636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193300,128259189,276,276,276,276,7570
|
|
20230703,193200,128259189,276,276,276,276,0
|
|
20230703,193100,128259189,276,276,276,276,0
|
|
20230703,193000,128259189,276,276,276,276,0
|
|
20230703,192900,128259189,276,276,276,276,0
|
|
20230703,192800,128259189,276,276,276,276,0
|
|
20230703,192700,128259189,276,276,276,276,0
|
|
20230703,192600,128259189,276,276,276,276,0
|
|
20230703,192500,128259189,276,276,276,276,0
|
|
20230703,192400,128259189,276,276,276,276,0
|
|
20230703,192300,128259189,276,276,276,276,0
|
|
20230703,192200,128259189,276,276,276,276,0
|
|
20230703,192100,128259189,276,276,276,276,0
|
|
20230703,192000,128259189,276,276,276,276,0
|
|
20230703,191900,128259189,276,276,276,276,0
|
|
20230703,191800,128259189,276,276,276,276,0
|
|
20230703,191700,128259189,276,276,276,276,0
|
|
20230703,191600,128259189,276,276,276,276,0
|
|
20230703,191500,128259189,276,276,276,276,0
|
|
20230703,191400,128259189,276,276,276,276,0
|
|
20230703,191300,128259189,276,276,276,276,0
|
|
20230703,191200,128259189,276,276,276,276,0
|
|
20230703,191100,128259189,276,276,276,276,0
|
|
20230703,191000,128259189,276,276,276,276,0
|
|
20230703,190900,128259189,276,276,276,276,0
|
|
20230703,190800,128259189,276,276,276,276,0
|
|
20230703,190700,128259189,276,276,276,276,0
|
|
20230703,190600,128259189,276,276,276,276,0
|
|
20230703,190500,128259189,276,276,276,276,0
|
|
20230703,190400,128259189,276,276,276,276,0
|
|
20230703,190300,128259189,276,276,276,276,7570
|
|
20230703,190200,128259189,276,276,276,276,0
|
|
20230703,190100,128259189,276,276,276,276,0
|
|
20230703,190000,128259189,276,276,276,276,0
|
|
20230703,185900,128259189,276,276,276,276,0
|
|
20230703,185800,128259189,276,276,276,276,0
|
|
20230703,185700,128259189,276,276,276,276,0
|
|
20230703,185600,128259189,276,276,276,276,0
|
|
20230703,185500,128259189,276,276,276,276,0
|
|
20230703,185400,128259189,276,276,276,276,0
|
|
20230703,185300,128259189,276,276,276,276,0
|
|
20230703,185200,128259189,276,276,276,276,0
|
|
20230703,185100,128259189,276,276,276,276,0
|
|
20230703,185000,128259189,276,276,276,276,0
|
|
20230703,184900,128259189,276,276,276,276,0
|
|
20230703,184800,128259189,276,276,276,276,0
|
|
20230703,184700,128259189,276,276,276,276,0
|
|
20230703,184600,128259189,276,276,276,276,0
|
|
20230703,184500,128259189,276,276,276,276,0
|
|
20230703,184400,128259189,276,276,276,276,0
|
|
20230703,184300,128259189,276,276,276,276,0
|
|
20230703,184200,128259189,276,276,276,276,0
|
|
20230703,184100,128259189,276,276,276,276,0
|
|
20230703,184000,128259189,276,276,276,276,0
|
|
20230703,183900,128259189,276,276,276,276,0
|
|
20230703,183800,128259189,276,276,276,276,0
|
|
20230703,183700,128259189,276,276,276,276,0
|
|
20230703,183600,128259189,276,276,276,276,0
|
|
20230703,183500,128259189,276,276,276,276,0
|
|
20230703,183400,128259189,276,276,276,276,0
|
|
20230703,183300,128259189,276,276,276,276,7570
|
|
20230703,183200,128259189,276,276,276,276,0
|
|
20230703,183100,128259189,276,276,276,276,0
|
|
20230703,183000,128259189,276,276,276,276,0
|
|
20230703,182900,128259189,276,276,276,276,0
|
|
20230703,182800,128259189,276,276,276,276,0
|
|
20230703,182700,128259189,276,276,276,276,0
|
|
20230703,182600,128259189,276,276,276,276,0
|
|
20230703,182500,128259189,276,276,276,276,0
|
|
20230703,182400,128259189,276,276,276,276,0
|
|
20230703,182300,128259189,276,276,276,276,0
|
|
20230703,182200,128259189,276,276,276,276,0
|
|
20230703,182100,128259189,276,276,276,276,0
|
|
20230703,182000,128259189,276,276,276,276,0
|
|
20230703,181900,128259189,276,276,276,276,0
|
|
20230703,181800,128259189,276,276,276,276,0
|
|
20230703,181700,128259189,276,276,276,276,0
|
|
20230703,181600,128259189,276,276,276,276,0
|
|
20230703,181500,128259189,276,276,276,276,0
