587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184400,86129735,275,275,275,275,3764
|
|
20230620,184300,86129735,275,275,275,275,0
|
|
20230620,184200,86129735,275,275,275,275,0
|
|
20230620,184100,86129735,275,275,275,275,0
|
|
20230620,184000,86129735,275,275,275,275,0
|
|
20230620,183900,86129735,275,275,275,275,0
|
|
20230620,183800,86129735,275,275,275,275,0
|
|
20230620,183700,86129735,275,275,275,275,0
|
|
20230620,183600,86129735,275,275,275,275,0
|
|
20230620,183500,86129735,275,275,275,275,0
|
|
20230620,183400,86129735,275,275,275,275,0
|
|
20230620,183300,86129735,275,275,275,275,0
|
|
20230620,183200,86129735,275,275,275,275,0
|
|
20230620,183100,86129735,275,275,275,275,0
|
|
20230620,183000,86129735,275,275,275,275,0
|
|
20230620,182900,86129735,275,275,275,275,0
|
|
20230620,182800,86129735,275,275,275,275,0
|
|
20230620,182700,86129735,275,275,275,275,0
|
|
20230620,182600,86129735,275,275,275,275,0
|
|
20230620,182500,86129735,275,275,275,275,0
|
|
20230620,182400,86129735,275,275,275,275,0
|
|
20230620,182300,86129735,275,275,275,275,0
|
|
20230620,182200,86129735,275,275,275,275,0
|
|
20230620,182100,86129735,275,275,275,275,0
|
|
20230620,182000,86129735,275,275,275,275,0
|
|
20230620,181900,86129735,275,275,275,275,0
|
|
20230620,181800,86129735,275,275,275,275,0
|
|
20230620,181700,86129735,275,275,275,275,0
|
|
20230620,181600,86129735,275,275,275,275,0
|
|
20230620,181500,86129735,275,275,275,275,0
|
|
20230620,181400,86129735,275,275,275,275,3764
|
|
20230620,181300,86129735,275,275,275,275,0
|
|
20230620,181200,86129735,275,275,275,275,0
|
|
20230620,181100,86129735,275,275,275,275,0
|
|
20230620,181000,86129735,275,275,275,275,0
|
|
20230620,180900,86129735,275,275,275,275,0
|
|
20230620,180800,86129735,275,275,275,275,0
|
|
20230620,180700,86129735,275,275,275,275,0
|
|
20230620,180600,86129735,275,275,275,275,0
|
|
20230620,180500,86129735,275,275,275,275,0
|
|
20230620,180400,86129735,275,275,275,275,0
|
|
20230620,180300,86129735,275,275,275,275,0
|
|
20230620,180200,86129735,275,275,275,275,0
|
|
20230620,180100,86129735,275,275,275,275,0
|
|
20230620,180000,86129735,275,275,275,275,0
|
|
20230620,175900,86129735,275,275,275,275,0
|
|
20230620,175800,86129735,275,275,275,275,0
|
|
20230620,175700,86129735,275,275,275,275,0
|
|
20230620,175600,86129735,275,275,275,275,0
|
|
20230620,175500,86129735,275,275,275,275,0
|
|
20230620,175400,86129735,275,275,275,275,0
|
|
20230620,175300,86129735,275,275,275,275,0
|
|
20230620,175200,86129735,275,275,275,275,0
|
|
20230620,175100,86129735,275,275,275,275,0
|
|
20230620,175000,86129735,275,275,275,275,0
|
|
20230620,174900,86129735,275,275,275,275,0
|
|
20230620,174800,86129735,275,275,275,275,0
|
|
20230620,174700,86129735,275,275,275,275,0
|
|
20230620,174600,86129735,275,275,275,275,0
|
|
20230620,174500,86129735,275,275,275,275,0
|
|
20230620,174400,86129735,275,275,275,275,3764
|
|
20230620,174300,86129735,275,275,275,275,0
|
|
20230620,174200,86129735,275,275,275,275,0
|
|
20230620,174100,86129735,275,275,275,275,0
|
|
20230620,174000,86129735,275,275,275,275,0
|
|
20230620,173900,86129735,275,275,275,275,0
|
|
20230620,173800,86129735,275,275,275,275,0
|
|
20230620,173700,86129735,275,275,275,275,0
|
|
20230620,173600,86129735,275,275,275,275,0
|
|
20230620,173500,86129735,275,275,275,275,0
|
|
20230620,173400,86129735,275,275,275,275,0
|
|
20230620,173300,86129735,275,275,275,275,0
|
|
20230620,173200,86129735,275,275,275,275,0
|
|
