225831,883,883,883,883,0
|
|
20230626,115000,387225831,883,883,883,883,0
|
|
20230626,114900,387225831,883,882,883,882,77
|
|
20230626,114800,387157900,883,883,883,883,0
|
|
20230626,114700,387157900,883,883,883,883,1
|
|
20230626,114600,387157017,876,876,876,876,0
|
|
20230626,114500,387157017,876,877,877,876,179
|
|
20230626,114400,387000138,877,877,877,877,25
|
|
20230626,114300,386978213,877,877,877,877,363
|
|
20230626,114200,386659862,877,877,877,877,137
|
|
20230626,114100,386539713,877,877,877,877,0
|
|
20230626,114000,386539713,877,879,879,877,166
|
|
20230626,113900,386393999,879,879,879,879,500
|
|
20230626,113800,385954499,879,879,879,879,0
|
|
20230626,113700,385954499,879,880,880,879,931
|
|
20230626,113600,385136149,879,881,881,879,935
|
|
20230626,113500,384314262,881,881,881,881,0
|
|
20230626,113400,384314262,881,881,881,881,0
|
|
20230626,113300,384314262,881,881,881,881,0
|
|
20230626,113200,384314262,881,881,881,881,0
|
|
20230626,113100,384314262,881,881,881,881,0
|
|
20230626,113000,384314262,881,881,881,881,2181
|
|
20230626,112900,382392801,884,884,884,884,0
|
|
20230626,112800,382392801,884,884,884,884,2
|
|
20230626,112700,382391033,885,885,885,885,0
|
|
20230626,112600,382391033,885,885,885,885,0
|
|
20230626,112500,382391033,885,883,885,883,565
|
|
20230626,112400,381891561,885,885,885,885,0
|
|
20230626,112300,381891561,885,885,885,885,0
|
|
20230626,112200,381891561,885,885,885,885,0
|
|
20230626,112100,381891561,885,885,885,885,0
|
|
20230626,112000,381891561,885,885,885,885,0
|
|
20230626,111900,381891561,885,885,885,885,124
|
|
20230626,111800,381781821,885,876,885,876,376
|
|
20230626,111700,381449775,870,870,870,870,0
|
|
20230626,111600,381449775,870,870,870,870,0
|
|
20230626,111500,381449775,870,870,870,870,0
|
|
20230626,111400,381449775,870,870,870,870,0
|
|
20230626,111300,381449775,870,870,870,870,180
|
|
20230626,111200,381293175,870,870,870,870,283
|
|
20230626,111100,381046965,870,870,870,870,217
|
|
20230626,111000,380858175,870,870,870,870,132
|
|
20230626,110900,380743335,876,867,876,866,40051
|
|
20230626,110800,345933067,867,871,871,867,12207
|
|
20230626,110700,335330801,871,871,871,871,113
|
|
20230626,110600,335232378,871,871,871,871,1322
|
|
20230626,110500,334080916,871,871,871,871,1000
|
|
20230626,110400,333209916,871,871,871,871,0
|
|
20230626,110300,333209916,871,871,871,871,0
|
|
20230626,110200,333209916,871,871,871,871,11
|
|
20230626,110100,333200335,871,878,878,871,1529
|
|
20230626,110000,331864626,880,871,880,871,101
|
|
20230626,105900,331776646,871,875,876,871,11124
|
|
20230626,105800,322071450,873,881,881,872,10123
|
|
20230626,105700,313217306,887,882,887,879,5211
|
|
20230626,105600,308629124,882,882,882,882,200
|
|
20230626,105500,308452724,881,881,881,881,100
|
|
20230626,105400,308364624,885,885,885,885,947
|
|
20230626,105300,307526529,885,885,885,885,448
|
|
20230626,105200,307130049,885,885,885,885,194
|
|
20230626,105100,306958359,886,886,886,886,643
|
|
20230626,105000,306388661,886,886,886,886,200
|
|
20230626,104900,306211461,889,889,889,889,0
|
|
20230626,104800,306211461,889,884,889,884,7
|
|
20230626,104700,306205248,889,890,890,889,2
|
|
20230626,104600,306203469,891,891,891,891,4
|
|
20230626,104500,306199905,891,889,891,881,2584
|
|
20230626,104400,303901572,891,888,891,888,2870
|
|
20230626,104300,301352367,891,890,891,888,917
|
|
20230626,104200,300535880,891,891,891,891,76
|
|
20230626,104100,300468164,888,888,888,888,48
|
|
20230626,104000,300425540,891,888,891,888,8
|
|
20230626,103900,300418424,891,891,891,891,50
|
|
20230626,103800,300373874,892,891,892,891,1500
|
|
20230626,103700,299035979,888,892,893,888,1086
|
|
20230626,103600,298067556,892,888,892,888,9565
|
|
20230626,103500,289546053,889,889,889,889,0
|
|
20230626,103400,289546053,889,888,889,888,2640
|
|
20230626,103300,287199605,885,885,885,885,15
|
|
20230626,103200,287186330,884,885,885,884,403
|
|
20230626,103100,286830014,884,888,888,884,1259
|
|
20230626,103000,285713058,882,882,882,882,500
|
|
20230626,102900,285272058,888,888,888,888,450
|
|
20230626,102800,284872458,888,882,890,882,10838
|
|
20230626,102700,275249514,882,882,882,882,83
|
|
20230626,102600,275176308,882,886,886,882,1480
|
|
20230626,102500,273869504,886,885,886,885,214
