637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,193400,134559848,267,267,267,267,19678
|
|
20230629,193300,134559848,267,267,267,267,0
|
|
20230629,193200,134559848,267,267,267,267,0
|
|
20230629,193100,134559848,267,267,267,267,0
|
|
20230629,193000,134559848,267,267,267,267,0
|
|
20230629,192900,134559848,267,267,267,267,0
|
|
20230629,192800,134559848,267,267,267,267,0
|
|
20230629,192700,134559848,267,267,267,267,0
|
|
20230629,192600,134559848,267,267,267,267,0
|
|
20230629,192500,134559848,267,267,267,267,0
|
|
20230629,192400,134559848,267,267,267,267,0
|
|
20230629,192300,134559848,267,267,267,267,0
|
|
20230629,192200,134559848,267,267,267,267,0
|
|
20230629,192100,134559848,267,267,267,267,0
|
|
20230629,192000,134559848,267,267,267,267,0
|
|
20230629,191900,134559848,267,267,267,267,0
|
|
20230629,191800,134559848,267,267,267,267,0
|
|
20230629,191700,134559848,267,267,267,267,0
|
|
20230629,191600,134559848,267,267,267,267,0
|
|
20230629,191500,134559848,267,267,267,267,0
|
|
20230629,191400,134559848,267,267,267,267,0
|
|
20230629,191300,134559848,267,267,267,267,0
|
|
20230629,191200,134559848,267,267,267,267,0
|
|
20230629,191100,134559848,267,267,267,267,0
|
|
20230629,191000,134559848,267,267,267,267,0
|
|
20230629,190900,134559848,267,267,267,267,0
|
|
20230629,190800,134559848,267,267,267,267,0
|
|
20230629,190700,134559848,267,267,267,267,0
|
|
20230629,190600,134559848,267,267,267,267,0
|
|
20230629,190500,134559848,267,267,267,267,0
|
|
20230629,190400,134559848,267,267,267,267,19678
|
|
20230629,190300,134559848,267,267,267,267,0
|
|
20230629,190200,134559848,267,267,267,267,0
|
|
20230629,190100,134559848,267,267,267,267,0
|
|
20230629,190000,134559848,267,267,267,267,0
|
|
20230629,185900,134559848,267,267,267,267,0
|
|
20230629,185800,134559848,267,267,267,267,0
|
|
20230629,185700,134559848,267,267,267,267,0
|
|
20230629,185600,134559848,267,267,267,267,0
|
|
20230629,185500,134559848,267,267,267,267,0
|
|
20230629,185400,134559848,267,267,267,267,0
|
|
20230629,185300,134559848,267,267,267,267,0
|
|
20230629,185200,134559848,267,267,267,267,0
|
|
20230629,185100,134559848,267,267,267,267,0
|
|
20230629,185000,134559848,267,267,267,267,0
|
|
20230629,184900,134559848,267,267,267,267,0
|
|
20230629,184800,134559848,267,267,267,267,0
|
|
20230629,184700,134559848,267,267,267,267,0
|
|
20230629,184600,134559848,267,267,267,267,0
|
|
20230629,184500,134559848,267,267,267,267,0
|
|
20230629,184400,134559848,267,267,267,267,0
|
|
20230629,184300,134559848,267,267,267,267,0
|
|
20230629,184200,134559848,267,267,267,267,0
|
|
20230629,184100,134559848,267,267,267,267,0
|
|
20230629,184000,134559848,267,267,267,267,0
|
|
20230629,183900,134559848,267,267,267,267,0
|
|
20230629,183800,134559848,267,267,267,267,0
|
|
20230629,183700,134559848,267,267,267,267,0
|
|
20230629,183600,134559848,267,267,267,267,0
|
|
20230629,183500,134559848,267,267,267,267,0
|
|
20230629,183400,134559848,267,267,267,267,19678
|
|
20230629,183300,134559848,267,267,267,267,0
|
|
20230629,183200,134559848,267,267,267,267,0
|
|
20230629,183100,134559848,267,267,267,267,0
|
|
20230629,183000,134559848,267,267,267,267,0
|
|
20230629,182900,134559848,267,267,267,267,0
|
|
20230629,182800,134559848,267,267,267,267,0
|
|
20230629,182700,134559848,267,267,267,267,0
|
|
20230629,182600,134559848,267,267,267,267,0
|
|
20230629,182500,134559848,267,267,267,267,0
|
|
20230629,182400,134559848,267,267,267,267,0
|
|
20230629,182300,134559848,267,267,267,267,0
|
|
20230629,182200,134559848,267,267,267,267,0
|
|
20230629,182100,134559848,267,267,267,267,0
|
|
20230629,182000,134559848,267,267,267,267,0
|
|
20230629,181900,134559848,267,267,267,267,0
|
|
20230629,181800,134559848,267,267,267,267,0
|
|
20230629,181700,134559848,267,267,267,267,0
|
|
20230629,181600,134559848,267,267,267,267,0