20230620,173100,86129735,275,275,275,275,0
|
|
20230620,173000,86129735,275,275,275,275,0
|
|
20230620,172900,86129735,275,275,275,275,0
|
|
20230620,172800,86129735,275,275,275,275,0
|
|
20230620,172700,86129735,275,275,275,275,0
|
|
20230620,172600,86129735,275,275,275,275,0
|
|
20230620,172500,86129735,275,275,275,275,0
|
|
20230620,172400,86129735,275,275,275,275,0
|
|
20230620,172300,86129735,275,275,275,275,0
|
|
20230620,172200,86129735,275,275,275,275,0
|
|
20230620,172100,86129735,275,275,275,275,0
|
|
20230620,172000,86129735,275,275,275,275,0
|
|
20230620,171900,86129735,275,275,275,275,0
|
|
20230620,171800,86129735,275,275,275,275,0
|
|
20230620,171700,86129735,275,275,275,275,0
|
|
20230620,171600,86129735,275,275,275,275,0
|
|
20230620,171500,86129735,275,275,275,275,0
|
|
20230620,171400,86129735,275,275,275,275,3764
|
|
20230620,171300,86129735,275,275,275,275,0
|
|
20230620,171200,86129735,275,275,275,275,0
|
|
20230620,171100,86129735,275,275,275,275,0
|
|
20230620,171000,86129735,275,275,275,275,0
|
|
20230620,170900,86129735,275,275,275,275,0
|
|
20230620,170800,86129735,275,275,275,275,0
|
|
20230620,170700,86129735,275,275,275,275,0
|
|
20230620,170600,86129735,275,275,275,275,0
|
|
20230620,170500,86129735,275,275,275,275,0
|
|
20230620,170400,86129735,275,275,275,275,0
|
|
20230620,170300,86129735,275,275,275,275,0
|
|
20230620,170200,86129735,275,275,275,275,0
|
|
20230620,170100,86129735,275,275,275,275,0
|
|
20230620,170000,86129735,275,275,275,275,0
|
|
20230620,165900,86129735,275,275,275,275,0
|
|
20230620,165800,86129735,275,275,275,275,0
|
|
20230620,165700,86129735,275,275,275,275,0
|
|
20230620,165600,86129735,275,275,275,275,0
|
|
20230620,165500,86129735,275,275,275,275,0
|
|
20230620,165400,86129735,275,275,275,275,0
|
|
20230620,165300,86129735,275,275,275,275,0
|
|
20230620,165200,86129735,275,275,275,275,0
|
|
20230620,165100,86129735,275,275,275,275,0
|
|
20230620,165000,86129735,275,275,275,275,0
|
|
20230620,164900,86129735,275,275,275,275,0
|
|
20230620,164800,86129735,275,275,275,275,0
|
|
20230620,164700,86129735,275,275,275,275,0
|
|
20230620,164600,86129735,275,275,275,275,0
|
|
20230620,164500,86129735,275,275,275,275,0
|
|
20230620,164400,86129735,275,275,275,275,3764
|
|
20230620,164300,86129735,275,275,275,275,0
|
|
20230620,164200,86129735,275,275,275,275,0
|
|
20230620,164100,86129735,275,275,275,275,0
|
|
20230620,164000,86129735,275,275,275,275,0
|
|
20230620,163900,86129735,275,275,275,275,0
|
|
20230620,163800,86129735,275,275,275,275,0
|
|
20230620,163700,86129735,275,275,275,275,0
|
|
20230620,163600,86129735,275,275,275,275,0
|
|
20230620,163500,86129735,275,275,275,275,0
|
|
20230620,163400,86129735,275,275,275,275,0
|
|
20230620,163300,86129735,275,275,275,275,0
|
|
20230620,163200,86129735,275,275,275,275,0
|
|
20230620,163100,86129735,275,275,275,275,0
|
|
20230620,163000,86129735,275,275,275,275,0
|
|
20230620,162900,86129735,275,275,275,275,0
|
|
20230620,162800,86129735,275,275,275,275,0
|
|
20230620,162700,86129735,275,275,275,275,0
|
|
20230620,162600,86129735,275,275,275,275,0
|
|
20230620,162500,86129735,275,275,275,275,0
|
|
20230620,162400,86129735,275,275,275,275,0
|
|
20230620,162300,86129735,275,275,275,275,0
|
|
20230620,162200,86129735,275,275,275,275,0
|
|
20230620,162100,86129735,275,275,275,275,0
|
|
20230620,162000,86129735,275,275,275,275,0
|
|
20230620,161900,86129735,275,275,275,275,0
|
|
20230620,161800,86129735,275,275,275,275,0
|
|