|
|
20230703,181400,128259189,276,276,276,276,0
|
|
20230703,181300,128259189,276,276,276,276,0
|
|
20230703,181200,128259189,276,276,276,276,0
|
|
20230703,181100,128259189,276,276,276,276,0
|
|
20230703,181000,128259189,276,276,276,276,0
|
|
20230703,180900,128259189,276,276,276,276,0
|
|
20230703,180800,128259189,276,276,276,276,0
|
|
20230703,180700,128259189,276,276,276,276,0
|
|
20230703,180600,128259189,276,276,276,276,0
|
|
20230703,180500,128259189,276,276,276,276,0
|
|
20230703,180400,128259189,276,276,276,276,0
|
|
20230703,180300,128259189,276,276,276,276,7570
|
|
20230703,180200,128259189,276,276,276,276,0
|
|
20230703,180100,128259189,276,276,276,276,0
|
|
20230703,180000,128259189,276,276,276,276,0
|
|
20230703,175900,128259189,276,276,276,276,0
|
|
20230703,175800,128259189,276,276,276,276,0
|
|
20230703,175700,128259189,276,276,276,276,0
|
|
20230703,175600,128259189,276,276,276,276,0
|
|
20230703,175500,128259189,276,276,276,276,0
|
|
20230703,175400,128259189,276,276,276,276,0
|
|
20230703,175300,128259189,276,276,276,276,0
|
|
20230703,175200,128259189,276,276,276,276,0
|
|
20230703,175100,128259189,276,276,276,276,0
|
|
20230703,175000,128259189,276,276,276,276,0
|
|
20230703,174900,128259189,276,276,276,276,0
|
|
20230703,174800,128259189,276,276,276,276,0
|
|
20230703,174700,128259189,276,276,276,276,0
|
|
20230703,174600,128259189,276,276,276,276,0
|
|
20230703,174500,128259189,276,276,276,276,0
|
|
20230703,174400,128259189,276,276,276,276,0
|
|
20230703,174300,128259189,276,276,276,276,0
|
|
20230703,174200,128259189,276,276,276,276,0
|
|
20230703,174100,128259189,276,276,276,276,0
|
|
20230703,174000,128259189,276,276,276,276,0
|
|
20230703,173900,128259189,276,276,276,276,0
|
|
20230703,173800,128259189,276,276,276,276,0
|
|
20230703,173700,128259189,276,276,276,276,0
|
|
20230703,173600,128259189,276,276,276,276,0
|
|
20230703,173500,128259189,276,276,276,276,0
|
|
20230703,173400,128259189,276,276,276,276,0
|
|
20230703,173300,128259189,276,276,276,276,7570
|
|
20230703,173200,128259189,276,276,276,276,0
|
|
20230703,173100,128259189,276,276,276,276,0
|
|
20230703,173000,128259189,276,276,276,276,0
|
|
20230703,172900,128259189,276,276,276,276,0
|
|
20230703,172800,128259189,276,276,276,276,0
|
|
20230703,172700,128259189,276,276,276,276,0
|
|
20230703,172600,128259189,276,276,276,276,0
|
|
20230703,172500,128259189,276,276,276,276,0
|
|
20230703,172400,128259189,276,276,276,276,0
|
|
20230703,172300,128259189,276,276,276,276,0
|
|
20230703,172200,128259189,276,276,276,276,0
|
|
20230703,172100,128259189,276,276,276,276,0
|
|
20230703,172000,128259189,276,276,276,276,0
|
|
20230703,171900,128259189,276,276,276,276,0
|
|
20230703,171800,128259189,276,276,276,276,0
|
|
20230703,171700,128259189,276,276,276,276,0
|
|
20230703,171600,128259189,276,276,276,276,0
|
|
20230703,171500,128259189,276,276,276,276,0
|
|
20230703,171400,128259189,276,276,276,276,0
|
|
20230703,171300,128259189,276,276,276,276,0
|
|
20230703,171200,128259189,276,276,276,276,0
|
|
20230703,171100,128259189,276,276,276,276,0
|
|
20230703,171000,128259189,276,276,276,276,0
|
|
20230703,170900,128259189,276,276,276,276,0
|
|
20230703,170800,128259189,276,276,276,276,0
|
|
20230703,170700,128259189,276,276,276,276,0
|
|
20230703,170600,128259189,276,276,276,276,0
|
|
20230703,170500,128259189,276,276,276,276,0
|
|
20230703,170400,128259189,276,276,276,276,0
|
|
20230703,170300,128259189,276,276,276,276,7570
|
|
20230703,170200,128259189,276,276,276,276,0
|
|
20230703,170100,128259189,276,276,276,276,0
|
|
20230703,170000,128259189,276,276,276,276,0
|
|
20230703,165900,128259189,276,276,276,276,0
|
|
20230703,165800,128259189,276,276,276,276,0
|
|
20230703,165700,128259189,276,276,276,276,0
|
|
20230703,165600,128259189,276,276,276,276,0
|
|
