595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185200,2411127702,273,273,273,273,23135
|
|
20230622,185100,2411127702,273,273,273,273,0
|
|
20230622,185000,2411127702,273,273,273,273,0
|
|
20230622,184900,2411127702,273,273,273,273,0
|
|
20230622,184800,2411127702,273,273,273,273,0
|
|
20230622,184700,2411127702,273,273,273,273,0
|
|
20230622,184600,2411127702,273,273,273,273,0
|
|
20230622,184500,2411127702,273,273,273,273,0
|
|
20230622,184400,2411127702,273,273,273,273,0
|
|
20230622,184300,2411127702,273,273,273,273,0
|
|
20230622,184200,2411127702,273,273,273,273,0
|
|
20230622,184100,2411127702,273,273,273,273,0
|
|
20230622,184000,2411127702,273,273,273,273,0
|
|
20230622,183900,2411127702,273,273,273,273,0
|
|
20230622,183800,2411127702,273,273,273,273,0
|
|
20230622,183700,2411127702,273,273,273,273,0
|
|
20230622,183600,2411127702,273,273,273,273,0
|
|
20230622,183500,2411127702,273,273,273,273,0
|
|
20230622,183400,2411127702,273,273,273,273,0
|
|
20230622,183300,2411127702,273,273,273,273,0
|
|
20230622,183200,2411127702,273,273,273,273,0
|
|
20230622,183100,2411127702,273,273,273,273,0
|
|
20230622,183000,2411127702,273,273,273,273,0
|
|
20230622,182900,2411127702,273,273,273,273,0
|
|
20230622,182800,2411127702,273,273,273,273,0
|
|
20230622,182700,2411127702,273,273,273,273,0
|
|
20230622,182600,2411127702,273,273,273,273,0
|
|
20230622,182500,2411127702,273,273,273,273,0
|
|
20230622,182400,2411127702,273,273,273,273,0
|
|
20230622,182300,2411127702,273,273,273,273,0
|
|
20230622,182200,2411127702,273,273,273,273,23135
|
|
20230622,182100,2411127702,273,273,273,273,0
|
|
20230622,182000,2411127702,273,273,273,273,0
|
|
20230622,181900,2411127702,273,273,273,273,0
|
|
20230622,181800,2411127702,273,273,273,273,0
|
|
20230622,181700,2411127702,273,273,273,273,0
|
|
20230622,181600,2411127702,273,273,273,273,0
|
|
20230622,181500,2411127702,273,273,273,273,0
|
|
20230622,181400,2411127702,273,273,273,273,0
|
|
20230622,181300,2411127702,273,273,273,273,0
|
|
20230622,181200,2411127702,273,273,273,273,0
|
|
20230622,181100,2411127702,273,273,273,273,0
|
|
20230622,181000,2411127702,273,273,273,273,0
|
|
20230622,180900,2411127702,273,273,273,273,0
|
|
20230622,180800,2411127702,273,273,273,273,0
|
|
20230622,180700,2411127702,273,273,273,273,0
|
|
20230622,180600,2411127702,273,273,273,273,0
|
|
20230622,180500,2411127702,273,273,273,273,0
|
|
20230622,180400,2411127702,273,273,273,273,0
|
|
20230622,180300,2411127702,273,273,273,273,0
|
|
20230622,180200,2411127702,273,273,273,273,0
|
|
20230622,180100,2411127702,273,273,273,273,0
|
|
20230622,180000,2411127702,273,273,273,273,0
|
|
20230622,175900,2411127702,273,273,273,273,0
|
|
20230622,175800,2411127702,273,273,273,273,0
|
|
20230622,175700,2411127702,273,273,273,273,0
|
|
20230622,175600,2411127702,273,273,273,273,0
|
|
20230622,175500,2411127702,273,273,273,273,0
|
|
20230622,175400,2411127702,273,273,273,273,0
|
|
20230622,175300,2411127702,273,273,273,273,0
|
|
20230622,175200,2411127702,273,273,273,273,23135
|
|
20230622,175100,2411127702,273,273,273,273,0
|
|
20230622,175000,2411127702,273,273,273,273,0
|
|
20230622,174900,2411127702,273,273,273,273,0
|
|
20230622,174800,2411127702,273,273,273,273,0
|
|
20230622,174700,2411127702,273,273,273,273,0
|
|
20230622,174600,2411127702,273,273,273,273,0
|
|
20230622,174500,2411127702,273,273,273,273,0
|
|
20230622,174400,2411127702,273,273,273,273,0
|
|
20230622,174300,2411127702,273,273,273,273,0
|
|
20230622,174200,2411127702,273,273,273,273,0
|
|
20230622,174100,2411127702,273,273,273,273,0
|
|
20230622,174000,2411127702,273,273,273,273,0
|
|
20230622,173900,2411127702,273,273,273,273,0
|
|
20230622,173800,2411127702,273,273,273,273,0
|
|
