646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194300,139383015,284,284,284,284,631
|
|
20230626,194200,139383015,284,284,284,284,0
|
|
20230626,194100,139383015,284,284,284,284,0
|
|
20230626,194000,139383015,284,284,284,284,0
|
|
20230626,193900,139383015,284,284,284,284,0
|
|
20230626,193800,139383015,284,284,284,284,0
|
|
20230626,193700,139383015,284,284,284,284,0
|
|
20230626,193600,139383015,284,284,284,284,0
|
|
20230626,193500,139383015,284,284,284,284,0
|
|
20230626,193400,139383015,284,284,284,284,0
|
|
20230626,193300,139383015,284,284,284,284,0
|
|
20230626,193200,139383015,284,284,284,284,0
|
|
20230626,193100,139383015,284,284,284,284,0
|
|
20230626,193000,139383015,284,284,284,284,0
|
|
20230626,192900,139383015,284,284,284,284,0
|
|
20230626,192800,139383015,284,284,284,284,0
|
|
20230626,192700,139383015,284,284,284,284,0
|
|
20230626,192600,139383015,284,284,284,284,0
|
|
20230626,192500,139383015,284,284,284,284,0
|
|
20230626,192400,139383015,284,284,284,284,0
|
|
20230626,192300,139383015,284,284,284,284,0
|
|
20230626,192200,139383015,284,284,284,284,0
|
|
20230626,192100,139383015,284,284,284,284,0
|
|
20230626,192000,139383015,284,284,284,284,0
|
|
20230626,191900,139383015,284,284,284,284,0
|
|
20230626,191800,139383015,284,284,284,284,0
|
|
20230626,191700,139383015,284,284,284,284,0
|
|
20230626,191600,139383015,284,284,284,284,0
|
|
20230626,191500,139383015,284,284,284,284,0
|
|
20230626,191400,139383015,284,284,284,284,0
|
|
20230626,191300,139383015,284,284,284,284,631
|
|
20230626,191200,139383015,284,284,284,284,0
|
|
20230626,191100,139383015,284,284,284,284,0
|
|
20230626,191000,139383015,284,284,284,284,0
|
|
20230626,190900,139383015,284,284,284,284,0
|
|
20230626,190800,139383015,284,284,284,284,0
|
|
20230626,190700,139383015,284,284,284,284,0
|
|
20230626,190600,139383015,284,284,284,284,0
|
|
20230626,190500,139383015,284,284,284,284,0
|
|
20230626,190400,139383015,284,284,284,284,0
|
|
20230626,190300,139383015,284,284,284,284,0
|
|
20230626,190200,139383015,284,284,284,284,0
|
|
20230626,190100,139383015,284,284,284,284,0
|
|
20230626,190000,139383015,284,284,284,284,0
|
|
20230626,185900,139383015,284,284,284,284,0
|
|
20230626,185800,139383015,284,284,284,284,0
|
|
20230626,185700,139383015,284,284,284,284,0
|
|
20230626,185600,139383015,284,284,284,284,0
|
|
20230626,185500,139383015,284,284,284,284,0
|
|
20230626,185400,139383015,284,284,284,284,0
|
|
20230626,185300,139383015,284,284,284,284,0
|
|
20230626,185200,139383015,284,284,284,284,0
|
|
20230626,185100,139383015,284,284,284,284,0
|
|
20230626,185000,139383015,284,284,284,284,0
|
|
20230626,184900,139383015,284,284,284,284,0
|
|
20230626,184800,139383015,284,284,284,284,0
|
|
20230626,184700,139383015,284,284,284,284,0
|
|
20230626,184600,139383015,284,284,284,284,0
|
|
20230626,184500,139383015,284,284,284,284,0
|
|
20230626,184400,139383015,284,284,284,284,0
|
|
20230626,184300,139383015,284,284,284,284,631
|
|
20230626,184200,139383015,284,284,284,284,0
|
|
20230626,184100,139383015,284,284,284,284,0
|
|
20230626,184000,139383015,284,284,284,284,0
|
|
20230626,183900,139383015,284,284,284,284,0
|
|
20230626,183800,139383015,284,284,284,284,0
|
|
20230626,183700,139383015,284,284,284,284,0
|
|
20230626,183600,139383015,284,284,284,284,0
|
|
20230626,183500,139383015,284,284,284,284,0
|
|
20230626,183400,139383015,284,284,284,284,0
|
|
20230626,183300,139383015,284,284,284,284,0
|
|
20230626,183200,139383015,284,284,284,284,0
|
|
20230626,183100,139383015,284,284,284,284,0
|
|
20230626,183000,139383015,284,284,284,284,0
|
|
20230626,182900,139383015,284,284,284,284,0
|
|
20230626,182800,139383015,284,284,284,284,0
|
|