20230703,165500,128259189,276,276,276,276,0
|
|
20230703,165400,128259189,276,276,276,276,0
|
|
20230703,165300,128259189,276,276,276,276,0
|
|
20230703,165200,128259189,276,276,276,276,0
|
|
20230703,165100,128259189,276,276,276,276,0
|
|
20230703,165000,128259189,276,276,276,276,0
|
|
20230703,164900,128259189,276,276,276,276,0
|
|
20230703,164800,128259189,276,276,276,276,0
|
|
20230703,164700,128259189,276,276,276,276,0
|
|
20230703,164600,128259189,276,276,276,276,0
|
|
20230703,164500,128259189,276,276,276,276,0
|
|
20230703,164400,128259189,276,276,276,276,0
|
|
20230703,164300,128259189,276,276,276,276,0
|
|
20230703,164200,128259189,276,276,276,276,0
|
|
20230703,164100,128259189,276,276,276,276,0
|
|
20230703,164000,128259189,276,276,276,276,0
|
|
20230703,163900,128259189,276,276,276,276,0
|
|
20230703,163800,128259189,276,276,276,276,0
|
|
20230703,163700,128259189,276,276,276,276,0
|
|
20230703,163600,128259189,276,276,276,276,0
|
|
20230703,163500,128259189,276,276,276,276,0
|
|
20230703,163400,128259189,276,276,276,276,0
|
|
20230703,163300,128259189,276,276,276,276,7570
|
|
20230703,163200,128259189,276,276,276,276,0
|
|
20230703,163100,128259189,276,276,276,276,0
|
|
20230703,163000,128259189,276,276,276,276,0
|
|
20230703,162900,128259189,276,276,276,276,0
|
|
20230703,162800,128259189,276,276,276,276,0
|
|
20230703,162700,128259189,276,276,276,276,0
|
|
20230703,162600,128259189,276,276,276,276,0
|
|
20230703,162500,128259189,276,276,276,276,0
|
|
20230703,162400,128259189,276,276,276,276,0
|
|
20230703,162300,128259189,276,276,276,276,0
|
|
20230703,162200,128259189,276,276,276,276,0
|
|
20230703,162100,128259189,276,276,276,276,0
|
|
20230703,162000,128259189,276,276,276,276,0
|
|
20230703,161900,128259189,276,276,276,276,0
|
|
20230703,161800,128259189,276,276,276,276,0
|
|
20230703,161700,128259189,276,276,276,276,0
|
|
20230703,161600,128259189,276,276,276,276,0
|
|
20230703,161500,128259189,276,276,276,276,0
|
|
20230703,161400,128259189,276,276,276,276,0
|
|
20230703,161300,128259189,276,276,276,276,0
|
|
20230703,161200,128259189,276,276,276,276,0
|
|
20230703,161100,128259189,276,276,276,276,0
|
|
20230703,161000,128259189,276,276,276,276,0
|
|
20230703,160900,128259189,276,276,276,276,0
|
|
20230703,160800,128259189,276,276,276,276,0
|
|
20230703,160700,128259189,276,276,276,276,0
|
|
20230703,160600,128259189,276,276,276,276,0
|
|
20230703,160500,128259189,276,276,276,276,0
|
|
20230703,160400,128259189,276,276,276,276,0
|
|
20230703,160300,128259189,276,276,276,276,7570
|
|
20230703,160200,128259189,276,276,276,276,0
|
|
20230703,160100,128259189,276,276,276,276,0
|
|
20230703,160000,128259189,276,276,276,276,0
|
|
20230703,155900,128259189,276,276,276,276,0
|
|
20230703,155800,128259189,276,276,276,276,0
|
|
20230703,155700,128259189,276,276,276,276,0
|
|
20230703,155600,128259189,276,276,276,276,0
|
|
20230703,155500,128259189,276,276,276,276,0
|
|
20230703,155400,128259189,276,276,276,276,0
|
|
20230703,155300,128259189,276,276,276,276,0
|
|
20230703,155200,128259189,276,276,276,276,0
|
|
20230703,155100,128259189,276,276,276,276,0
|
|
20230703,155000,128259189,276,276,276,276,0
|
|
20230703,154900,128259189,276,276,276,276,0
|
|
20230703,154800,128259189,276,276,276,276,0
|
|
20230703,154700,128259189,276,276,276,276,0
|
|
20230703,154600,128259189,276,276,276,276,0
|
|
20230703,154500,128259189,276,276,276,276,0
|
|
20230703,154400,128259189,276,276,276,276,0
|
|
20230703,154300,128259189,276,276,276,276,0
|
|
20230703,154200,128259189,276,276,276,276,0
|
|
20230703,154100,128259189,276,276,276,276,0
|
|
20230703,154000,128259189,276,276,276,276,0
|
|
20230703,153900,128259189,276,276,276,276,0
|
|
20230703,153800,128259189,276,276,276,276,0
|
|
20230703,153700,128259189,276,276,276,276,0
|
|
20230703,153600,128259189,276,276,276,276,0