|
|
20230629,181500,134559848,267,267,267,267,0
|
|
20230629,181400,134559848,267,267,267,267,0
|
|
20230629,181300,134559848,267,267,267,267,0
|
|
20230629,181200,134559848,267,267,267,267,0
|
|
20230629,181100,134559848,267,267,267,267,0
|
|
20230629,181000,134559848,267,267,267,267,0
|
|
20230629,180900,134559848,267,267,267,267,0
|
|
20230629,180800,134559848,267,267,267,267,0
|
|
20230629,180700,134559848,267,267,267,267,0
|
|
20230629,180600,134559848,267,267,267,267,0
|
|
20230629,180500,134559848,267,267,267,267,0
|
|
20230629,180400,134559848,267,267,267,267,19678
|
|
20230629,180300,134559848,267,267,267,267,0
|
|
20230629,180200,134559848,267,267,267,267,0
|
|
20230629,180100,134559848,267,267,267,267,0
|
|
20230629,180000,134559848,267,267,267,267,0
|
|
20230629,175900,134559848,267,267,267,267,0
|
|
20230629,175800,134559848,267,267,267,267,0
|
|
20230629,175700,134559848,267,267,267,267,0
|
|
20230629,175600,134559848,267,267,267,267,0
|
|
20230629,175500,134559848,267,267,267,267,0
|
|
20230629,175400,134559848,267,267,267,267,0
|
|
20230629,175300,134559848,267,267,267,267,0
|
|
20230629,175200,134559848,267,267,267,267,0
|
|
20230629,175100,134559848,267,267,267,267,0
|
|
20230629,175000,134559848,267,267,267,267,0
|
|
20230629,174900,134559848,267,267,267,267,0
|
|
20230629,174800,134559848,267,267,267,267,0
|
|
20230629,174700,134559848,267,267,267,267,0
|
|
20230629,174600,134559848,267,267,267,267,0
|
|
20230629,174500,134559848,267,267,267,267,0
|
|
20230629,174400,134559848,267,267,267,267,0
|
|
20230629,174300,134559848,267,267,267,267,0
|
|
20230629,174200,134559848,267,267,267,267,0
|
|
20230629,174100,134559848,267,267,267,267,0
|
|
20230629,174000,134559848,267,267,267,267,0
|
|
20230629,173900,134559848,267,267,267,267,0
|
|
20230629,173800,134559848,267,267,267,267,0
|
|
20230629,173700,134559848,267,267,267,267,0
|
|
20230629,173600,134559848,267,267,267,267,0
|
|
20230629,173500,134559848,267,267,267,267,0
|
|
20230629,173400,134559848,267,267,267,267,19678
|
|
20230629,173300,134559848,267,267,267,267,0
|
|
20230629,173200,134559848,267,267,267,267,0
|
|
20230629,173100,134559848,267,267,267,267,0
|
|
20230629,173000,134559848,267,267,267,267,0
|
|
20230629,172900,134559848,267,267,267,267,0
|
|
20230629,172800,134559848,267,267,267,267,0
|
|
20230629,172700,134559848,267,267,267,267,0
|
|
20230629,172600,134559848,267,267,267,267,0
|
|
20230629,172500,134559848,267,267,267,267,0
|
|
20230629,172400,134559848,267,267,267,267,0
|
|
20230629,172300,134559848,267,267,267,267,0
|
|
20230629,172200,134559848,267,267,267,267,0
|
|
20230629,172100,134559848,267,267,267,267,0
|
|
20230629,172000,134559848,267,267,267,267,0
|
|
20230629,171900,134559848,267,267,267,267,0
|
|
20230629,171800,134559848,267,267,267,267,0
|
|
20230629,171700,134559848,267,267,267,267,0
|
|
20230629,171600,134559848,267,267,267,267,0
|
|
20230629,171500,134559848,267,267,267,267,0
|
|
20230629,171400,134559848,267,267,267,267,0
|
|
20230629,171300,134559848,267,267,267,267,0
|
|
20230629,171200,134559848,267,267,267,267,0
|
|
20230629,171100,134559848,267,267,267,267,0
|
|
20230629,171000,134559848,267,267,267,267,0
|
|
20230629,170900,134559848,267,267,267,267,0
|
|
20230629,170800,134559848,267,267,267,267,0
|
|
20230629,170700,134559848,267,267,267,267,0
|
|
20230629,170600,134559848,267,267,267,267,0
|
|
20230629,170500,134559848,267,267,267,267,0
|
|
20230629,170400,134559848,267,267,267,267,19678
|
|
20230629,170300,134559848,267,267,267,267,0
|
|
20230629,170200,134559848,267,267,267,267,0
|
|
20230629,170100,134559848,267,267,267,267,0
|
|
20230629,170000,134559848,267,267,267,267,0
|
|
20230629,165900,134559848,267,267,267,267,0
|
|
20230629,165800,134559848,267,267,267,267,0
|
|
20230629,165700,134559848,267,267,267,267,0
|
|