20230622,173700,2411127702,273,273,273,273,0
|
|
20230622,173600,2411127702,273,273,273,273,0
|
|
20230622,173500,2411127702,273,273,273,273,0
|
|
20230622,173400,2411127702,273,273,273,273,0
|
|
20230622,173300,2411127702,273,273,273,273,0
|
|
20230622,173200,2411127702,273,273,273,273,0
|
|
20230622,173100,2411127702,273,273,273,273,0
|
|
20230622,173000,2411127702,273,273,273,273,0
|
|
20230622,172900,2411127702,273,273,273,273,0
|
|
20230622,172800,2411127702,273,273,273,273,0
|
|
20230622,172700,2411127702,273,273,273,273,0
|
|
20230622,172600,2411127702,273,273,273,273,0
|
|
20230622,172500,2411127702,273,273,273,273,0
|
|
20230622,172400,2411127702,273,273,273,273,0
|
|
20230622,172300,2411127702,273,273,273,273,0
|
|
20230622,172200,2411127702,273,273,273,273,23135
|
|
20230622,172100,2411127702,273,273,273,273,0
|
|
20230622,172000,2411127702,273,273,273,273,0
|
|
20230622,171900,2411127702,273,273,273,273,0
|
|
20230622,171800,2411127702,273,273,273,273,0
|
|
20230622,171700,2411127702,273,273,273,273,0
|
|
20230622,171600,2411127702,273,273,273,273,0
|
|
20230622,171500,2411127702,273,273,273,273,0
|
|
20230622,171400,2411127702,273,273,273,273,0
|
|
20230622,171300,2411127702,273,273,273,273,0
|
|
20230622,171200,2411127702,273,273,273,273,0
|
|
20230622,171100,2411127702,273,273,273,273,0
|
|
20230622,171000,2411127702,273,273,273,273,0
|
|
20230622,170900,2411127702,273,273,273,273,0
|
|
20230622,170800,2411127702,273,273,273,273,0
|
|
20230622,170700,2411127702,273,273,273,273,0
|
|
20230622,170600,2411127702,273,273,273,273,0
|
|
20230622,170500,2411127702,273,273,273,273,0
|
|
20230622,170400,2411127702,273,273,273,273,0
|
|
20230622,170300,2411127702,273,273,273,273,0
|
|
20230622,170200,2411127702,273,273,273,273,0
|
|
20230622,170100,2411127702,273,273,273,273,0
|
|
20230622,170000,2411127702,273,273,273,273,0
|
|
20230622,165900,2411127702,273,273,273,273,0
|
|
20230622,165800,2411127702,273,273,273,273,0
|
|
20230622,165700,2411127702,273,273,273,273,0
|
|
20230622,165600,2411127702,273,273,273,273,0
|
|
20230622,165500,2411127702,273,273,273,273,0
|
|
20230622,165400,2411127702,273,273,273,273,0
|
|
20230622,165300,2411127702,273,273,273,273,0
|
|
20230622,165200,2411127702,273,273,273,273,23135
|
|
20230622,165100,2411127702,273,273,273,273,0
|
|
20230622,165000,2411127702,273,273,273,273,0
|
|
20230622,164900,2411127702,273,273,273,273,0
|
|
20230622,164800,2411127702,273,273,273,273,0
|
|
20230622,164700,2411127702,273,273,273,273,0
|
|
20230622,164600,2411127702,273,273,273,273,0
|
|
20230622,164500,2411127702,273,273,273,273,0
|
|
20230622,164400,2411127702,273,273,273,273,0
|
|
20230622,164300,2411127702,273,273,273,273,0
|
|
20230622,164200,2411127702,273,273,273,273,0
|
|
20230622,164100,2411127702,273,273,273,273,0
|
|
20230622,164000,2411127702,273,273,273,273,0
|
|
20230622,163900,2411127702,273,273,273,273,0
|
|
20230622,163800,2411127702,273,273,273,273,0
|
|
20230622,163700,2411127702,273,273,273,273,0
|
|
20230622,163600,2411127702,273,273,273,273,0
|
|
20230622,163500,2411127702,273,273,273,273,0
|
|
20230622,163400,2411127702,273,273,273,273,0
|
|
20230622,163300,2411127702,273,273,273,273,0
|
|
20230622,163200,2411127702,273,273,273,273,0
|
|
20230622,163100,2411127702,273,273,273,273,0
|
|
20230622,163000,2411127702,273,273,273,273,0
|
|
20230622,162900,2411127702,273,273,273,273,0
|
|
20230622,162800,2411127702,273,273,273,273,0
|
|
20230622,162700,2411127702,273,273,273,273,0
|
|
20230622,162600,2411127702,273,273,273,273,0
|
|
20230622,162500,2411127702,273,273,273,273,0
|
|
20230622,162400,2411127702,273,273,273,273,0
|
|
20230622,162300,2411127702,273,273,273,273,0
|
|
20230622,162200,2411127702,273,273,273,273,23135
|
|