|
|
20230703,153500,128259189,276,276,276,276,0
|
|
20230703,153400,128259189,276,276,276,276,0
|
|
20230703,153300,128259189,276,276,276,276,7570
|
|
20230703,153200,128259189,276,276,276,276,0
|
|
20230703,153100,128259189,276,276,276,276,0
|
|
20230703,153000,128259189,276,276,276,276,7570
|
|
20230703,152900,126169869,276,276,276,276,0
|
|
20230703,152800,126169869,276,276,276,276,0
|
|
20230703,152700,126169869,276,276,276,276,0
|
|
20230703,152600,126169869,276,276,276,276,0
|
|
20230703,152500,126169869,276,276,276,276,0
|
|
20230703,152400,126169869,276,276,276,276,0
|
|
20230703,152300,126169869,276,276,276,276,0
|
|
20230703,152200,126169869,276,276,276,276,0
|
|
20230703,152100,126169869,276,276,276,276,0
|
|
20230703,152000,126169869,276,276,276,276,0
|
|
20230703,151900,126169869,276,276,276,276,1
|
|
20230703,151800,126169593,276,276,276,276,1974
|
|
20230703,151700,125624769,277,277,277,277,1
|
|
20230703,151600,125624492,277,277,277,277,0
|
|
20230703,151500,125624492,277,277,277,277,628
|
|
20230703,151400,125450536,278,277,278,277,107
|
|
20230703,151300,125420887,276,276,276,276,90
|
|
20230703,151200,125396047,276,276,276,275,2264
|
|
20230703,151100,124772095,276,276,276,276,0
|
|
20230703,151000,124772095,276,276,276,276,598
|
|
20230703,150900,124607047,277,277,277,277,0
|
|
20230703,150800,124607047,277,277,277,277,5
|
|
20230703,150700,124605662,277,276,277,276,510
|
|
20230703,150600,124464402,274,274,274,274,0
|
|
20230703,150500,124464402,274,274,274,274,0
|
|
20230703,150400,124464402,274,274,274,274,0
|
|
20230703,150300,124464402,274,274,274,274,0
|
|
20230703,150200,124464402,274,274,274,274,0
|
|
20230703,150100,124464402,274,274,274,274,0
|
|
20230703,150000,124464402,274,274,274,274,0
|
|
20230703,145900,124464402,274,274,274,274,0
|
|
20230703,145800,124464402,274,274,274,274,1257
|
|
20230703,145700,124119984,274,274,274,274,0
|
|
20230703,145600,124119984,274,277,277,274,4212
|
|
20230703,145500,122962189,276,276,276,276,0
|
|
20230703,145400,122962189,276,275,276,275,3826
|
|
20230703,145300,121909979,275,275,275,275,0
|
|
20230703,145200,121909979,275,275,275,275,830
|
|
20230703,145100,121681729,273,273,273,273,150
|
|
20230703,145000,121640779,273,273,273,273,0
|
|
20230703,144900,121640779,273,273,273,273,0
|
|
20230703,144800,121640779,273,273,273,273,0
|
|
20230703,144700,121640779,273,273,273,273,0
|
|
20230703,144600,121640779,273,273,273,273,0
|
|
20230703,144500,121640779,273,273,273,273,0
|
|
20230703,144400,121640779,273,273,273,273,0
|
|
20230703,144300,121640779,273,273,273,273,0
|
|
20230703,144200,121640779,273,273,273,273,0
|
|
20230703,144100,121640779,273,273,273,273,6715
|
|
20230703,144000,119807584,273,273,273,273,254
|
|
20230703,143900,119738242,273,274,274,273,350
|
|
20230703,143800,119642343,274,274,274,274,1353
|
|
20230703,143700,119271621,274,274,274,274,0
|
|
20230703,143600,119271621,274,274,274,274,0
|
|
20230703,143500,119271621,274,275,275,274,280
|
|
20230703,143400,119194891,274,274,274,274,0
|
|
20230703,143300,119194891,274,274,274,274,0
|
|
20230703,143200,119194891,274,274,274,274,19
|
|
20230703,143100,119189685,274,274,274,274,2
|
|
20230703,143000,119189137,274,274,274,274,0
|
|
20230703,142900,119189137,274,274,274,274,0
|
|
20230703,142800,119189137,274,274,274,274,0
|
|
20230703,142700,119189137,274,274,274,274,0
|
|
20230703,142600,119189137,274,274,274,274,0
|
|
20230703,142500,119189137,274,274,274,274,0
|
|
20230703,142400,119189137,274,274,274,274,0
|
|
20230703,142300,119189137,274,274,274,274,0
|
|
20230703,142200,119189137,274,274,274,274,0
|
|
20230703,142100,119189137,274,274,274,274,0
|
|
20230703,142000,119189137,274,274,274,274,0
|
|
20230703,141900,119189137,274,274,274,274,0
|
|
20230703,141800,119189137,274,274,274,274,3
|
|
20230703,141700,119188315,274,274,274,274,0