20230629,165600,134559848,267,267,267,267,0
|
|
20230629,165500,134559848,267,267,267,267,0
|
|
20230629,165400,134559848,267,267,267,267,0
|
|
20230629,165300,134559848,267,267,267,267,0
|
|
20230629,165200,134559848,267,267,267,267,0
|
|
20230629,165100,134559848,267,267,267,267,0
|
|
20230629,165000,134559848,267,267,267,267,0
|
|
20230629,164900,134559848,267,267,267,267,0
|
|
20230629,164800,134559848,267,267,267,267,0
|
|
20230629,164700,134559848,267,267,267,267,0
|
|
20230629,164600,134559848,267,267,267,267,0
|
|
20230629,164500,134559848,267,267,267,267,0
|
|
20230629,164400,134559848,267,267,267,267,0
|
|
20230629,164300,134559848,267,267,267,267,0
|
|
20230629,164200,134559848,267,267,267,267,0
|
|
20230629,164100,134559848,267,267,267,267,0
|
|
20230629,164000,134559848,267,267,267,267,0
|
|
20230629,163900,134559848,267,267,267,267,0
|
|
20230629,163800,134559848,267,267,267,267,0
|
|
20230629,163700,134559848,267,267,267,267,0
|
|
20230629,163600,134559848,267,267,267,267,0
|
|
20230629,163500,134559848,267,267,267,267,0
|
|
20230629,163400,134559848,267,267,267,267,19678
|
|
20230629,163300,134559848,267,267,267,267,0
|
|
20230629,163200,134559848,267,267,267,267,0
|
|
20230629,163100,134559848,267,267,267,267,0
|
|
20230629,163000,134559848,267,267,267,267,0
|
|
20230629,162900,134559848,267,267,267,267,0
|
|
20230629,162800,134559848,267,267,267,267,0
|
|
20230629,162700,134559848,267,267,267,267,0
|
|
20230629,162600,134559848,267,267,267,267,0
|
|
20230629,162500,134559848,267,267,267,267,0
|
|
20230629,162400,134559848,267,267,267,267,0
|
|
20230629,162300,134559848,267,267,267,267,0
|
|
20230629,162200,134559848,267,267,267,267,0
|
|
20230629,162100,134559848,267,267,267,267,0
|
|
20230629,162000,134559848,267,267,267,267,0
|
|
20230629,161900,134559848,267,267,267,267,0
|
|
20230629,161800,134559848,267,267,267,267,0
|
|
20230629,161700,134559848,267,267,267,267,0
|
|
20230629,161600,134559848,267,267,267,267,0
|
|
20230629,161500,134559848,267,267,267,267,0
|
|
20230629,161400,134559848,267,267,267,267,0
|
|
20230629,161300,134559848,267,267,267,267,0
|
|
20230629,161200,134559848,267,267,267,267,0
|
|
20230629,161100,134559848,267,267,267,267,0
|
|
20230629,161000,134559848,267,267,267,267,0
|
|
20230629,160900,134559848,267,267,267,267,0
|
|
20230629,160800,134559848,267,267,267,267,0
|
|
20230629,160700,134559848,267,267,267,267,0
|
|
20230629,160600,134559848,267,267,267,267,0
|
|
20230629,160500,134559848,267,267,267,267,0
|
|
20230629,160400,134559848,267,267,267,267,19678
|
|
20230629,160300,134559848,267,267,267,267,0
|
|
20230629,160200,134559848,267,267,267,267,0
|
|
20230629,160100,134559848,267,267,267,267,0
|
|
20230629,160000,134559848,267,267,267,267,0
|
|
20230629,155900,134559848,267,267,267,267,0
|
|
20230629,155800,134559848,267,267,267,267,0
|
|
20230629,155700,134559848,267,267,267,267,0
|
|
20230629,155600,134559848,267,267,267,267,0
|
|
20230629,155500,134559848,267,267,267,267,0
|
|
20230629,155400,134559848,267,267,267,267,0
|
|
20230629,155300,134559848,267,267,267,267,0
|
|
20230629,155200,134559848,267,267,267,267,0
|
|
20230629,155100,134559848,267,267,267,267,0
|
|
20230629,155000,134559848,267,267,267,267,0
|
|
20230629,154900,134559848,267,267,267,267,0
|
|
20230629,154800,134559848,267,267,267,267,0
|
|
20230629,154700,134559848,267,267,267,267,0
|
|
20230629,154600,134559848,267,267,267,267,0
|
|
20230629,154500,134559848,267,267,267,267,0
|
|
20230629,154400,134559848,267,267,267,267,0
|
|
20230629,154300,134559848,267,267,267,267,0
|
|
20230629,154200,134559848,267,267,267,267,0
|
|
20230629,154100,134559848,267,267,267,267,0
|
|
20230629,154000,134559848,267,267,267,267,0
|
|
20230629,153900,134559848,267,267,267,267,0
|
|
20230629,153800,134559848,267,267,267,267,0
|
|
20230629,153700,134559848,267,267,267,267,0