20230626,182700,139383015,284,284,284,284,0
|
|
20230626,182600,139383015,284,284,284,284,0
|
|
20230626,182500,139383015,284,284,284,284,0
|
|
20230626,182400,139383015,284,284,284,284,0
|
|
20230626,182300,139383015,284,284,284,284,0
|
|
20230626,182200,139383015,284,284,284,284,0
|
|
20230626,182100,139383015,284,284,284,284,0
|
|
20230626,182000,139383015,284,284,284,284,0
|
|
20230626,181900,139383015,284,284,284,284,0
|
|
20230626,181800,139383015,284,284,284,284,0
|
|
20230626,181700,139383015,284,284,284,284,0
|
|
20230626,181600,139383015,284,284,284,284,0
|
|
20230626,181500,139383015,284,284,284,284,0
|
|
20230626,181400,139383015,284,284,284,284,0
|
|
20230626,181300,139383015,284,284,284,284,631
|
|
20230626,181200,139383015,284,284,284,284,0
|
|
20230626,181100,139383015,284,284,284,284,0
|
|
20230626,181000,139383015,284,284,284,284,0
|
|
20230626,180900,139383015,284,284,284,284,0
|
|
20230626,180800,139383015,284,284,284,284,0
|
|
20230626,180700,139383015,284,284,284,284,0
|
|
20230626,180600,139383015,284,284,284,284,0
|
|
20230626,180500,139383015,284,284,284,284,0
|
|
20230626,180400,139383015,284,284,284,284,0
|
|
20230626,180300,139383015,284,284,284,284,0
|
|
20230626,180200,139383015,284,284,284,284,0
|
|
20230626,180100,139383015,284,284,284,284,0
|
|
20230626,180000,139383015,284,284,284,284,0
|
|
20230626,175900,139383015,284,284,284,284,0
|
|
20230626,175800,139383015,284,284,284,284,0
|
|
20230626,175700,139383015,284,284,284,284,0
|
|
20230626,175600,139383015,284,284,284,284,0
|
|
20230626,175500,139383015,284,284,284,284,0
|
|
20230626,175400,139383015,284,284,284,284,0
|
|
20230626,175300,139383015,284,284,284,284,0
|
|
20230626,175200,139383015,284,284,284,284,0
|
|
20230626,175100,139383015,284,284,284,284,0
|
|
20230626,175000,139383015,284,284,284,284,0
|
|
20230626,174900,139383015,284,284,284,284,0
|
|
20230626,174800,139383015,284,284,284,284,0
|
|
20230626,174700,139383015,284,284,284,284,0
|
|
20230626,174600,139383015,284,284,284,284,0
|
|
20230626,174500,139383015,284,284,284,284,0
|
|
20230626,174400,139383015,284,284,284,284,0
|
|
20230626,174300,139383015,284,284,284,284,631
|
|
20230626,174200,139383015,284,284,284,284,0
|
|
20230626,174100,139383015,284,284,284,284,0
|
|
20230626,174000,139383015,284,284,284,284,0
|
|
20230626,173900,139383015,284,284,284,284,0
|
|
20230626,173800,139383015,284,284,284,284,0
|
|
20230626,173700,139383015,284,284,284,284,0
|
|
20230626,173600,139383015,284,284,284,284,0
|
|
20230626,173500,139383015,284,284,284,284,0
|
|
20230626,173400,139383015,284,284,284,284,0
|
|
20230626,173300,139383015,284,284,284,284,0
|
|
20230626,173200,139383015,284,284,284,284,0
|
|
20230626,173100,139383015,284,284,284,284,0
|
|
20230626,173000,139383015,284,284,284,284,0
|
|
20230626,172900,139383015,284,284,284,284,0
|
|
20230626,172800,139383015,284,284,284,284,0
|
|
20230626,172700,139383015,284,284,284,284,0
|
|
20230626,172600,139383015,284,284,284,284,0
|
|
20230626,172500,139383015,284,284,284,284,0
|
|
20230626,172400,139383015,284,284,284,284,0
|
|
20230626,172300,139383015,284,284,284,284,0
|
|
20230626,172200,139383015,284,284,284,284,0
|
|
20230626,172100,139383015,284,284,284,284,0
|
|
20230626,172000,139383015,284,284,284,284,0
|
|
20230626,171900,139383015,284,284,284,284,0
|
|
20230626,171800,139383015,284,284,284,284,0
|
|
20230626,171700,139383015,284,284,284,284,0
|
|
20230626,171600,139383015,284,284,284,284,0
|
|
20230626,171500,139383015,284,284,284,284,0
|
|
20230626,171400,139383015,284,284,284,284,0
|
|
20230626,171300,139383015,284,284,284,284,631
|
|
20230626,171200,139383015,284,284,284,284,0
|
|
20230626,171100,139383015,284,284,284,284,0
|