|
|
20230703,141600,119188315,274,274,274,274,2
|
|
20230703,141500,119187767,274,274,274,274,0
|
|
20230703,141400,119187767,274,274,274,274,0
|
|
20230703,141300,119187767,274,274,274,274,218
|
|
20230703,141200,119128035,274,274,274,274,3518
|
|
20230703,141100,118164103,275,275,275,275,0
|
|
20230703,141000,118164103,275,275,275,275,42
|
|
20230703,140900,118152553,275,275,275,275,0
|
|
20230703,140800,118152553,275,275,275,275,0
|
|
20230703,140700,118152553,275,275,275,275,100
|
|
20230703,140600,118125053,274,274,274,274,1664
|
|
20230703,140500,117669117,274,274,274,274,0
|
|
20230703,140400,117669117,274,274,274,274,100
|
|
20230703,140300,117641717,274,274,274,274,0
|
|
20230703,140200,117641717,274,274,274,274,7
|
|
20230703,140100,117639799,274,274,274,274,1987
|
|
20230703,140000,117095361,274,273,274,273,55
|
|
20230703,135900,117080341,273,273,273,273,928
|
|
20230703,135800,116826997,274,274,274,274,0
|
|
20230703,135700,116826997,274,274,274,274,0
|
|
20230703,135600,116826997,274,274,274,274,0
|
|
20230703,135500,116826997,274,274,274,274,0
|
|
20230703,135400,116826997,274,274,274,274,1
|
|
20230703,135300,116826723,274,274,274,274,364
|
|
20230703,135200,116726987,274,274,274,274,0
|
|
20230703,135100,116726987,274,274,274,274,0
|
|
20230703,135000,116726987,274,274,274,274,0
|
|
20230703,134900,116726987,274,274,274,274,0
|
|
20230703,134800,116726987,274,274,274,274,0
|
|
20230703,134700,116726987,274,274,274,274,0
|
|
20230703,134600,116726987,274,274,274,274,0
|
|
20230703,134500,116726987,274,274,274,274,3300
|
|
20230703,134400,115822787,274,274,274,274,25
|
|
20230703,134300,115815937,274,274,274,274,2606
|
|
20230703,134200,115101893,274,274,274,274,0
|
|
20230703,134100,115101893,274,274,274,274,50
|
|
20230703,134000,115088193,274,274,274,274,36
|
|
20230703,133900,115078329,275,275,275,275,0
|
|
20230703,133800,115078329,275,275,275,275,0
|
|
20230703,133700,115078329,275,275,275,275,6
|
|
20230703,133600,115076679,273,273,273,273,0
|
|
20230703,133500,115076679,273,273,273,273,40
|
|
20230703,133400,115065759,273,273,273,273,207
|
|
20230703,133300,115009248,273,273,273,273,101
|
|
20230703,133200,114981675,273,273,273,273,1271
|
|
20230703,133100,114634692,273,274,274,273,3429
|
|
20230703,133000,113697455,275,275,275,275,10
|
|
20230703,132900,113694705,274,274,274,274,0
|
|
20230703,132800,113694705,274,274,274,274,0
|
|
20230703,132700,113694705,274,276,276,273,11735
|
|
20230703,132600,110483331,275,275,275,275,0
|
|
20230703,132500,110483331,275,275,275,275,1079
|
|
20230703,132400,110186606,278,278,278,278,0
|
|
20230703,132300,110186606,278,278,278,278,0
|
|
20230703,132200,110186606,278,278,278,278,1425
|
|
20230703,132100,109790456,278,278,278,278,0
|
|
20230703,132000,109790456,278,278,278,278,0
|
|
20230703,131900,109790456,278,278,278,278,0
|
|
20230703,131800,109790456,278,278,278,278,0
|
|
20230703,131700,109790456,278,278,278,278,0
|
|
20230703,131600,109790456,278,278,278,278,0
|
|
20230703,131500,109790456,278,278,278,278,0
|
|
20230703,131400,109790456,278,278,278,278,0
|
|
20230703,131300,109790456,278,278,278,278,1
|
|
20230703,131200,109790178,276,276,276,276,42
|
|
20230703,131100,109778586,276,276,276,275,100
|
|
20230703,131000,109751036,276,276,276,276,28
|
|
20230703,130900,109743308,278,278,278,278,0
|
|
20230703,130800,109743308,278,278,278,278,0
|
|
20230703,130700,109743308,278,278,278,278,0
|
|
20230703,130600,109743308,278,278,278,278,0
|
|
20230703,130500,109743308,278,278,278,278,0
|
|
20230703,130400,109743308,278,278,278,278,0
|
|
20230703,130300,109743308,278,278,278,278,0
|
|
20230703,130200,109743308,278,278,278,278,0
|
|
20230703,130100,109743308,278,278,278,278,0
|
|
20230703,130000,109743308,278,278,278,278,0
|
|
20230703,125900,109743308,278,276,278,275,2001
|
|