|
|
20230629,153600,134559848,267,267,267,267,0
|
|
20230629,153500,134559848,267,267,267,267,0
|
|
20230629,153400,134559848,267,267,267,267,19678
|
|
20230629,153300,134559848,267,267,267,267,0
|
|
20230629,153200,134559848,267,267,267,267,0
|
|
20230629,153100,134559848,267,267,267,267,0
|
|
20230629,153000,134559848,267,267,267,267,19678
|
|
20230629,152900,129305822,270,270,270,270,0
|
|
20230629,152800,129305822,270,270,270,270,0
|
|
20230629,152700,129305822,270,270,270,270,0
|
|
20230629,152600,129305822,270,270,270,270,0
|
|
20230629,152500,129305822,270,270,270,270,0
|
|
20230629,152400,129305822,270,270,270,270,0
|
|
20230629,152300,129305822,270,270,270,270,0
|
|
20230629,152200,129305822,270,270,270,270,0
|
|
20230629,152100,129305822,270,270,270,270,0
|
|
20230629,152000,129305822,270,270,270,270,0
|
|
20230629,151900,129305822,270,270,270,270,11
|
|
20230629,151800,129302852,270,269,270,269,337
|
|
20230629,151700,129212192,270,270,270,270,16
|
|
20230629,151600,129207872,270,270,270,270,18
|
|
20230629,151500,129203012,270,270,270,270,17
|
|
20230629,151400,129198422,270,269,270,269,33
|
|
20230629,151300,129189515,270,270,270,270,191
|
|
20230629,151200,129137945,270,270,270,270,1859
|
|
20230629,151100,128636015,270,269,270,268,379
|
|
20230629,151000,128534408,270,272,272,269,7986
|
|
20230629,150900,126386096,272,272,272,272,8
|
|
20230629,150800,126383920,272,272,272,272,10
|
|
20230629,150700,126381200,272,272,272,272,0
|
|
20230629,150600,126381200,272,272,272,272,0
|
|
20230629,150500,126381200,272,272,272,272,0
|
|
20230629,150400,126381200,272,272,272,272,0
|
|
20230629,150300,126381200,272,270,272,269,10002
|
|
20230629,150200,123686327,272,272,272,272,34
|
|
20230629,150100,123677079,272,271,272,271,329
|
|
20230629,150000,123587913,271,270,271,270,2879
|
|
20230629,145900,122810580,269,270,270,269,110
|
|
20230629,145800,122780890,270,270,270,270,1024
|
|
20230629,145700,122504410,270,270,270,270,107
|
|
20230629,145600,122475520,270,269,270,269,3285
|
|
20230629,145500,121591819,269,269,269,269,0
|
|
20230629,145400,121591819,269,268,269,268,9296
|
|
20230629,145300,119099991,268,268,268,268,571
|
|
20230629,145200,118946963,268,268,268,268,300
|
|
20230629,145100,118866563,267,267,267,267,5245
|
|
20230629,145000,117466148,268,268,269,268,3172
|
|
20230629,144900,116616048,268,269,269,268,552
|
|
20230629,144800,116467561,269,269,269,269,0
|
|
20230629,144700,116467561,269,269,269,269,0
|
|
20230629,144600,116467561,269,269,269,269,0
|
|
20230629,144500,116467561,269,269,269,269,0
|
|
20230629,144400,116467561,269,269,269,269,3
|
|
20230629,144300,116466754,269,269,269,269,100
|
|
20230629,144200,116439854,269,270,270,269,106
|
|
20230629,144100,116411334,268,268,268,268,128
|
|
20230629,144000,116377030,268,268,268,268,1872
|
|
20230629,143900,115875334,268,268,268,268,100
|
|
20230629,143800,115848534,268,268,268,268,0
|
|
20230629,143700,115848534,268,268,268,268,475
|
|
20230629,143600,115721234,268,268,268,268,0
|
|
20230629,143500,115721234,268,268,268,268,4492
|
|
20230629,143400,114517378,269,269,269,269,1539
|
|
20230629,143300,114103387,270,270,270,270,1010
|
|
20230629,143200,113830687,270,270,270,270,1
|
|
20230629,143100,113830417,270,270,270,270,0
|
|
20230629,143000,113830417,270,270,270,270,120
|
|
20230629,142900,113798017,270,270,270,270,0
|
|
20230629,142800,113798017,270,270,270,270,0
|
|
20230629,142700,113798017,270,270,270,270,700
|
|
20230629,142600,113609017,270,270,270,270,0
|
|
20230629,142500,113609017,270,270,270,270,15
|
|
20230629,142400,113604967,270,270,270,270,195
|
|
20230629,142300,113552317,270,270,270,270,2430
|
|
20230629,142200,112896217,270,270,270,270,6
|
|
20230629,142100,112894597,270,269,270,268,261
|
|
20230629,142000,112824573,271,271,271,271,0
|
|
20230629,141900,112824573,271,271,271,269,885