|
|
20230626,102400,273680001,880,883,883,880,1335
|
|
20230626,102300,272503498,885,886,893,876,14752
|
|
20230626,102200,259423469,886,886,886,886,745
|
|
20230626,102100,258763399,886,886,886,886,0
|
|
20230626,102000,258763399,886,884,891,884,22976
|
|
20230626,101900,238337262,884,884,885,884,1811
|
|
20230626,101800,236734537,884,872,884,872,23028
|
|
20230626,101700,216438465,871,878,878,871,1136
|
|
20230626,101600,215448298,879,879,879,879,4
|
|
20230626,101500,215444782,879,879,879,879,690
|
|
20230626,101400,214838272,879,879,879,879,5
|
|
20230626,101300,214833877,879,880,880,879,797
|
|
20230626,101200,214132557,880,879,880,879,1522
|
|
20230626,101100,212793203,879,875,879,875,5640
|
|
20230626,101000,207848732,872,872,872,872,5
|
|
20230626,100900,207844372,871,875,875,871,503
|
|
20230626,100800,207406255,870,870,870,870,0
|
|
20230626,100700,207406255,870,870,870,870,0
|
|
20230626,100600,207406255,870,870,870,870,0
|
|
20230626,100500,207406255,870,870,870,870,1140
|
|
20230626,100400,206414455,869,869,869,869,1923
|
|
20230626,100300,204743368,869,877,877,869,1639
|
|
20230626,100200,203314530,877,871,877,871,3835
|
|
20230626,100100,199971917,877,877,877,877,2900
|
|
20230626,100000,197428617,871,876,878,871,72
|
|
20230626,095900,197365540,878,878,878,878,0
|
|
20230626,095800,197365540,878,877,878,877,1000
|
|
20230626,095700,196487572,878,878,878,878,0
|
|
20230626,095600,196487572,878,877,878,876,1689
|
|
20230626,095500,195005273,878,877,878,877,1039
|
|
20230626,095400,194094069,877,877,877,877,53
|
|
20230626,095300,194047588,877,877,877,877,1
|
|
20230626,095200,194046711,868,870,870,868,203
|
|
20230626,095100,193870481,877,877,877,877,335
|
|
20230626,095000,193576686,877,874,877,874,64
|
|
20230626,094900,193520739,870,870,874,870,1003
|
|
20230626,094800,192648123,870,870,870,870,0
|
|
20230626,094700,192648123,870,870,870,870,20
|
|
20230626,094600,192630723,862,864,864,862,252
|
|
20230626,094500,192413079,872,872,872,872,1677
|
|
20230626,094400,190950735,872,872,872,872,221
|
|
20230626,094300,190758023,872,867,872,867,1119
|
|
20230626,094200,189784162,878,875,878,875,11001
|
|
20230626,094100,180135536,876,875,876,875,1611
|
|
20230626,094000,178724847,876,876,876,876,0
|
|
20230626,093900,178724847,876,868,877,868,1289
|
|
20230626,093800,177595722,875,866,875,865,3778
|
|
20230626,093700,174304118,866,866,867,866,15
|
|
20230626,093600,174291119,866,866,866,866,104
|
|
20230626,093500,174201055,867,867,867,866,104
|
|
20230626,093400,174110888,866,873,874,866,2600
|
|
20230626,093300,171843526,874,871,874,871,1200
|
|
20230626,093200,170796716,863,863,863,863,0
|
|
20230626,093100,170796716,863,867,878,863,2391
|
|
20230626,093000,168719081,862,862,862,862,1
|
|
20230626,092900,168718219,862,862,862,862,57
|
|
20230626,092800,168669085,861,861,861,861,677
|
|
20230626,092700,168086188,861,861,861,861,0
|
|
20230626,092600,168086188,861,862,873,861,5586
|
|
20230626,092500,163263632,862,862,868,861,533
|
|
20230626,092400,162804514,862,862,862,862,5
|
|
20230626,092300,162800204,863,865,873,862,8893
|
|
20230626,092200,155115570,865,865,865,865,581
|
|
20230626,092100,154613005,865,868,868,865,1411
|
|
20230626,092000,153391451,868,874,874,868,2955
|
|
20230626,091900,150814661,874,876,877,874,1294
|
|
20230626,091800,149682463,876,869,877,868,3234
|
|
20230626,091700,146865024,875,873,876,868,6562
|
|
20230626,091600,141153856,868,878,882,865,18978
|
|
20230626,091500,124543516,878,878,882,878,901
|
|
20230626,091400,123751234,878,884,885,878,10498
|
|
20230626,091300,114468341,885,885,885,881,3971
|
|
20230626,091200,110960019,886,876,886,876,17289
|
|
20230626,091100,95752381,876,878,879,876,1547
|
|
20230626,091000,94394465,887,870,889,870,2471
|
|
20230626,090900,92216196,868,878,890,865,26706
|
|
20230626,090800,68708691,876,880,885,876,27593
|
|
20230626,090700,44338815,879,867,879,867,8517
|
|
20230626,090600,36879505,866,863,884,863,18968
|
|
20230626,090500,20383261,860,861,865,860,2218
|
|
20230626,090400,18472332,861,856,861,856,4840
|
|
20230626,090300,14313664,854,849,858,849,7779
|
|
20230626,090200,7666412,844,844,844,844,0
|
|
20230626,090100,7666412,844,844,844,844,1
|
|
20230626,090000,7665568,842,842,842,842,9104
|