20230703,125800,109191758,279,279,279,279,0
|
|
20230703,125700,109191758,279,276,279,276,36
|
|
20230703,125600,109181819,279,279,279,279,0
|
|
20230703,125500,109181819,279,279,279,279,0
|
|
20230703,125400,109181819,279,279,279,279,0
|
|
20230703,125300,109181819,279,279,279,279,0
|
|
20230703,125200,109181819,279,279,279,279,0
|
|
20230703,125100,109181819,279,279,279,279,10000
|
|
20230703,125000,106391819,279,279,279,279,0
|
|
20230703,124900,106391819,279,279,279,279,3790
|
|
20230703,124800,105334409,276,280,280,276,11
|
|
20230703,124700,105331345,280,279,280,279,214
|
|
20230703,124600,105271629,279,278,279,278,6704
|
|
20230703,124500,103401619,279,278,279,278,7
|
|
20230703,124400,103399667,276,277,279,271,20501
|
|
20230703,124300,97767696,280,280,280,280,30
|
|
20230703,124200,97759296,280,277,280,277,12706
|
|
20230703,124100,94217078,277,277,277,277,0
|
|
20230703,124000,94217078,277,277,277,277,0
|
|
20230703,123900,94217078,277,277,277,277,2
|
|
20230703,123800,94216524,277,277,277,277,4
|
|
20230703,123700,94215416,276,276,276,276,291
|
|
20230703,123600,94135100,276,276,276,276,437
|
|
20230703,123500,94014488,276,276,276,276,0
|
|
20230703,123400,94014488,276,278,279,276,10119
|
|
20230703,123300,91194294,279,279,279,279,170
|
|
20230703,123200,91146864,279,279,279,279,10
|
|
20230703,123100,91144074,277,277,278,277,36754
|
|
20230703,123000,80958042,277,277,277,277,0
|
|
20230703,122900,80958042,277,277,277,277,0
|
|
20230703,122800,80958042,277,277,277,277,100
|
|
20230703,122700,80930342,277,277,277,277,0
|
|
20230703,122600,80930342,277,274,277,274,1504
|
|
20230703,122500,80518234,277,275,277,274,2508
|
|
20230703,122400,79829592,275,278,278,275,1148
|
|
20230703,122300,79513411,278,278,278,278,162
|
|
20230703,122200,79468375,278,278,278,278,1
|
|
20230703,122100,79468097,278,276,278,276,16844
|
|
20230703,122000,74809068,276,274,276,274,28021
|
|
20230703,121900,67097173,274,274,274,274,12187
|
|
20230703,121800,63757935,275,275,275,275,0
|
|
20230703,121700,63757935,275,275,275,275,2648
|
|
20230703,121600,63029735,275,275,275,275,0
|
|
20230703,121500,63029735,275,275,275,275,0
|
|
20230703,121400,63029735,275,275,275,275,0
|
|
20230703,121300,63029735,275,275,275,275,35
|
|
20230703,121200,63020110,274,274,274,274,1001
|
|
20230703,121100,62745836,274,274,274,274,1
|
|
20230703,121000,62745562,274,274,274,274,0
|
|
20230703,120900,62745562,274,274,274,274,0
|
|
20230703,120800,62745562,274,274,274,274,0
|
|
20230703,120700,62745562,274,274,274,274,20
|
|
20230703,120600,62740082,275,275,275,275,0
|
|
20230703,120500,62740082,275,275,275,275,0
|
|
20230703,120400,62740082,275,275,275,275,0
|
|
20230703,120300,62740082,275,275,275,275,0
|
|
20230703,120200,62740082,275,275,275,275,0
|
|
20230703,120100,62740082,275,275,275,275,0
|
|
20230703,120000,62740082,275,275,275,275,0
|
|
20230703,115900,62740082,275,275,275,275,0
|
|
20230703,115800,62740082,275,274,275,274,13
|
|
20230703,115700,62736516,274,274,274,274,0
|
|
20230703,115600,62736516,274,274,274,274,1
|
|
20230703,115500,62736242,274,274,274,274,1019
|
|
20230703,115400,62457036,273,273,273,273,1000
|
|
20230703,115300,62184036,273,273,273,273,0
|
|
20230703,115200,62184036,273,273,273,273,0
|
|
20230703,115100,62184036,273,273,273,273,1
|
|
20230703,115000,62183763,272,272,272,272,0
|
|
20230703,114900,62183763,272,272,272,272,8141
|
|
20230703,114800,59969411,273,273,273,273,0
|
|
20230703,114700,59969411,273,273,273,273,0
|
|
20230703,114600,59969411,273,273,273,273,0
|
|
20230703,114500,59969411,273,273,273,273,0
|
|
20230703,114400,59969411,273,273,273,273,0
|
|
20230703,114300,59969411,273,273,273,273,0
|
|
20230703,114200,59969411,273,273,273,273,0
|
|
20230703,114100,59969411,273,273,273,273,0
|
|
20230703,114000,59969411,273,273,273,273,0
|
|