|
|
20230629,141800,112586450,271,271,271,271,4
|
|
20230629,141700,112585366,271,271,271,271,10
|
|
20230629,141600,112582656,271,271,271,271,0
|
|
20230629,141500,112582656,271,271,271,271,0
|
|
20230629,141400,112582656,271,270,271,268,14426
|
|
20230629,141300,108702881,272,272,272,272,10
|
|
20230629,141200,108700161,272,272,272,272,0
|
|
20230629,141100,108700161,272,272,272,272,10
|
|
20230629,141000,108697441,272,272,272,272,4
|
|
20230629,140900,108696353,272,272,272,272,8
|
|
20230629,140800,108694177,272,270,272,270,4288
|
|
20230629,140700,107536387,270,270,270,270,84
|
|
20230629,140600,107513707,270,270,270,270,100
|
|
20230629,140500,107486707,270,270,270,270,73
|
|
20230629,140400,107466997,270,270,270,270,10
|
|
20230629,140300,107464297,270,270,270,270,1110
|
|
20230629,140200,107164597,270,270,270,270,0
|
|
20230629,140100,107164597,270,270,270,270,4968
|
|
20230629,140000,105823237,272,272,272,272,1
|
|
20230629,135900,105822965,270,270,270,269,10080
|
|
20230629,135800,103104884,270,270,270,270,150
|
|
20230629,135700,103064384,272,272,272,272,10
|
|
20230629,135600,103061664,270,270,270,270,12
|
|
20230629,135500,103058424,272,271,272,270,40297
|
|
20230629,135400,92158910,273,273,273,273,0
|
|
20230629,135300,92158910,273,273,273,273,0
|
|
20230629,135200,92158910,273,273,273,273,6
|
|
20230629,135100,92157272,272,272,272,272,397
|
|
20230629,135000,92049288,273,272,273,272,3809
|
|
20230629,134900,91010431,273,273,273,273,99
|
|
20230629,134800,90983404,273,273,273,273,0
|
|
20230629,134700,90983404,273,273,273,273,0
|
|
20230629,134600,90983404,273,273,273,273,0
|
|
20230629,134500,90983404,273,273,273,273,0
|
|
20230629,134400,90983404,273,273,273,273,10
|
|
20230629,134300,90980674,273,273,273,273,1
|
|
20230629,134200,90980401,273,273,273,273,100
|
|
20230629,134100,90953101,273,272,273,272,6960
|
|
20230629,134000,89059972,273,273,273,273,10
|
|
20230629,133900,89057242,273,273,273,273,0
|
|
20230629,133800,89057242,273,273,273,272,1011
|
|
20230629,133700,88782239,273,273,273,273,9
|
|
20230629,133600,88779782,273,273,273,273,9
|
|
20230629,133500,88777325,273,273,273,273,0
|
|
20230629,133400,88777325,273,273,273,273,1
|
|
20230629,133300,88777052,273,273,273,273,1
|
|
20230629,133200,88776779,273,273,273,273,0
|
|
20230629,133100,88776779,273,273,273,273,19
|
|
20230629,133000,88771592,273,273,273,273,1
|
|
20230629,132900,88771319,273,272,273,272,162
|
|
20230629,132800,88727246,273,273,273,273,0
|
|
20230629,132700,88727246,273,273,273,273,9
|
|
20230629,132600,88724789,273,273,273,273,3
|
|
20230629,132500,88723970,273,273,273,273,7
|
|
20230629,132400,88722059,273,273,273,273,17
|
|
20230629,132300,88717418,272,272,272,272,8575
|
|
20230629,132200,86385018,274,274,274,274,8
|
|
20230629,132100,86382826,274,274,274,274,0
|
|
20230629,132000,86382826,274,274,274,274,9
|
|
20230629,131900,86380360,274,274,274,274,0
|
|
20230629,131800,86380360,274,274,274,274,0
|
|
20230629,131700,86380360,274,274,274,274,10
|
|
20230629,131600,86377620,274,274,274,274,0
|
|
20230629,131500,86377620,274,274,274,274,15
|
|
20230629,131400,86373510,274,273,274,273,214
|
|
20230629,131300,86315074,274,274,274,274,0
|
|
20230629,131200,86315074,274,274,274,274,33
|
|
20230629,131100,86306032,274,274,274,274,557
|
|
20230629,131000,86153414,274,274,274,274,10
|
|
20230629,130900,86150674,274,274,274,274,11
|
|
20230629,130800,86147660,274,274,274,274,7
|
|
20230629,130700,86145742,274,274,274,271,3947
|
|
20230629,130600,85076093,274,274,274,274,139
|
|
20230629,130500,85038007,274,273,274,271,31001
|
|
20230629,130400,76604102,274,274,274,274,0
|
|
20230629,130300,76604102,274,274,274,274,0
|
|
20230629,130200,76604102,274,274,274,274,0
|
|
20230629,130100,76604102,274,274,274,274,1
|
|
20230629,130000,76603828,274,274,274,274,0
|
|