20230620,161700,86129735,275,275,275,275,0
|
|
20230620,161600,86129735,275,275,275,275,0
|
|
20230620,161500,86129735,275,275,275,275,0
|
|
20230620,161400,86129735,275,275,275,275,3764
|
|
20230620,161300,86129735,275,275,275,275,0
|
|
20230620,161200,86129735,275,275,275,275,0
|
|
20230620,161100,86129735,275,275,275,275,0
|
|
20230620,161000,86129735,275,275,275,275,0
|
|
20230620,160900,86129735,275,275,275,275,0
|
|
20230620,160800,86129735,275,275,275,275,0
|
|
20230620,160700,86129735,275,275,275,275,0
|
|
20230620,160600,86129735,275,275,275,275,0
|
|
20230620,160500,86129735,275,275,275,275,0
|
|
20230620,160400,86129735,275,275,275,275,0
|
|
20230620,160300,86129735,275,275,275,275,0
|
|
20230620,160200,86129735,275,275,275,275,0
|
|
20230620,160100,86129735,275,275,275,275,0
|
|
20230620,160000,86129735,275,275,275,275,0
|
|
20230620,155900,86129735,275,275,275,275,0
|
|
20230620,155800,86129735,275,275,275,275,0
|
|
20230620,155700,86129735,275,275,275,275,0
|
|
20230620,155600,86129735,275,275,275,275,0
|
|
20230620,155500,86129735,275,275,275,275,0
|
|
20230620,155400,86129735,275,275,275,275,0
|
|
20230620,155300,86129735,275,275,275,275,0
|
|
20230620,155200,86129735,275,275,275,275,0
|
|
20230620,155100,86129735,275,275,275,275,0
|
|
20230620,155000,86129735,275,275,275,275,0
|
|
20230620,154900,86129735,275,275,275,275,0
|
|
20230620,154800,86129735,275,275,275,275,0
|
|
20230620,154700,86129735,275,275,275,275,0
|
|
20230620,154600,86129735,275,275,275,275,0
|
|
20230620,154500,86129735,275,275,275,275,0
|
|
20230620,154400,86129735,275,275,275,275,3764
|
|
20230620,154300,86129735,275,275,275,275,0
|
|
20230620,154200,86129735,275,275,275,275,0
|
|
20230620,154100,86129735,275,275,275,275,0
|
|
20230620,154000,86129735,275,275,275,275,0
|
|
20230620,153900,86129735,275,275,275,275,0
|
|
20230620,153800,86129735,275,275,275,275,0
|
|
20230620,153700,86129735,275,275,275,275,0
|
|
20230620,153600,86129735,275,275,275,275,0
|
|
20230620,153500,86129735,275,275,275,275,0
|
|
20230620,153400,86129735,275,275,275,275,0
|
|
20230620,153300,86129735,275,275,275,275,0
|
|
20230620,153200,86129735,275,275,275,275,0
|
|
20230620,153100,86129735,275,275,275,275,0
|
|
20230620,153000,86129735,275,275,275,275,3764
|
|
20230620,152900,85094635,275,275,275,275,0
|
|
20230620,152800,85094635,275,275,275,275,0
|
|
20230620,152700,85094635,275,275,275,275,0
|
|
20230620,152600,85094635,275,275,275,275,0
|
|
20230620,152500,85094635,275,275,275,275,0
|
|
20230620,152400,85094635,275,275,275,275,0
|
|
20230620,152300,85094635,275,275,275,275,0
|
|
20230620,152200,85094635,275,275,275,275,0
|
|
20230620,152100,85094635,275,275,275,275,0
|
|
20230620,152000,85094635,275,275,275,275,0
|
|
20230620,151900,85094635,275,274,275,274,10000
|
|
20230620,151800,82351733,274,274,274,274,1
|
|
20230620,151700,82351459,274,274,274,273,5
|
|
20230620,151600,82350090,274,274,274,274,4
|
|
20230620,151500,82348994,274,274,274,274,469
|
|
20230620,151400,82220488,274,274,274,274,2
|
|
20230620,151300,82219940,274,274,274,274,0
|
|
20230620,151200,82219940,274,274,274,274,0
|
|
20230620,151100,82219940,274,274,274,274,200
|
|
20230620,151000,82165140,274,274,274,274,301
|
|
20230620,150900,82082666,274,274,274,274,1
|
|
20230620,150800,82082392,274,274,274,274,4
|
|
20230620,150700,82081296,274,274,274,274,2
|
|
20230620,150600,82080748,273,273,273,273,3703
|
|
20230620,150500,81069829,273,273,273,273,2409
|
|
20230620,150400,80412172,273,273,273,273,0