20230703,113900,59969411,273,273,273,273,0
|
|
20230703,113800,59969411,273,273,273,273,0
|
|
20230703,113700,59969411,273,273,273,273,0
|
|
20230703,113600,59969411,273,273,273,273,0
|
|
20230703,113500,59969411,273,273,273,273,10191
|
|
20230703,113400,57187268,274,274,274,274,1198
|
|
20230703,113300,56859016,274,274,274,274,1
|
|
20230703,113200,56858742,274,274,274,274,16
|
|
20230703,113100,56854358,274,274,274,274,0
|
|
20230703,113000,56854358,274,274,274,274,1005
|
|
20230703,112900,56578988,274,274,274,274,0
|
|
20230703,112800,56578988,274,274,274,274,0
|
|
20230703,112700,56578988,274,274,274,274,0
|
|
20230703,112600,56578988,274,274,274,274,0
|
|
20230703,112500,56578988,274,274,274,274,288
|
|
20230703,112400,56500076,274,274,274,274,0
|
|
20230703,112300,56500076,274,274,274,274,0
|
|
20230703,112200,56500076,274,274,274,274,0
|
|
20230703,112100,56500076,274,274,274,274,0
|
|
20230703,112000,56500076,274,274,274,274,12
|
|
20230703,111900,56496788,274,274,274,274,0
|
|
20230703,111800,56496788,274,274,274,274,10
|
|
20230703,111700,56494048,274,274,274,274,0
|
|
20230703,111600,56494048,274,274,274,274,10
|
|
20230703,111500,56491308,274,274,274,274,20
|
|
20230703,111400,56485828,274,274,274,274,0
|
|
20230703,111300,56485828,274,274,274,274,110
|
|
20230703,111200,56455688,275,275,275,275,9
|
|
20230703,111100,56453213,275,274,275,274,106
|
|
20230703,111000,56424163,275,275,275,275,5
|
|
20230703,110900,56422788,275,275,275,275,0
|
|
20230703,110800,56422788,275,275,275,275,16
|
|
20230703,110700,56418388,275,275,275,275,0
|
|
20230703,110600,56418388,275,275,275,275,0
|
|
20230703,110500,56418388,275,273,275,273,120
|
|
20230703,110400,56385626,273,273,273,273,804
|
|
20230703,110300,56166134,275,275,275,275,0
|
|
20230703,110200,56166134,275,275,275,275,0
|
|
20230703,110100,56166134,275,275,275,275,0
|
|
20230703,110000,56166134,275,275,275,275,54
|
|
20230703,105900,56151284,275,275,275,275,0
|
|
20230703,105800,56151284,275,275,275,275,0
|
|
20230703,105700,56151284,275,275,275,275,0
|
|
20230703,105600,56151284,275,275,275,275,1
|
|
20230703,105500,56151009,273,273,273,273,0
|
|
20230703,105400,56151009,273,273,273,273,1640
|
|
20230703,105300,55703289,275,275,275,275,0
|
|
20230703,105200,55703289,275,275,275,275,0
|
|
20230703,105100,55703289,275,275,275,275,0
|
|
20230703,105000,55703289,275,275,275,275,0
|
|
20230703,104900,55703289,275,275,275,275,0
|
|
20230703,104800,55703289,275,275,275,275,0
|
|
20230703,104700,55703289,275,275,275,275,0
|
|
20230703,104600,55703289,275,275,275,275,2
|
|
20230703,104500,55702739,275,275,275,275,1
|
|
20230703,104400,55702464,273,273,273,273,0
|
|
20230703,104300,55702464,273,274,274,273,2065
|
|
20230703,104200,55138708,275,275,275,275,10000
|
|
20230703,104100,52388708,276,276,276,276,0
|
|
20230703,104000,52388708,276,276,276,276,1
|
|
20230703,103900,52388432,275,273,275,272,2897
|
|
20230703,103800,51600343,277,273,277,272,1898
|
|
20230703,103700,51080655,273,274,274,273,10811
|
|
20230703,103600,48119541,274,274,274,274,1203
|
|
20230703,103500,47789919,275,275,275,275,1
|
|
20230703,103400,47789644,274,274,274,274,54
|
|
20230703,103300,47774848,272,272,272,272,0
|
|
20230703,103200,47774848,272,272,272,272,0
|
|
20230703,103100,47774848,272,272,272,272,0
|
|
20230703,103000,47774848,272,272,272,272,0
|
|
20230703,102900,47774848,272,272,272,272,0
|
|
20230703,102800,47774848,272,272,272,272,3
|
|
20230703,102700,47774032,272,274,274,272,13
|
|
20230703,102600,47770494,273,273,273,273,0
|
|
20230703,102500,47770494,273,273,273,273,0
|
|
20230703,102400,47770494,273,273,273,273,0
|
|
20230703,102300,47770494,273,273,273,273,0
|
|
20230703,102200,47770494,273,273,273,273,0
|
|
20230703,102100,47770494,273,273,273,273,4000
|
|
20230703,102000,46678494,273,273,273,273,0
|
|
20230703,101900,46678494,273,273,273,273,0