20230629,125900,76603828,274,274,274,274,29
|
|
20230629,125800,76595882,274,274,274,274,2509
|
|
20230629,125700,75908416,273,274,274,273,2501
|
|
20230629,125600,75225642,274,274,274,274,0
|
|
20230629,125500,75225642,274,274,274,274,4
|
|
20230629,125400,75224546,274,274,274,274,6
|
|
20230629,125300,75222902,274,274,274,274,21
|
|
20230629,125200,75217148,274,274,274,273,21
|
|
20230629,125100,75211396,274,274,274,274,0
|
|
20230629,125000,75211396,274,274,274,274,66
|
|
20230629,124900,75193312,274,274,274,274,5
|
|
20230629,124800,75191942,274,274,274,274,6
|
|
20230629,124700,75190298,274,274,274,274,0
|
|
20230629,124600,75190298,274,274,274,274,0
|
|
20230629,124500,75190298,274,274,274,274,10
|
|
20230629,124400,75187558,273,273,273,273,0
|
|
20230629,124300,75187558,273,273,273,273,3000
|
|
20230629,124200,74368558,274,274,274,274,11
|
|
20230629,124100,74365544,274,274,274,274,9
|
|
20230629,124000,74363078,274,274,274,274,0
|
|
20230629,123900,74363078,274,274,274,274,1
|
|
20230629,123800,74362804,274,274,274,274,30
|
|
20230629,123700,74354584,274,274,274,274,34
|
|
20230629,123600,74345268,274,274,274,273,3194
|
|
20230629,123500,73473291,274,274,274,274,7
|
|
20230629,123400,73471373,274,274,274,274,5
|
|
20230629,123300,73470003,274,274,274,274,5
|
|
20230629,123200,73468633,274,274,274,274,6
|
|
20230629,123100,73466989,274,274,274,274,28
|
|
20230629,123000,73459317,274,274,274,274,5
|
|
20230629,122900,73457947,274,274,274,274,6
|
|
20230629,122800,73456303,274,274,274,274,10
|
|
20230629,122700,73453563,274,274,274,274,11
|
|
20230629,122600,73450549,274,274,274,274,7
|
|
20230629,122500,73448631,274,274,274,274,10
|
|
20230629,122400,73445891,274,274,274,274,10
|
|
20230629,122300,73443151,274,274,274,274,50
|
|
20230629,122200,73429451,272,272,272,272,0
|
|
20230629,122100,73429451,272,274,274,272,144
|
|
20230629,122000,73390125,274,273,274,273,512
|
|
20230629,121900,73250297,273,273,273,273,0
|
|
20230629,121800,73250297,273,273,273,273,0
|
|
20230629,121700,73250297,273,273,273,273,1
|
|
20230629,121600,73250024,273,273,273,273,9539
|
|
20230629,121500,70645877,274,274,274,274,0
|
|
20230629,121400,70645877,274,274,274,274,1
|
|
20230629,121300,70645603,274,274,274,274,1
|
|
20230629,121200,70645329,274,274,274,274,5
|
|
20230629,121100,70643959,274,274,274,274,3
|
|
20230629,121000,70643137,274,274,274,274,1
|
|
20230629,120900,70642863,274,274,274,274,6
|
|
20230629,120800,70641219,274,274,274,274,3
|
|
20230629,120700,70640397,274,273,274,273,507
|
|
20230629,120600,70501982,274,274,274,274,0
|
|
20230629,120500,70501982,274,274,274,274,1
|
|
20230629,120400,70501708,274,274,274,274,16
|
|
20230629,120300,70497324,274,274,274,274,2
|
|
20230629,120200,70496776,274,274,274,274,0
|
|
20230629,120100,70496776,274,274,274,274,93
|
|
20230629,120000,70471294,274,274,274,274,450
|
|
20230629,115900,70347994,274,274,274,274,5
|
|
20230629,115800,70346624,273,273,273,273,0
|
|
20230629,115700,70346624,273,273,273,273,600
|
|
20230629,115600,70182824,274,274,274,274,4
|
|
20230629,115500,70181728,274,274,274,273,1505
|
|
20230629,115400,69770858,274,274,274,274,2
|
|
20230629,115300,69770310,274,274,274,274,0
|
|
20230629,115200,69770310,274,274,274,274,8
|
|
20230629,115100,69768118,272,272,272,272,0
|
|
20230629,115000,69768118,272,272,272,272,0
|
|
20230629,114900,69768118,272,272,272,272,0
|
|
20230629,114800,69768118,272,272,272,272,1051
|
|
20230629,114700,69482246,272,272,272,272,0
|
|
20230629,114600,69482246,272,272,272,272,2008
|
|
20230629,114500,68936070,274,274,274,274,0
|
|
20230629,114400,68936070,274,274,274,274,0
|
|
20230629,114300,68936070,274,274,274,274,806
|
|
20230629,114200,68715226,274,274,274,274,0
|
|
20230629,114100,68715226,274,274,274,274,4
|
|
20230629,114000,68714130,273,273,273,273,46
|
|
20230629,113900,68701572,274,274,274,274,1