|
|
20230620,150300,80412172,273,273,273,273,0
|
|
20230620,150200,80412172,273,273,273,273,3
|
|
20230620,150100,80411353,274,274,274,274,0
|
|
20230620,150000,80411353,274,274,274,274,60
|
|
20230620,145900,80394913,275,275,275,275,0
|
|
20230620,145800,80394913,275,275,275,275,1
|
|
20230620,145700,80394638,275,275,275,275,0
|
|
20230620,145600,80394638,275,275,275,275,0
|
|
20230620,145500,80394638,275,275,275,275,0
|
|
20230620,145400,80394638,275,275,275,275,10
|
|
20230620,145300,80391888,272,272,272,272,0
|
|
20230620,145200,80391888,272,272,272,272,10
|
|
20230620,145100,80389168,276,272,276,272,4000
|
|
20230620,145000,79293306,272,272,272,272,1
|
|
20230620,144900,79293034,272,272,272,272,339
|
|
20230620,144800,79200826,272,272,272,272,1569
|
|
20230620,144700,78774058,273,273,273,273,0
|
|
20230620,144600,78774058,273,273,273,273,0
|
|
20230620,144500,78774058,273,273,273,273,208
|
|
20230620,144400,78717274,273,273,273,273,100
|
|
20230620,144300,78689974,272,272,272,272,0
|
|
20230620,144200,78689974,272,272,272,272,7
|
|
20230620,144100,78688070,272,272,272,272,1
|
|
20230620,144000,78687798,272,272,272,272,0
|
|
20230620,143900,78687798,272,272,272,272,91
|
|
20230620,143800,78663046,272,272,272,272,2142
|
|
20230620,143700,78080422,271,271,272,271,1835
|
|
20230620,143600,77583102,271,270,271,269,213
|
|
20230620,143500,77525480,268,270,270,268,1714
|
|
20230620,143400,77065383,270,270,270,270,200
|
|
20230620,143300,77011383,272,272,272,272,400
|
|
20230620,143200,76902583,272,272,272,272,0
|
|
20230620,143100,76902583,272,272,272,272,1
|
|
20230620,143000,76902311,272,272,272,272,0
|
|
20230620,142900,76902311,272,272,272,272,0
|
|
20230620,142800,76902311,272,272,272,272,3
|
|
20230620,142700,76901495,272,272,272,272,2
|
|
20230620,142600,76900951,269,272,272,269,9266
|
|
20230620,142500,74407555,272,272,272,272,0
|
|
20230620,142400,74407555,272,271,272,271,1127
|
|
20230620,142300,74102093,271,271,271,271,100
|
|
20230620,142200,74074993,271,271,271,271,0
|
|
20230620,142100,74074993,271,271,271,271,2
|
|
20230620,142000,74074451,271,271,271,271,0
|
|
20230620,141900,74074451,271,271,271,271,0
|
|
20230620,141800,74074451,271,271,271,271,100
|
|
20230620,141700,74047351,271,271,271,271,1
|
|
20230620,141600,74047080,271,271,271,271,0
|
|
20230620,141500,74047080,271,271,271,271,3
|
|
20230620,141400,74046267,271,271,271,271,1050
|
|
20230620,141300,73761717,271,271,271,271,0
|
|
20230620,141200,73761717,271,271,271,271,2
|
|
20230620,141100,73761175,271,271,271,271,2
|
|
20230620,141000,73760633,269,269,269,269,0
|
|
20230620,140900,73760633,269,270,270,269,37
|
|
20230620,140800,73750671,269,269,269,269,70
|
|
20230620,140700,73731841,271,271,271,271,0
|
|
20230620,140600,73731841,271,271,271,271,0
|
|
20230620,140500,73731841,271,269,271,269,6511
|
|
20230620,140400,71969509,270,270,270,270,1716
|
|
20230620,140300,71506189,270,270,270,270,2
|
|
20230620,140200,71505649,270,270,270,270,406
|
|
20230620,140100,71396029,270,270,270,270,3947
|
|
20230620,140000,70330339,271,271,271,271,5
|
|
20230620,135900,70328984,270,270,270,270,0
|
|
20230620,135800,70328984,270,270,270,270,0
|
|
20230620,135700,70328984,270,270,270,270,0
|
|
20230620,135600,70328984,270,270,270,270,0
|
|
20230620,135500,70328984,270,271,271,270,797
|
|
20230620,135400,70113751,271,271,271,271,13
|
|
20230620,135300,70110228,271,270,271,270,433
|
|
20230620,135200,69993317,271,271,271,271,0
|
|
20230620,135100,69993317,271,271,271,271,66