20230622,162100,2411127702,273,273,273,273,0
|
|
20230622,162000,2411127702,273,273,273,273,0
|
|
20230622,161900,2411127702,273,273,273,273,0
|
|
20230622,161800,2411127702,273,273,273,273,0
|
|
20230622,161700,2411127702,273,273,273,273,0
|
|
20230622,161600,2411127702,273,273,273,273,0
|
|
20230622,161500,2411127702,273,273,273,273,0
|
|
20230622,161400,2411127702,273,273,273,273,0
|
|
20230622,161300,2411127702,273,273,273,273,0
|
|
20230622,161200,2411127702,273,273,273,273,0
|
|
20230622,161100,2411127702,273,273,273,273,0
|
|
20230622,161000,2411127702,273,273,273,273,0
|
|
20230622,160900,2411127702,273,273,273,273,0
|
|
20230622,160800,2411127702,273,273,273,273,0
|
|
20230622,160700,2411127702,273,273,273,273,0
|
|
20230622,160600,2411127702,273,273,273,273,0
|
|
20230622,160500,2411127702,273,273,273,273,0
|
|
20230622,160400,2411127702,273,273,273,273,0
|
|
20230622,160300,2411127702,273,273,273,273,0
|
|
20230622,160200,2411127702,273,273,273,273,0
|
|
20230622,160100,2411127702,273,273,273,273,0
|
|
20230622,160000,2411127702,273,273,273,273,0
|
|
20230622,155900,2411127702,273,273,273,273,0
|
|
20230622,155800,2411127702,273,273,273,273,0
|
|
20230622,155700,2411127702,273,273,273,273,0
|
|
20230622,155600,2411127702,273,273,273,273,0
|
|
20230622,155500,2411127702,273,273,273,273,0
|
|
20230622,155400,2411127702,273,273,273,273,0
|
|
20230622,155300,2411127702,273,273,273,273,0
|
|
20230622,155200,2411127702,273,273,273,273,23135
|
|
20230622,155100,2411127702,273,273,273,273,0
|
|
20230622,155000,2411127702,273,273,273,273,0
|
|
20230622,154900,2411127702,273,273,273,273,0
|
|
20230622,154800,2411127702,273,273,273,273,0
|
|
20230622,154700,2411127702,273,273,273,273,0
|
|
20230622,154600,2411127702,273,273,273,273,0
|
|
20230622,154500,2411127702,273,273,273,273,0
|
|
20230622,154400,2411127702,273,273,273,273,0
|
|
20230622,154300,2411127702,273,273,273,273,0
|
|
20230622,154200,2411127702,273,273,273,273,0
|
|
20230622,154100,2411127702,273,273,273,273,0
|
|
20230622,154000,2411127702,273,273,273,273,0
|
|
20230622,153900,2411127702,273,273,273,273,0
|
|
20230622,153800,2411127702,273,273,273,273,0
|
|
20230622,153700,2411127702,273,273,273,273,0
|
|
20230622,153600,2411127702,273,273,273,273,0
|
|
20230622,153500,2411127702,273,273,273,273,0
|
|
20230622,153400,2411127702,273,273,273,273,0
|
|
20230622,153300,2411127702,273,273,273,273,0
|
|
20230622,153200,2411127702,273,273,273,273,0
|
|
20230622,153100,2411127702,273,273,273,273,0
|
|
20230622,153000,2411127702,273,273,273,273,23135
|
|
20230622,152900,2404811847,278,278,278,278,0
|
|
20230622,152800,2404811847,278,278,278,278,0
|
|
20230622,152700,2404811847,278,278,278,278,0
|
|
20230622,152600,2404811847,278,278,278,278,0
|
|
20230622,152500,2404811847,278,278,278,278,0
|
|
20230622,152400,2404811847,278,278,278,278,0
|
|
20230622,152300,2404811847,278,278,278,278,0
|
|
20230622,152200,2404811847,278,278,278,278,0
|
|
20230622,152100,2404811847,278,278,278,278,0
|
|
20230622,152000,2404811847,278,278,278,278,0
|
|
20230622,151900,2404811847,278,277,278,277,6628
|
|
20230622,151800,2402971363,277,277,277,277,12763
|
|
20230622,151700,2399436012,277,274,277,274,7011
|
|
20230622,151600,2397501689,274,273,274,273,201
|
|
20230622,151500,2397446634,273,274,274,273,3962
|
|
20230622,151400,2396365006,273,275,275,273,3035
|
|
20230622,151300,2395536284,276,275,276,275,4000
|
|
20230622,151200,2394433175,276,276,276,276,1
|
|
20230622,151100,2394432899,273,274,276,273,13870
|
|
20230622,151000,2390633020,275,275,275,275,150
|
|
20230622,150900,2390591770,274,275,275,274,9763
|
|
20230622,150800,2387916515,275,276,276,275,10015
|
|
20230622,150700,2385162375,276,276,276,275,3412
|
|