|
|
20230629,113800,68701298,274,274,274,274,6
|
|
20230629,113700,68699654,274,274,274,274,5
|
|
20230629,113600,68698284,274,274,274,274,6
|
|
20230629,113500,68696640,274,274,274,274,7
|
|
20230629,113400,68694722,274,274,274,274,3
|
|
20230629,113300,68693900,274,272,274,272,4062
|
|
20230629,113200,67585008,274,274,274,274,2058
|
|
20230629,113100,67021116,272,273,273,272,2083
|
|
20230629,113000,66454529,273,273,273,273,189
|
|
20230629,112900,66402932,273,273,273,273,1
|
|
20230629,112800,66402659,273,273,273,273,264
|
|
20230629,112700,66330587,273,273,273,273,4
|
|
20230629,112600,66329495,273,273,273,273,8
|
|
20230629,112500,66327311,273,273,273,273,0
|
|
20230629,112400,66327311,273,273,273,273,9024
|
|
20230629,112300,63863759,274,274,274,274,0
|
|
20230629,112200,63863759,274,274,274,274,0
|
|
20230629,112100,63863759,274,274,274,274,8
|
|
20230629,112000,63861567,273,273,273,273,492
|
|
20230629,111900,63727251,274,274,274,274,0
|
|
20230629,111800,63727251,274,274,274,274,10
|
|
20230629,111700,63724511,274,274,274,274,3
|
|
20230629,111600,63723689,274,274,274,274,6
|
|
20230629,111500,63722045,273,274,274,273,1479
|
|
20230629,111400,63318274,274,274,274,274,2
|
|
20230629,111300,63317726,274,274,274,273,17
|
|
20230629,111200,63313076,274,274,274,273,126
|
|
20230629,111100,63278672,274,274,274,273,199
|
|
20230629,111000,63224326,274,274,274,274,3
|
|
20230629,110900,63223504,273,273,273,273,3
|
|
20230629,110800,63222685,274,274,274,274,20
|
|
20230629,110700,63217205,274,274,274,274,17
|
|
20230629,110600,63212547,274,274,274,274,20
|
|
20230629,110500,63207067,274,274,274,274,1087
|
|
20230629,110400,62909229,274,272,274,272,1010
|
|
20230629,110300,62634489,272,272,272,272,0
|
|
20230629,110200,62634489,272,272,272,272,0
|
|
20230629,110100,62634489,272,272,272,272,0
|
|
20230629,110000,62634489,272,272,272,272,0
|
|
20230629,105900,62634489,272,272,272,272,0
|
|
20230629,105800,62634489,272,274,274,272,3204
|
|
20230629,105700,61761428,274,274,274,274,100
|
|
20230629,105600,61734028,274,274,275,273,47
|
|
20230629,105500,61721144,274,274,274,274,0
|
|
20230629,105400,61721144,274,274,274,274,1
|
|
20230629,105300,61720870,274,274,274,274,0
|
|
20230629,105200,61720870,274,274,274,274,0
|
|
20230629,105100,61720870,274,274,274,274,1
|
|
20230629,105000,61720596,273,273,273,273,218
|
|
20230629,104900,61661082,273,273,273,273,0
|
|
20230629,104800,61661082,273,273,273,273,2598
|
|
20230629,104700,60951828,273,273,273,273,0
|
|
20230629,104600,60951828,273,275,275,273,1030
|
|
20230629,104500,60670467,276,276,276,276,0
|
|
20230629,104400,60670467,276,276,276,276,0
|
|
20230629,104300,60670467,276,276,276,276,0
|
|
20230629,104200,60670467,276,276,276,276,0
|
|
20230629,104100,60670467,276,276,276,276,0
|
|
20230629,104000,60670467,276,276,276,276,0
|
|
20230629,103900,60670467,276,276,276,276,10
|
|
20230629,103800,60667707,276,276,276,276,0
|
|
20230629,103700,60667707,276,276,276,276,11
|
|
20230629,103600,60664671,276,276,276,276,10
|
|
20230629,103500,60661911,276,276,276,276,1
|
|
20230629,103400,60661635,276,275,276,275,12
|
|
20230629,103300,60658326,276,275,276,275,640
|
|
20230629,103200,60482306,275,275,275,275,390
|
|
20230629,103100,60375056,274,274,274,274,0
|
|
20230629,103000,60375056,274,274,274,274,1241
|
|
20230629,102900,60035022,274,274,274,274,0
|
|
20230629,102800,60035022,274,274,274,274,226
|
|
20230629,102700,59973098,274,274,274,274,13
|
|
20230629,102600,59969536,274,274,274,274,370
|
|
20230629,102500,59868156,274,273,274,273,639
|
|
20230629,102400,59693699,274,274,274,274,1054
|
|
20230629,102300,59404903,274,274,274,274,5291
|
|
20230629,102200,57955169,274,274,274,274,0
|
|
20230629,102100,57955169,274,274,274,274,10
|
|
20230629,102000,57952429,274,274,274,274,0
|
|
20230629,101900,57952429,274,274,274,274,1