|
|
20230620,135000,69975431,271,271,271,271,4
|
|
20230620,134900,69974347,271,271,271,271,0
|
|
20230620,134800,69974347,271,271,271,271,4156
|
|
20230620,134700,68848071,272,272,272,272,5484
|
|
20230620,134600,67356423,272,273,273,272,2934
|
|
20230620,134500,66556941,275,275,275,275,0
|
|
20230620,134400,66556941,275,275,275,275,0
|
|
20230620,134300,66556941,275,275,275,275,32
|
|
20230620,134200,66548141,276,276,276,276,2
|
|
20230620,134100,66547589,276,276,276,276,0
|
|
20230620,134000,66547589,276,276,276,276,48
|
|
20230620,133900,66534341,276,276,276,276,0
|
|
20230620,133800,66534341,276,276,276,276,0
|
|
20230620,133700,66534341,276,276,276,276,0
|
|
20230620,133600,66534341,276,276,276,276,0
|
|
20230620,133500,66534341,276,276,276,276,12964
|
|
20230620,133400,62956277,275,275,275,275,2000
|
|
20230620,133300,62406277,275,275,275,275,0
|
|
20230620,133200,62406277,275,275,275,275,0
|
|
20230620,133100,62406277,275,275,275,275,0
|
|
20230620,133000,62406277,275,275,275,275,15
|
|
20230620,132900,62402152,275,275,275,275,5021
|
|
20230620,132800,61021377,273,275,275,273,243
|
|
20230620,132700,60954558,275,275,275,275,0
|
|
20230620,132600,60954558,275,275,275,275,0
|
|
20230620,132500,60954558,275,275,275,275,590
|
|
20230620,132400,60792308,274,274,274,274,0
|
|
20230620,132300,60792308,274,274,274,274,0
|
|
20230620,132200,60792308,274,274,274,274,410
|
|
20230620,132100,60679968,274,274,274,274,0
|
|
20230620,132000,60679968,274,274,274,274,0
|
|
20230620,131900,60679968,274,274,274,274,0
|
|
20230620,131800,60679968,274,274,274,274,0
|
|
20230620,131700,60679968,274,274,274,274,0
|
|
20230620,131600,60679968,274,274,274,274,100
|
|
20230620,131500,60652568,274,274,274,274,8
|
|
20230620,131400,60650376,274,274,274,274,0
|
|
20230620,131300,60650376,274,274,274,274,0
|
|
20230620,131200,60650376,274,274,274,274,0
|
|
20230620,131100,60650376,274,274,274,274,50
|
|
20230620,131000,60636676,274,274,274,274,11
|
|
20230620,130900,60633662,274,274,274,274,0
|
|
20230620,130800,60633662,274,274,274,274,0
|
|
20230620,130700,60633662,274,274,274,274,0
|
|
20230620,130600,60633662,274,274,274,274,0
|
|
20230620,130500,60633662,274,274,274,274,0
|
|
20230620,130400,60633662,274,274,274,274,356
|
|
20230620,130300,60536118,274,274,274,274,0
|
|
20230620,130200,60536118,274,274,274,274,50
|
|
20230620,130100,60522418,273,273,273,273,0
|
|
20230620,130000,60522418,273,273,273,273,0
|
|
20230620,125900,60522418,273,273,273,273,0
|
|
20230620,125800,60522418,273,273,273,273,12
|
|
20230620,125700,60519142,273,272,273,272,31
|
|
20230620,125600,60510684,272,272,272,272,5107
|
|
20230620,125500,59121580,271,271,271,271,0
|
|
20230620,125400,59121580,271,271,271,271,21
|
|
20230620,125300,59115889,271,271,271,270,119
|
|
20230620,125200,59083740,272,272,272,272,0
|
|
20230620,125100,59083740,272,272,272,272,0
|
|
20230620,125000,59083740,272,272,272,272,50
|
|
20230620,124900,59070140,272,272,272,272,20
|
|
20230620,124800,59064700,272,272,272,272,0
|
|
20230620,124700,59064700,272,272,272,272,0
|
|
20230620,124600,59064700,272,272,272,272,0
|
|
20230620,124500,59064700,272,272,272,272,435
|
|
20230620,124400,58946380,271,271,271,271,0
|
|
20230620,124300,58946380,271,271,271,271,0
|
|
20230620,124200,58946380,271,271,271,271,0
|
|
20230620,124100,58946380,271,271,271,271,0
|
|
20230620,124000,58946380,271,271,271,271,951
|
|
20230620,123900,58688659,271,271,271,271,0
|
|
20230620,123800,58688659,271,271,271,271,0
|