20230622,150600,2384223973,275,276,277,275,9130
|
|
20230622,150500,2381708355,276,276,276,276,544
|
|
20230622,150400,2381558211,276,276,276,276,2
|
|
20230622,150300,2381557659,275,275,275,275,0
|
|
20230622,150200,2381557659,275,277,277,275,8077
|
|
20230622,150100,2379329903,278,278,278,277,3
|
|
20230622,150000,2379329070,278,278,278,278,0
|
|
20230622,145900,2379329070,278,278,278,278,650
|
|
20230622,145800,2379148370,278,278,278,278,10
|
|
20230622,145700,2379145590,277,277,277,277,220
|
|
20230622,145600,2379084650,277,276,277,276,2
|
|
20230622,145500,2379084097,278,278,278,278,65
|
|
20230622,145400,2379066027,279,279,279,279,0
|
|
20230622,145300,2379066027,279,279,279,279,0
|
|
20230622,145200,2379066027,279,279,279,279,200
|
|
20230622,145100,2379010227,279,277,279,277,9478
|
|
20230622,145000,2376379527,277,276,277,276,2062
|
|
20230622,144900,2375808409,276,276,276,276,40
|
|
20230622,144800,2375797369,276,277,277,276,509
|
|
20230622,144700,2375656881,277,277,277,276,183
|
|
20230622,144600,2375606222,276,276,276,276,1000
|
|
20230622,144500,2375330222,276,276,276,276,4180
|
|
20230622,144400,2374176542,276,276,276,276,0
|
|
20230622,144300,2374176542,276,277,277,276,274
|
|
20230622,144200,2374100659,276,276,276,276,0
|
|
20230622,144100,2374100659,276,276,276,276,5
|
|
20230622,144000,2374099279,276,276,276,276,8823
|
|
20230622,143900,2371664131,277,278,278,277,5002
|
|
20230622,143800,2370278575,278,278,278,278,0
|
|
20230622,143700,2370278575,278,277,278,277,1002
|
|
20230622,143600,2370000021,277,277,277,277,0
|
|
20230622,143500,2370000021,277,277,278,276,4391
|
|
20230622,143400,2368787714,278,278,278,278,1
|
|
20230622,143300,2368787436,276,277,277,276,22948
|
|
20230622,143200,2362446899,278,278,278,278,1621
|
|
20230622,143100,2361996261,278,278,278,278,0
|
|
20230622,143000,2361996261,278,278,278,278,522
|
|
20230622,142900,2361851145,277,277,277,277,513
|
|
20230622,142800,2361709044,277,277,277,277,14003
|
|
20230622,142700,2357830213,277,277,277,277,1538
|
|
20230622,142600,2357404187,278,279,279,278,2340
|
|
20230622,142500,2356752805,279,279,279,279,3991
|
|
20230622,142400,2355639316,279,279,279,279,4564
|
|
20230622,142300,2354365960,279,279,279,279,4000
|
|
20230622,142200,2353249960,279,279,279,279,0
|
|
20230622,142100,2353249960,279,279,279,276,20269
|
|
20230622,142000,2347626288,280,280,280,280,1
|
|
20230622,141900,2347626008,278,278,278,278,1736
|
|
20230622,141800,2347143400,278,278,278,278,1
|
|
20230622,141700,2347143122,278,279,279,278,4493
|
|
20230622,141600,2345893662,279,279,279,279,1108
|
|
20230622,141500,2345584530,280,280,280,280,1578
|
|
20230622,141400,2345142690,280,280,280,280,0
|
|
20230622,141300,2345142690,280,280,280,280,0
|
|
20230622,141200,2345142690,280,281,281,280,176
|
|
20230622,141100,2345093336,281,281,281,281,2
|
|
20230622,141000,2345092774,281,281,281,281,2
|
|
20230622,140900,2345092212,281,281,281,281,1614
|
|
20230622,140800,2344638678,280,280,280,280,1000
|
|
20230622,140700,2344358678,281,281,281,281,630
|
|
20230622,140600,2344181648,281,281,281,281,1
|
|
20230622,140500,2344181367,281,281,281,281,0
|
|
20230622,140400,2344181367,281,281,281,281,1
|
|
20230622,140300,2344181086,281,281,281,281,300
|
|
20230622,140200,2344096786,283,283,283,283,0
|
|
20230622,140100,2344096786,283,283,283,283,0
|
|
20230622,140000,2344096786,283,283,283,283,355
|
|
20230622,135900,2343996321,280,281,281,280,255
|
|
20230622,135800,2343924914,284,282,284,282,27960
|
|
20230622,135700,2336015196,282,282,282,282,0
|
|
20230622,135600,2336015196,282,282,282,282,0
|
|
20230622,135500,2336015196,282,282,282,282,1
|
|
20230622,135400,2336014914,282,282,282,282,1001
|
|
20230622,135300,2335732632,282,282,282,282,0
|
|