|
|
20230629,101800,57952155,274,273,274,273,285
|
|
20230629,101700,57874341,274,274,274,274,30
|
|
20230629,101600,57866121,274,274,274,274,20
|
|
20230629,101500,57860641,274,274,274,274,791
|
|
20230629,101400,57643907,274,274,274,274,10000
|
|
20230629,101300,54903907,274,274,274,274,200
|
|
20230629,101200,54849107,274,274,274,274,22
|
|
20230629,101100,54843079,274,273,274,273,1828
|
|
20230629,101000,54344028,273,273,273,273,1008
|
|
20230629,100900,54068844,273,273,273,273,1
|
|
20230629,100800,54068571,273,273,273,273,1000
|
|
20230629,100700,53795571,273,273,273,273,510
|
|
20230629,100600,53656341,273,273,273,273,21
|
|
20230629,100500,53650608,273,273,273,273,12
|
|
20230629,100400,53647332,273,273,273,273,207
|
|
20230629,100300,53590821,273,273,273,273,10
|
|
20230629,100200,53588091,273,273,273,273,20
|
|
20230629,100100,53582631,273,273,273,273,40
|
|
20230629,100000,53571711,273,273,273,273,89
|
|
20230629,095900,53547414,273,272,273,272,22
|
|
20230629,095800,53541409,273,273,273,273,3
|
|
20230629,095700,53540590,273,273,273,273,15
|
|
20230629,095600,53536495,273,273,273,273,56
|
|
20230629,095500,53521207,273,273,273,273,971
|
|
20230629,095400,53256124,273,273,273,273,471
|
|
20230629,095300,53127541,273,273,273,273,8
|
|
20230629,095200,53125357,273,274,274,273,285
|
|
20230629,095100,53047548,274,275,275,272,1254
|
|
20230629,095000,52705322,275,276,276,275,226
|
|
20230629,094900,52643162,276,276,276,276,3
|
|
20230629,094800,52642334,276,276,276,276,9
|
|
20230629,094700,52639850,276,276,276,276,0
|
|
20230629,094600,52639850,276,276,276,276,3503
|
|
20230629,094500,51673022,276,276,276,275,40
|
|
20230629,094400,51662009,276,276,276,273,329
|
|
20230629,094300,51572031,276,276,276,275,9
|
|
20230629,094200,51569548,276,277,277,273,34014
|
|
20230629,094100,42281587,277,280,281,274,31535
|
|
20230629,094000,33598552,280,280,280,279,3606
|
|
20230629,093900,32589468,280,280,280,280,0
|
|
20230629,093800,32589468,280,280,280,280,4
|
|
20230629,093700,32588348,280,280,280,279,3138
|
|
20230629,093600,31712527,280,280,280,279,227
|
|
20230629,093500,31649172,280,280,280,279,8
|
|
20230629,093400,31646935,280,280,280,280,290
|
|
20230629,093300,31565735,280,280,280,280,14
|
|
20230629,093200,31561815,280,280,280,280,11
|
|
20230629,093100,31558735,280,280,280,279,78
|
|
20230629,093000,31536896,280,280,280,280,12
|
|
20230629,092900,31533536,280,281,281,280,11942
|
|
20230629,092800,28189759,280,280,280,280,1716
|
|
20230629,092700,27709279,281,281,281,281,19
|
|
20230629,092600,27703940,281,280,281,278,2044
|
|
20230629,092500,27129589,281,278,281,278,60118
|
|
20230629,092400,10298295,278,278,278,277,1227
|
|
20230629,092300,9958386,278,278,278,278,147
|
|
20230629,092200,9917520,279,278,279,277,9219
|
|
20230629,092100,7354836,278,276,278,276,2226
|
|
20230629,092000,6736488,276,276,276,276,1
|
|
20230629,091900,6736212,275,275,275,275,298
|
|
20230629,091800,6654262,274,275,275,274,77
|
|
20230629,091700,6633089,275,275,275,275,927
|
|
20230629,091600,6378164,275,274,275,274,3
|
|
20230629,091500,6377341,274,275,275,274,235
|
|
20230629,091400,6312751,275,275,275,275,113
|
|
20230629,091300,6281676,275,275,275,275,0
|
|
20230629,091200,6281676,275,274,275,274,90
|
|
20230629,091100,6257015,274,274,274,274,6
|
|
20230629,091000,6255371,274,274,274,274,1
|
|
20230629,090900,6255097,273,273,273,273,6934
|
|
20230629,090800,4362115,272,272,272,272,0
|
|
20230629,090700,4362115,272,272,272,272,0
|
|
20230629,090600,4362115,272,272,272,272,1
|
|
20230629,090500,4361843,272,273,273,272,261
|
|
20230629,090400,4290848,274,274,274,274,0
|
|
20230629,090300,4290848,274,274,274,274,0
|
|
20230629,090200,4290848,274,272,274,271,1353
|
|
20230629,090100,3922940,272,273,273,272,3462
|
|
20230629,090000,2978723,273,273,275,273,10911
|