|
20230620,123700,58688659,271,271,271,271,0
|
|
20230620,123600,58688659,271,271,271,271,100
|
|
20230620,123500,58661559,271,271,271,271,0
|
|
20230620,123400,58661559,271,271,271,271,559
|
|
20230620,123300,58510070,271,271,271,271,314
|
|
20230620,123200,58424976,271,271,271,271,0
|
|
20230620,123100,58424976,271,271,271,271,0
|
|
20230620,123000,58424976,271,271,271,271,1
|
|
20230620,122900,58424705,270,271,271,270,2
|
|
20230620,122800,58424164,270,271,271,270,2213
|
|
20230620,122700,57824447,271,272,272,271,2
|
|
20230620,122600,57823904,271,272,272,271,8
|
|
20230620,122500,57821732,271,271,271,271,0
|
|
20230620,122400,57821732,271,271,271,271,0
|
|
20230620,122300,57821732,271,271,271,271,0
|
|
20230620,122200,57821732,271,271,271,271,1
|
|
20230620,122100,57821461,271,271,271,271,0
|
|
20230620,122000,57821461,271,271,271,271,2
|
|
20230620,121900,57820919,271,271,271,271,38
|
|
20230620,121800,57810621,272,272,272,272,17
|
|
20230620,121700,57805997,273,273,274,273,1030
|
|
20230620,121600,57523821,274,274,274,274,0
|
|
20230620,121500,57523821,274,274,274,274,400
|
|
20230620,121400,57414221,274,274,274,274,0
|
|
20230620,121300,57414221,274,274,274,274,0
|
|
20230620,121200,57414221,274,270,274,270,1044
|
|
20230620,121100,57129312,271,271,271,271,0
|
|
20230620,121000,57129312,271,271,271,271,0
|
|
20230620,120900,57129312,271,271,271,271,10
|
|
20230620,120800,57126602,270,270,270,270,0
|
|
20230620,120700,57126602,270,270,270,270,0
|
|
20230620,120600,57126602,270,270,270,270,0
|
|
20230620,120500,57126602,270,270,270,270,0
|
|
20230620,120400,57126602,270,270,270,270,0
|
|
20230620,120300,57126602,270,270,270,270,0
|
|
20230620,120200,57126602,270,270,270,270,0
|
|
20230620,120100,57126602,270,270,270,270,1
|
|
20230620,120000,57126332,271,271,271,271,20
|
|
20230620,115900,57120912,270,270,270,270,0
|
|
20230620,115800,57120912,270,270,270,270,0
|
|
20230620,115700,57120912,270,270,270,270,907
|
|
20230620,115600,56876022,271,271,271,271,25
|
|
20230620,115500,56869247,272,272,272,272,0
|
|
20230620,115400,56869247,272,272,272,272,0
|
|
20230620,115300,56869247,272,272,272,272,57
|
|
20230620,115200,56853743,272,272,272,272,0
|
|
20230620,115100,56853743,272,272,272,272,0
|
|
20230620,115000,56853743,272,272,272,270,1059
|
|
20230620,114900,56565798,272,272,272,272,1000
|
|
20230620,114800,56293798,272,272,272,272,0
|
|
20230620,114700,56293798,272,272,272,272,0
|
|
20230620,114600,56293798,272,272,272,272,0
|
|
20230620,114500,56293798,272,272,272,272,0
|
|
20230620,114400,56293798,272,269,272,269,6392
|
|
20230620,114300,54570768,269,270,272,269,7869
|
|
20230620,114200,52446835,271,271,271,271,130
|
|
20230620,114100,52411605,271,271,271,271,0
|
|
20230620,114000,52411605,271,271,271,271,0
|
|
20230620,113900,52411605,271,271,271,271,3006
|
|
20230620,113800,51596979,271,271,271,271,86
|
|
20230620,113700,51573673,270,270,270,270,0
|
|
20230620,113600,51573673,270,270,270,270,0
|
|
20230620,113500,51573673,270,270,270,270,0
|
|
20230620,113400,51573673,270,270,270,270,0
|
|
20230620,113300,51573673,270,271,271,270,3748
|
|
20230620,113200,50560859,271,271,271,271,10
|
|
20230620,113100,50558149,271,271,271,271,0
|
|
20230620,113000,50558149,271,271,271,271,0
|
|
20230620,112900,50558149,271,271,271,271,0
|
|
20230620,112800,50558149,271,271,271,271,0
|
|
20230620,112700,50558149,271,271,271,271,0
|
|
20230620,112600,50558149,271,271,271,271,10
|
|
20230620,112500,50555439,272,272,272,272,0
|
|