20230622,135200,2335732632,282,282,282,282,1
|
|
20230622,135100,2335732350,282,282,282,282,905
|
|
20230622,135000,2335477140,282,282,282,282,4800
|
|
20230622,134900,2334123540,282,279,282,279,16331
|
|
20230622,134800,2329526749,279,278,279,278,19997
|
|
20230622,134700,2323966383,278,279,279,278,7603
|
|
20230622,134600,2321852248,278,278,278,278,3511
|
|
20230622,134500,2320876190,279,279,279,279,1
|
|
20230622,134400,2320875911,279,279,279,279,0
|
|
20230622,134300,2320875911,279,279,279,279,0
|
|
20230622,134200,2320875911,279,279,279,279,1130
|
|
20230622,134100,2320560641,279,279,279,279,150
|
|
20230622,134000,2320518791,279,279,279,279,0
|
|
20230622,133900,2320518791,279,279,279,279,17472
|
|
20230622,133800,2315644103,279,279,279,279,19535
|
|
20230622,133700,2310193838,279,279,279,279,21
|
|
20230622,133600,2310187979,279,279,279,279,158
|
|
20230622,133500,2310143897,279,279,279,279,5
|
|
20230622,133400,2310142502,280,280,280,280,1
|
|
20230622,133300,2310142222,279,280,280,279,8366
|
|
20230622,133200,2307802640,279,280,280,279,24
|
|
20230622,133100,2307795943,280,280,280,280,30
|
|
20230622,133000,2307787543,280,280,280,280,165
|
|
20230622,132900,2307741343,280,280,280,280,0
|
|
20230622,132800,2307741343,280,280,280,280,0
|
|
20230622,132700,2307741343,280,280,280,280,1000
|
|
20230622,132600,2307461343,279,279,279,279,22759
|
|
20230622,132500,2301111582,280,280,280,279,335
|
|
20230622,132400,2301017785,280,280,280,280,3000
|
|
20230622,132300,2300177785,279,279,279,279,0
|
|
20230622,132200,2300177785,279,279,279,279,0
|
|
20230622,132100,2300177785,279,279,279,279,201
|
|
20230622,132000,2300121706,279,279,279,279,0
|
|
20230622,131900,2300121706,279,279,279,279,2191
|
|
20230622,131800,2299510417,279,279,279,279,1190
|
|
20230622,131700,2299178407,280,280,280,280,2
|
|
20230622,131600,2299177847,279,279,279,279,0
|
|
20230622,131500,2299177847,279,279,279,279,0
|
|
20230622,131400,2299177847,279,280,280,279,75732
|
|
20230622,131300,2278047535,280,280,280,280,262
|
|
20230622,131200,2277974175,280,280,280,280,2
|
|
20230622,131100,2277973615,280,281,281,280,2363
|
|
20230622,131000,2277311413,280,280,280,280,6
|
|
20230622,130900,2277309733,281,281,281,281,3
|
|
20230622,130800,2277308890,280,280,280,280,0
|
|
20230622,130700,2277308890,280,280,280,280,0
|
|
20230622,130600,2277308890,280,280,280,280,166
|
|
20230622,130500,2277262410,280,280,280,280,60
|
|
20230622,130400,2277245610,280,280,280,280,48
|
|
20230622,130300,2277232170,281,281,281,281,1
|
|
20230622,130200,2277231889,281,281,281,281,1
|
|
20230622,130100,2277231608,279,280,280,279,3875
|
|
20230622,130000,2276148214,280,280,280,280,1200
|
|
20230622,125900,2275812214,279,279,279,279,0
|
|
20230622,125800,2275812214,279,280,280,279,3983
|
|
20230622,125700,2274698951,279,279,279,279,2247
|
|
20230622,125600,2274072038,279,279,279,279,0
|
|
20230622,125500,2274072038,279,279,279,279,0
|
|
20230622,125400,2274072038,279,280,280,279,14133
|
|
20230622,125300,2270127931,279,282,282,279,26116
|
|
20230622,125200,2262823261,282,283,283,282,3704
|
|
20230622,125100,2261778719,283,283,283,283,0
|
|
20230622,125000,2261778719,283,284,284,283,1546
|
|
20230622,124900,2261339756,283,284,284,283,3435
|
|
20230622,124800,2260367649,284,284,284,284,1190
|
|
20230622,124700,2260029689,284,283,284,283,6134
|
|
20230622,124600,2258287895,282,281,282,281,4880
|
|
20230622,124500,2256914615,282,281,282,281,22
|
|
20230622,124400,2256908413,281,282,282,281,2010
|
|
20230622,124300,2256343592,282,282,282,282,5089
|
|
20230622,124200,2254908494,282,283,283,282,161
|
|
20230622,124100,2254862935,283,283,284,283,518
|
|
20230622,124000,2254716181,283,282,283,282,317
|
|
20230622,123900,2254626767,282,281,282,280,3074
|
|