|
20230626,171000,139383015,284,284,284,284,0
|
|
20230626,170900,139383015,284,284,284,284,0
|
|
20230626,170800,139383015,284,284,284,284,0
|
|
20230626,170700,139383015,284,284,284,284,0
|
|
20230626,170600,139383015,284,284,284,284,0
|
|
20230626,170500,139383015,284,284,284,284,0
|
|
20230626,170400,139383015,284,284,284,284,0
|
|
20230626,170300,139383015,284,284,284,284,0
|
|
20230626,170200,139383015,284,284,284,284,0
|
|
20230626,170100,139383015,284,284,284,284,0
|
|
20230626,170000,139383015,284,284,284,284,0
|
|
20230626,165900,139383015,284,284,284,284,0
|
|
20230626,165800,139383015,284,284,284,284,0
|
|
20230626,165700,139383015,284,284,284,284,0
|
|
20230626,165600,139383015,284,284,284,284,0
|
|
20230626,165500,139383015,284,284,284,284,0
|
|
20230626,165400,139383015,284,284,284,284,0
|
|
20230626,165300,139383015,284,284,284,284,0
|
|
20230626,165200,139383015,284,284,284,284,0
|
|
20230626,165100,139383015,284,284,284,284,0
|
|
20230626,165000,139383015,284,284,284,284,0
|
|
20230626,164900,139383015,284,284,284,284,0
|
|
20230626,164800,139383015,284,284,284,284,0
|
|
20230626,164700,139383015,284,284,284,284,0
|
|
20230626,164600,139383015,284,284,284,284,0
|
|
20230626,164500,139383015,284,284,284,284,0
|
|
20230626,164400,139383015,284,284,284,284,0
|
|
20230626,164300,139383015,284,284,284,284,631
|
|
20230626,164200,139383015,284,284,284,284,0
|
|
20230626,164100,139383015,284,284,284,284,0
|
|
20230626,164000,139383015,284,284,284,284,0
|
|
20230626,163900,139383015,284,284,284,284,0
|
|
20230626,163800,139383015,284,284,284,284,0
|
|
20230626,163700,139383015,284,284,284,284,0
|
|
20230626,163600,139383015,284,284,284,284,0
|
|
20230626,163500,139383015,284,284,284,284,0
|
|
20230626,163400,139383015,284,284,284,284,0
|
|
20230626,163300,139383015,284,284,284,284,0
|
|
20230626,163200,139383015,284,284,284,284,0
|
|
20230626,163100,139383015,284,284,284,284,0
|
|
20230626,163000,139383015,284,284,284,284,0
|
|
20230626,162900,139383015,284,284,284,284,0
|
|
20230626,162800,139383015,284,284,284,284,0
|
|
20230626,162700,139383015,284,284,284,284,0
|
|
20230626,162600,139383015,284,284,284,284,0
|
|
20230626,162500,139383015,284,284,284,284,0
|
|
20230626,162400,139383015,284,284,284,284,0
|
|
20230626,162300,139383015,284,284,284,284,0
|
|
20230626,162200,139383015,284,284,284,284,0
|
|
20230626,162100,139383015,284,284,284,284,0
|
|
20230626,162000,139383015,284,284,284,284,0
|
|
20230626,161900,139383015,284,284,284,284,0
|
|
20230626,161800,139383015,284,284,284,284,0
|
|
20230626,161700,139383015,284,284,284,284,0
|
|
20230626,161600,139383015,284,284,284,284,0
|
|
20230626,161500,139383015,284,284,284,284,0
|
|
20230626,161400,139383015,284,284,284,284,0
|
|
20230626,161300,139383015,284,284,284,284,631
|
|
20230626,161200,139383015,284,284,284,284,0
|
|
20230626,161100,139383015,284,284,284,284,0
|
|
20230626,161000,139383015,284,284,284,284,0
|
|
20230626,160900,139383015,284,284,284,284,0
|
|
20230626,160800,139383015,284,284,284,284,0
|
|
20230626,160700,139383015,284,284,284,284,0
|
|
20230626,160600,139383015,284,284,284,284,0
|
|
20230626,160500,139383015,284,284,284,284,0
|
|
20230626,160400,139383015,284,284,284,284,0
|
|
20230626,160300,139383015,284,284,284,284,0
|
|
20230626,160200,139383015,284,284,284,284,0
|
|
20230626,160100,139383015,284,284,284,284,0
|
|
20230626,160000,139383015,284,284,284,284,0
|
|
20230626,155900,139383015,284,284,284,284,0
|
|
20230626,155800,139383015,284,284,284,284,0
|
|
20230626,155700,139383015,284,284,284,284,0
|
|
20230626,155600,139383015,284,284,284,284,0
|
|
20230626,155500,139383015,284,284,284,284,0
|
|
20230626,155400,139383015,284,284,284,284,0
|