20230620,112400,50555439,272,272,272,272,100
|
|
20230620,112300,50528239,272,272,272,272,0
|
|
20230620,112200,50528239,272,272,272,272,1
|
|
20230620,112100,50527967,271,271,271,271,0
|
|
20230620,112000,50527967,271,271,271,271,647
|
|
20230620,111900,50352630,271,271,271,271,200
|
|
20230620,111800,50298430,271,271,271,271,100
|
|
20230620,111700,50271330,271,271,271,271,6
|
|
20230620,111600,50269704,271,271,271,271,50
|
|
20230620,111500,50256154,271,271,271,271,0
|
|
20230620,111400,50256154,271,271,271,271,1
|
|
20230620,111300,50255883,272,272,272,272,3
|
|
20230620,111200,50255067,270,270,270,270,0
|
|
20230620,111100,50255067,270,272,272,270,3202
|
|
20230620,111000,49388123,272,272,272,272,1
|
|
20230620,110900,49387851,270,270,270,270,0
|
|
20230620,110800,49387851,270,270,270,270,0
|
|
20230620,110700,49387851,270,270,270,270,0
|
|
20230620,110600,49387851,270,270,270,270,0
|
|
20230620,110500,49387851,270,270,270,270,16
|
|
20230620,110400,49383531,270,270,270,270,0
|
|
20230620,110300,49383531,270,270,270,270,8
|
|
20230620,110200,49381371,270,271,271,270,10
|
|
20230620,110100,49378669,270,270,270,270,0
|
|
20230620,110000,49378669,270,270,270,270,0
|
|
20230620,105900,49378669,270,271,271,270,1366
|
|
20230620,105800,49009809,270,270,270,270,0
|
|
20230620,105700,49009809,270,270,270,270,0
|
|
20230620,105600,49009809,270,270,270,270,0
|
|
20230620,105500,49009809,270,270,270,270,6
|
|
20230620,105400,49008189,270,271,271,270,900
|
|
20230620,105300,48765187,270,270,270,270,0
|
|
20230620,105200,48765187,270,270,270,270,0
|
|
20230620,105100,48765187,270,272,272,270,517
|
|
20230620,105000,48625591,272,272,272,272,10
|
|
20230620,104900,48622871,272,272,272,272,8
|
|
20230620,104800,48620695,272,272,272,272,5059
|
|
20230620,104700,47244647,271,271,271,271,322
|
|
20230620,104600,47157385,271,272,272,271,151
|
|
20230620,104500,47116414,271,271,271,271,369
|
|
20230620,104400,47016415,271,271,271,271,119
|
|
20230620,104300,46984166,271,271,271,271,9
|
|
20230620,104200,46981727,269,269,269,269,0
|
|
20230620,104100,46981727,269,269,269,269,0
|
|
20230620,104000,46981727,269,271,271,269,790
|
|
20230620,103900,46768865,269,269,269,269,0
|
|
20230620,103800,46768865,269,269,269,269,1910
|
|
20230620,103700,46255075,271,271,271,271,0
|
|
20230620,103600,46255075,271,271,271,271,0
|
|
20230620,103500,46255075,271,271,271,271,0
|
|
20230620,103400,46255075,271,271,271,271,16
|
|
20230620,103300,46250739,272,271,272,271,1340
|
|
20230620,103200,45886652,271,270,271,270,317
|
|
20230620,103100,45800845,271,271,271,271,0
|
|
20230620,103000,45800845,271,271,271,271,0
|
|
20230620,102900,45800845,271,271,271,271,5
|
|
20230620,102800,45799490,271,271,271,271,0
|
|
20230620,102700,45799490,271,271,271,271,1
|
|
20230620,102600,45799219,268,270,270,268,1498
|
|
20230620,102500,45397313,271,271,271,271,1
|
|
20230620,102400,45397042,270,270,270,268,1340
|
|
20230620,102300,45037296,270,270,270,270,0
|
|
20230620,102200,45037296,270,270,270,270,250
|
|
20230620,102100,44969796,270,270,270,270,773
|
|
20230620,102000,44761086,270,269,270,268,4420
|
|
20230620,101900,43572040,269,269,269,269,7
|
|
20230620,101800,43570157,269,269,269,269,183
|
|
20230620,101700,43520930,269,269,269,269,1325
|
|
20230620,101600,43164505,268,269,269,268,4003
|
|
20230620,101500,42087699,269,269,269,269,2409
|
|
20230620,101400,41439678,269,269,269,269,100
|
|
20230620,101300,41412778,269,269,269,269,101
|
|
20230620,101200,41385609,269,272,272,269,30445