20230622,123800,2253763456,281,281,281,281,1847
|
|
20230622,123700,2253244449,281,281,281,281,130
|
|
20230622,123600,2253207919,280,280,280,280,0
|
|
20230622,123500,2253207919,280,280,280,280,0
|
|
20230622,123400,2253207919,280,280,282,280,7553
|
|
20230622,123300,2251093061,280,280,280,280,0
|
|
20230622,123200,2251093061,280,280,280,280,0
|
|
20230622,123100,2251093061,280,280,280,280,0
|
|
20230622,123000,2251093061,280,280,280,280,100
|
|
20230622,122900,2251065061,280,280,280,280,1
|
|
20230622,122800,2251064781,280,280,280,280,46
|
|
20230622,122700,2251051901,279,279,279,279,1
|
|
20230622,122600,2251051622,279,281,281,279,9085
|
|
20230622,122500,2248510039,282,282,282,282,220
|
|
20230622,122400,2248447999,282,282,282,282,210
|
|
20230622,122300,2248388779,282,282,282,282,182
|
|
20230622,122200,2248337455,280,280,280,280,0
|
|
20230622,122100,2248337455,280,280,280,280,0
|
|
20230622,122000,2248337455,280,281,281,280,205
|
|
20230622,121900,2248280045,280,281,281,280,4184
|
|
20230622,121800,2247108180,281,281,281,281,0
|
|
20230622,121700,2247108180,281,281,281,281,100
|
|
20230622,121600,2247080080,280,280,280,280,3387
|
|
20230622,121500,2246131720,280,280,280,280,45
|
|
20230622,121400,2246119120,280,280,280,280,0
|
|
20230622,121300,2246119120,280,281,281,280,6362
|
|
20230622,121200,2244332860,281,280,281,280,110
|
|
20230622,121100,2244301960,280,281,281,280,3582
|
|
20230622,121000,2243298498,280,283,283,280,4644
|
|
20230622,120900,2241997853,283,283,283,283,149
|
|
20230622,120800,2241955686,279,284,284,279,28150
|
|
20230622,120700,2234021859,284,284,284,284,9228
|
|
20230622,120600,2231401107,284,284,284,284,1600
|
|
20230622,120500,2230946707,285,285,285,285,53
|
|
20230622,120400,2230931602,284,284,284,284,10
|
|
20230622,120300,2230928762,284,284,284,284,173
|
|
20230622,120200,2230879630,285,283,285,282,5953
|
|
20230622,120100,2229190155,284,283,285,282,714
|
|
20230622,120000,2228988775,285,284,285,284,101
|
|
20230622,115900,2228960008,285,284,285,284,18166
|
|
20230622,115800,2223800761,284,283,284,283,53
|
|
20230622,115700,2223785759,284,284,284,284,10
|
|
20230622,115600,2223782919,282,283,283,282,917
|
|
20230622,115500,2223524225,284,284,284,284,0
|
|
20230622,115400,2223524225,284,283,284,283,1530
|
|
20230622,115300,2223089825,285,284,285,284,320
|
|
20230622,115200,2222998935,284,284,285,284,1028
|
|
20230622,115100,2222706704,285,285,285,285,1000
|
|
20230622,115000,2222421704,281,283,285,281,5010
|
|
20230622,114900,2221001873,285,283,285,283,10001
|
|
20230622,114800,2218153079,284,284,284,284,18
|
|
20230622,114700,2218147967,284,284,284,284,0
|
|
20230622,114600,2218147967,284,284,284,282,11338
|
|
20230622,114500,2214927983,284,284,284,284,1026
|
|
20230622,114400,2214636599,284,284,284,284,1006
|
|
20230622,114300,2214350895,285,283,285,283,18000
|
|
20230622,114200,2209230732,281,282,282,280,1185
|
|
20230622,114100,2208898072,282,282,282,282,19
|
|
20230622,114000,2208892714,283,283,283,283,1007
|
|
20230622,113900,2208607733,284,285,285,281,2152
|
|
20230622,113800,2208000280,285,283,286,283,6505
|
|
20230622,113700,2206149819,285,280,285,280,29434
|
|
20230622,113600,2197858380,280,280,280,280,3114
|
|
20230622,113500,2196986460,280,281,281,280,4650
|
|
20230622,113400,2195681460,280,280,280,280,0
|
|
20230622,113300,2195681460,280,281,281,279,6241
|
|
20230622,113200,2193932698,281,281,281,281,595
|
|
20230622,113100,2193765503,280,280,280,280,0
|
|
20230622,113000,2193765503,280,280,280,280,0
|
|
20230622,112900,2193765503,280,281,281,280,1358
|
|
20230622,112800,2193384659,279,279,279,279,7
|
|
20230622,112700,2193382706,279,280,281,279,2196
|
|
20230622,112600,2192765835,279,279,279,279,103
|
|