|
|
20230703,101800,46678494,273,273,273,273,370
|
|
20230703,101700,46577484,273,273,273,273,0
|
|
20230703,101600,46577484,273,273,273,273,0
|
|
20230703,101500,46577484,273,273,273,269,50003
|
|
20230703,101400,32984619,274,274,274,274,0
|
|
20230703,101300,32984619,274,274,274,274,3
|
|
20230703,101200,32983797,274,274,274,274,6
|
|
20230703,101100,32982153,274,274,274,274,2552
|
|
20230703,101000,32282905,274,274,274,274,0
|
|
20230703,100900,32282905,274,274,274,274,217
|
|
20230703,100800,32223447,273,274,274,273,72
|
|
20230703,100700,32203737,273,273,273,273,1050
|
|
20230703,100600,31917087,273,274,274,273,1500
|
|
20230703,100500,31506796,274,274,274,274,2100
|
|
20230703,100400,30931396,274,275,275,274,1000
|
|
20230703,100300,30656800,276,277,277,276,4393
|
|
20230703,100200,29444301,277,277,277,277,503
|
|
20230703,100100,29304970,277,277,277,277,315
|
|
20230703,100000,29217715,277,277,277,277,1
|
|
20230703,095900,29217438,277,277,277,277,0
|
|
20230703,095800,29217438,277,277,277,277,205
|
|
20230703,095700,29160653,277,277,277,275,214
|
|
20230703,095600,29101395,278,278,278,278,10
|
|
20230703,095500,29098615,278,278,278,278,12
|
|
20230703,095400,29095279,278,278,278,278,29
|
|
20230703,095300,29087217,278,278,278,278,1
|
|
20230703,095200,29086939,278,278,278,278,13
|
|
20230703,095100,29083325,278,274,278,274,81
|
|
20230703,095000,29060987,278,278,278,278,0
|
|
20230703,094900,29060987,278,278,278,278,1
|
|
20230703,094800,29060709,275,275,275,275,3935
|
|
20230703,094700,27978584,278,278,278,278,0
|
|
20230703,094600,27978584,278,278,278,278,465
|
|
20230703,094500,27849314,278,278,278,278,0
|
|
20230703,094400,27849314,278,278,278,278,10
|
|
20230703,094300,27846534,278,278,278,278,1
|
|
20230703,094200,27846256,278,278,278,278,3
|
|
20230703,094100,27845422,278,277,278,277,3135
|
|
20230703,094000,26977007,277,277,277,277,7
|
|
20230703,093900,26975068,277,277,277,277,400
|
|
20230703,093800,26864268,277,277,277,277,3
|
|
20230703,093700,26863437,277,277,277,277,5
|
|
20230703,093600,26862052,277,277,277,277,166
|
|
20230703,093500,26816070,276,276,276,276,1500
|
|
20230703,093400,26402070,276,277,277,276,259
|
|
20230703,093300,26330577,277,277,277,277,0
|
|
20230703,093200,26330577,277,276,277,276,3046
|
|
20230703,093100,25489879,276,276,276,276,3
|
|
20230703,093000,25489051,275,275,275,275,17269
|
|
20230703,092900,20740076,275,275,275,275,227
|
|
20230703,092800,20677651,275,275,275,275,0
|
|
20230703,092700,20677651,275,275,275,275,1091
|
|
20230703,092600,20377626,275,275,275,275,0
|
|
20230703,092500,20377626,275,275,275,275,909
|
|
20230703,092400,20127651,275,273,275,273,1091
|
|
20230703,092300,19827628,273,273,273,273,1
|
|
20230703,092200,19827355,275,275,275,275,0
|
|
20230703,092100,19827355,275,272,275,272,3
|
|
20230703,092000,19826536,275,274,275,274,2464
|
|
20230703,091900,19151036,275,275,275,275,0
|
|
20230703,091800,19151036,275,275,275,275,0
|
|
20230703,091700,19151036,275,275,275,275,0
|
|
20230703,091600,19151036,275,275,275,275,0
|
|
20230703,091500,19151036,275,275,275,275,0
|
|
20230703,091400,19151036,275,272,275,272,1049
|
|
20230703,091300,18865705,275,275,275,275,1
|
|
20230703,091200,18865430,272,273,273,272,1428
|
|
20230703,091100,18476844,275,275,275,275,14993
|
|
20230703,091000,14353769,275,275,275,275,78
|
|
20230703,090900,14332319,275,275,275,275,1
|
|
20230703,090800,14332044,273,273,273,273,1
|
|
20230703,090700,14331771,275,275,275,275,0
|
|
20230703,090600,14331771,275,274,275,272,1502
|
|
20230703,090500,13922793,275,275,275,275,28
|
|
20230703,090400,13915093,275,275,275,275,1501
|
|
20230703,090300,13502318,275,275,275,275,1
|
|
20230703,090200,13502043,271,272,272,271,710
|
|
20230703,090100,13309128,272,281,281,272,15627
|
|
20230703,090000,9007512,282,271,282,271,32789
|