|
|
20230620,101100,33153226,273,273,273,273,100
|
|
20230620,101000,33125926,272,272,272,272,70
|
|
20230620,100900,33106886,272,272,272,272,0
|
|
20230620,100800,33106886,272,272,272,272,0
|
|
20230620,100700,33106886,272,272,272,272,300
|
|
20230620,100600,33025286,272,272,272,272,798
|
|
20230620,100500,32808230,272,273,273,272,75
|
|
20230620,100400,32787826,273,273,273,273,42
|
|
20230620,100300,32776360,273,272,273,272,1001
|
|
20230620,100200,32504087,273,273,273,273,5
|
|
20230620,100100,32502722,273,273,273,273,0
|
|
20230620,100000,32502722,273,273,273,273,3600
|
|
20230620,095900,31519922,274,274,274,274,33
|
|
20230620,095800,31510880,275,275,275,275,1
|
|
20230620,095700,31510605,275,275,275,275,0
|
|
20230620,095600,31510605,275,275,275,275,105
|
|
20230620,095500,31481730,275,275,275,275,21
|
|
20230620,095400,31475955,275,275,275,275,119
|
|
20230620,095300,31443230,275,275,275,275,6
|
|
20230620,095200,31441580,273,273,273,273,43
|
|
20230620,095100,31429841,273,273,273,273,1065
|
|
20230620,095000,31139096,273,274,274,273,3220
|
|
20230620,094900,30259983,274,274,274,274,0
|
|
20230620,094800,30259983,274,274,274,274,3
|
|
20230620,094700,30259161,274,274,274,274,1
|
|
20230620,094600,30258887,275,275,275,275,0
|
|
20230620,094500,30258887,275,275,275,275,2
|
|
20230620,094400,30258337,275,275,275,275,1
|
|
20230620,094300,30258062,275,275,275,275,5
|
|
20230620,094200,30256687,275,275,275,275,0
|
|
20230620,094100,30256687,275,275,275,275,1974
|
|
20230620,094000,29713837,275,275,275,275,61
|
|
20230620,093900,29697062,275,275,275,275,0
|
|
20230620,093800,29697062,275,275,275,275,3639
|
|
20230620,093700,28696337,275,275,275,275,423
|
|
20230620,093600,28580012,275,275,275,275,179
|
|
20230620,093500,28530787,276,276,276,276,29
|
|
20230620,093400,28522783,276,276,276,276,124
|
|
20230620,093300,28488559,276,276,276,276,61
|
|
20230620,093200,28471723,276,276,276,276,43
|
|
20230620,093100,28459855,276,276,276,276,40
|
|
20230620,093000,28448815,275,275,275,275,696
|
|
20230620,092900,28257415,275,275,275,275,0
|
|
20230620,092800,28257415,275,275,275,275,0
|
|
20230620,092700,28257415,275,275,275,275,0
|
|
20230620,092600,28257415,275,275,275,275,202
|
|
20230620,092500,28201865,275,275,275,275,0
|
|
20230620,092400,28201865,275,276,276,275,1433
|
|
20230620,092300,27807776,276,276,276,276,0
|
|
20230620,092200,27807776,276,276,276,276,6
|
|
20230620,092100,27806120,276,276,276,276,1500
|
|
20230620,092000,27392120,276,276,276,276,4004
|
|
20230620,091900,26287016,277,276,277,276,2295
|
|
20230620,091800,25653568,276,276,276,276,0
|
|
20230620,091700,25653568,276,276,276,276,0
|
|
20230620,091600,25653568,276,276,276,276,384
|
|
20230620,091500,25547584,276,275,276,275,324
|
|
20230620,091400,25458171,275,274,275,274,1282
|
|
20230620,091300,25106174,274,272,274,272,15873
|
|
20230620,091200,20778849,272,272,272,272,9361
|
|
20230620,091100,18232657,271,272,272,271,516
|
|
20230620,091000,18092620,272,272,272,272,172
|
|
20230620,090900,18045836,272,272,272,272,6
|
|
20230620,090800,18044204,272,272,272,272,2917
|
|
20230620,090700,17250780,272,272,272,272,1905
|
|
20230620,090600,16732620,272,273,273,272,14115
|
|
20230620,090500,12879645,274,276,276,274,32056
|
|
20230620,090400,4091301,276,277,277,276,508
|
|
20230620,090300,3951085,277,277,277,277,22
|
|
20230620,090200,3944991,277,277,277,277,520
|
|
20230620,090100,3800951,275,278,278,274,11068
|
|
20230620,090000,750322,278,278,278,278,2699
|