20230622,112500,2192737098,279,279,279,279,1542
|
|
20230622,112400,2192306880,279,279,279,279,0
|
|
20230622,112300,2192306880,279,279,279,279,3300
|
|
20230622,112200,2191386180,279,279,279,279,0
|
|
20230622,112100,2191386180,279,279,279,279,3720
|
|
20230622,112000,2190348300,281,281,281,281,39
|
|
20230622,111900,2190337341,279,279,279,279,3006
|
|
20230622,111800,2189498667,279,282,282,279,7523
|
|
20230622,111700,2187399666,282,282,282,282,0
|
|
20230622,111600,2187399666,282,282,282,282,567
|
|
20230622,111500,2187239772,282,282,282,282,0
|
|
20230622,111400,2187239772,282,280,282,279,18535
|
|
20230622,111300,2182061592,280,281,281,280,3478
|
|
20230622,111200,2181085245,282,282,282,282,1942
|
|
20230622,111100,2180537601,282,281,282,281,9504
|
|
20230622,111000,2177864966,281,281,281,281,749
|
|
20230622,110900,2177654497,281,281,281,281,10
|
|
20230622,110800,2177651687,281,280,281,280,49
|
|
20230622,110700,2177637958,280,280,280,280,51
|
|
20230622,110600,2177623678,281,281,281,281,1400
|
|
20230622,110500,2177230278,280,281,281,280,64
|
|
20230622,110400,2177212308,281,280,281,280,5309
|
|
20230622,110300,2175725780,280,280,280,280,23
|
|
20230622,110200,2175719340,279,280,280,279,418
|
|
20230622,110100,2175602621,280,280,280,280,3795
|
|
20230622,110000,2174540021,280,280,280,280,0
|
|
20230622,105900,2174540021,280,280,280,280,5845
|
|
20230622,105800,2172903421,280,280,280,280,9060
|
|
20230622,105700,2170366621,279,280,280,279,62
|
|
20230622,105600,2170349286,280,280,280,280,9836
|
|
20230622,105500,2167595206,280,280,280,280,516
|
|
20230622,105400,2167450726,280,280,280,279,1525
|
|
20230622,105300,2167024426,279,279,279,279,24750
|
|
20230622,105200,2160119176,279,280,280,279,19851
|
|
20230622,105100,2154577647,280,280,280,280,5736
|
|
20230622,105000,2152971567,280,282,282,280,6461
|
|
20230622,104900,2151154529,282,282,282,280,23948
|
|
20230622,104800,2144438863,282,280,282,280,12132
|
|
20230622,104700,2141026882,281,279,281,279,7631
|
|
20230622,104600,2138883280,280,279,280,279,513
|
|
20230622,104500,2138739764,280,279,281,278,17668
|
|
20230622,104400,2133810644,280,280,280,278,32662
|
|
20230622,104300,2124713013,279,280,280,279,13711
|
|
20230622,104200,2120887287,280,280,280,280,7
|
|
20230622,104100,2120885327,280,280,280,280,102
|
|
20230622,104000,2120856767,280,280,280,280,9614
|
|
20230622,103900,2118164847,280,279,280,279,10047
|
|
20230622,103800,2115356505,279,280,280,279,308
|
|
20230622,103700,2115270473,280,277,280,277,4349
|
|
20230622,103600,2114055492,277,277,277,277,404
|
|
20230622,103500,2113943584,280,277,280,277,6242
|
|
20230622,103400,2112198050,277,278,278,277,7838
|
|
20230622,103300,2110025307,277,279,280,277,19413
|
|
20230622,103200,2104629978,280,283,283,280,6429
|
|
20230622,103100,2102829822,283,280,283,280,5786
|
|
20230622,103000,2101200817,280,280,280,279,558
|
|
20230622,102900,2101045101,283,283,283,280,12864
|
|
20230622,102800,2097439742,283,280,283,279,16576
|
|
20230622,102700,2092773135,281,283,283,280,18516
|
|
20230622,102600,2087578132,283,283,283,280,21123
|
|
20230622,102500,2081656072,283,283,284,280,4714
|
|
20230622,102400,2080327303,283,284,284,280,11276
|
|
20230622,102300,2077149012,284,285,286,280,28069
|
|
20230622,102200,2069209313,285,285,285,284,3751
|
|
20230622,102100,2068142548,285,287,287,284,15960
|
|
20230622,102000,2063588927,284,284,287,284,23136
|
|
20230622,101900,2056985303,284,286,286,280,8067
|
|
20230622,101800,2054697477,286,282,286,282,16373
|
|
20230622,101700,2050046604,282,282,282,281,4705
|
|
20230622,101600,2048722794,282,284,284,280,12459
|
|
20230622,101500,2045206132,284,286,288,284,69317
|
|
20230622,101400,2025329140,285,281,287,281,66437
|
|
20230622,101300,2006463723,281,280,282,280,15959
|
|
20230622,101200,2001989925,278,279,280,278,1515
|
|
20230622,101100,2001567186,279,278,279,278,10422
|
|
20230622,101000,1998669860,279,280,280,275,30549
|
|
20230622,100900,1990221715,279,280,280,279,906
|
|
20230622,100800,1989968935,280,280,280,277,10865
|
|
20230622,100700,1986948918,280,281,281,279,2064
|
|
20230622,100600,1986371501,281,282,282,279,5033
|
|
20230622,100500,1984966678,282,281,282,279,22221
|
|
20230622,100400,1978721877,281,279,281,277,14363
|
|
20230622,100300,1974727771,278,280,283,278,12678
|
|
20230622,100200,1971187098,284,282,284,279,57003
|
|
20230622,100100,1955150506,283,281,283,278,24385
|
|
20230622,100000,1948289226,281,278,282,278,23347
|
|
20230622,095900,1941777562,278,279,279,276,40688
|
|
20230622,095800,1930477741,279,275,279,274,124111
|
|
20230622,095700,1896052637,274,280,280,272,194997
|
|
20230622,095600,1842450566,280,282,283,278,113198
|
|
20230622,095500,1810770080,283,289,289,282,132977
|
|
20230622,095400,1772933599,289,292,292,287,63206
|
|
20230622,095300,1754657175,292,295,295,291,51096
|
|
20230622,095200,1739719864,295,295,296,293,73797
|
|
20230622,095100,1717970762,295,294,295,292,89796
|
|
20230622,095000,1691565580,294,290,297,290,163961
|
|
20230622,094900,1643277867,290,291,293,289,100683
|
|
20230622,094800,1614034361,291,294,294,291,155796
|
|
20230622,094700,1568301412,286,286,286,286,0
|
|
20230622,094600,1568301412,286,292,293,286,170235
|
|
20230622,094500,1519235430,293,294,295,291,256353
|
|
20230622,094400,1444014617,295,305,305,291,314460
|
|
20230622,094300,1350408361,305,305,309,299,310747
|
|
20230622,094200,1255843399,306,306,314,299,652661
|
|
20230622,094100,1054940472,308,317,317,302,784761
|
|
20230622,094000,812330058,320,320,320,320,0
|
|
20230622,093900,812330058,320,311,320,303,490600
|
|
20230622,093800,658739208,312,289,315,287,741163
|
|
20230622,093700,432669829,289,299,299,288,150132
|
|
20230622,093600,388760526,299,286,299,286,330585
|
|
20230622,093500,292533209,286,291,300,283,608467
|
|
20230622,093400,115337577,291,291,291,291,0
|
|
20230622,093300,115337577,291,271,291,269,232853
|
|
20230622,093200,49656517,271,261,271,261,85163
|
|
20230622,093100,26927320,261,261,261,261,23206
|
|
20230622,093000,20870554,261,261,261,261,102
|
|
20230622,092900,20843932,261,261,261,260,128
|
|
20230622,092800,20810625,260,260,260,260,573
|
|
20230622,092700,20661645,260,260,260,260,0
|
|
20230622,092600,20661645,260,260,260,260,1
|
|
20230622,092500,20661385,260,260,260,260,0
|
|
20230622,092400,20661385,260,261,261,260,15000
|
|
20230622,092300,16761375,260,260,260,260,0
|
|
20230622,092200,16761375,260,261,261,260,4522
|
|
20230622,092100,15584350,261,261,261,261,5500
|
|
20230622,092000,14148850,261,261,261,261,199
|
|
20230622,091900,14096911,261,261,261,261,2001
|
|
20230622,091800,13574650,260,262,262,260,618
|
|
20230622,091700,13413790,262,262,262,262,1760
|
|
20230622,091600,12952670,260,263,263,260,5871
|
|
20230622,091500,11419855,263,263,263,263,15
|
|
20230622,091400,11415910,261,261,261,261,1790
|
|
20230622,091300,10948720,260,260,260,260,2000
|
|
20230622,091200,10428720,263,263,263,260,10021
|
|
20230622,091100,7817196,263,263,263,263,146
|
|
20230622,091000,7778798,263,263,263,263,840
|
|
20230622,090900,7557878,263,263,263,263,2789
|
|
20230622,090800,6824371,264,264,264,264,8
|
|
20230622,090700,6822259,264,264,264,264,51
|
|
20230622,090600,6808795,265,265,265,265,0
|
|
20230622,090500,6808795,265,265,265,265,10
|
|
20230622,090400,6806145,265,265,265,265,10
|
|
20230622,090300,6803495,265,263,265,263,1816
|
|
20230622,090200,6325517,263,263,263,263,0
|
|
20230622,090100,6325517,263,264,264,263,9517
|
|
20230622,090000,3813291,264,265,265,264,14391
|