|
20230626,155300,139383015,284,284,284,284,0
|
|
20230626,155200,139383015,284,284,284,284,0
|
|
20230626,155100,139383015,284,284,284,284,0
|
|
20230626,155000,139383015,284,284,284,284,0
|
|
20230626,154900,139383015,284,284,284,284,0
|
|
20230626,154800,139383015,284,284,284,284,0
|
|
20230626,154700,139383015,284,284,284,284,0
|
|
20230626,154600,139383015,284,284,284,284,0
|
|
20230626,154500,139383015,284,284,284,284,0
|
|
20230626,154400,139383015,284,284,284,284,0
|
|
20230626,154300,139383015,284,284,284,284,631
|
|
20230626,154200,139383015,284,284,284,284,0
|
|
20230626,154100,139383015,284,284,284,284,0
|
|
20230626,154000,139383015,284,284,284,284,0
|
|
20230626,153900,139383015,284,284,284,284,0
|
|
20230626,153800,139383015,284,284,284,284,0
|
|
20230626,153700,139383015,284,284,284,284,0
|
|
20230626,153600,139383015,284,284,284,284,0
|
|
20230626,153500,139383015,284,284,284,284,0
|
|
20230626,153400,139383015,284,284,284,284,0
|
|
20230626,153300,139383015,284,284,284,284,0
|
|
20230626,153200,139383015,284,284,284,284,0
|
|
20230626,153100,139383015,284,284,284,284,0
|
|
20230626,153000,139383015,284,284,284,284,631
|
|
20230626,152900,139203811,284,284,284,284,0
|
|
20230626,152800,139203811,284,284,284,284,0
|
|
20230626,152700,139203811,284,284,284,284,0
|
|
20230626,152600,139203811,284,284,284,284,0
|
|
20230626,152500,139203811,284,284,284,284,0
|
|
20230626,152400,139203811,284,284,284,284,0
|
|
20230626,152300,139203811,284,284,284,284,0
|
|
20230626,152200,139203811,284,284,284,284,0
|
|
20230626,152100,139203811,284,284,284,284,0
|
|
20230626,152000,139203811,284,284,284,284,0
|
|
20230626,151900,139203811,284,283,284,282,1543
|
|
20230626,151800,138768443,283,283,283,283,1625
|
|
20230626,151700,138308568,283,283,283,283,512
|
|
20230626,151600,138163672,284,284,284,284,0
|
|
20230626,151500,138163672,284,284,284,284,3
|
|
20230626,151400,138162820,282,283,284,282,16412
|
|
20230626,151300,133524435,284,284,284,284,9
|
|
20230626,151200,133521879,283,283,283,283,0
|
|
20230626,151100,133521879,283,283,283,283,70
|
|
20230626,151000,133502069,284,284,284,284,4856
|
|
20230626,150900,132122965,283,283,283,283,0
|
|
20230626,150800,132122965,283,283,283,283,0
|
|
20230626,150700,132122965,283,283,283,283,1
|
|
20230626,150600,132122682,284,284,284,284,812
|
|
20230626,150500,131892074,284,284,284,284,0
|
|
20230626,150400,131892074,284,284,284,284,0
|
|
20230626,150300,131892074,284,284,284,284,1
|
|
20230626,150200,131891790,283,283,283,283,13000
|
|
20230626,150100,128212790,285,285,285,285,0
|
|
20230626,150000,128212790,285,285,285,285,0
|
|
20230626,145900,128212790,285,285,285,285,0
|
|
20230626,145800,128212790,285,285,285,285,3000
|
|
20230626,145700,127357790,285,285,285,285,10
|
|
20230626,145600,127354940,285,283,285,283,19
|
|
20230626,145500,127349527,285,285,285,285,112
|
|
20230626,145400,127317607,285,284,285,284,92
|
|
20230626,145300,127291437,284,284,284,284,1
|
|
20230626,145200,127291153,285,285,285,285,0
|
|
20230626,145100,127291153,285,284,285,284,2
|
|
20230626,145000,127290584,284,284,284,284,0
|
|
20230626,144900,127290584,284,284,284,284,37
|
|
20230626,144800,127280076,284,284,284,284,0
|
|
20230626,144700,127280076,284,284,284,284,3
|
|
20230626,144600,127279224,284,284,284,284,0
|
|
20230626,144500,127279224,284,284,284,284,0
|
|
20230626,144400,127279224,284,284,284,284,0
|
|
20230626,144300,127279224,284,284,284,284,0
|
|
20230626,144200,127279224,284,284,284,284,0
|
|
20230626,144100,127279224,284,284,284,284,55
|
|
20230626,144000,127263604,284,284,284,284,0
|
|
20230626,143900,127263604,284,284,284,284,0
|
|
20230626,143800,127263604,284,284,284,284,0
|
|
20230626,143700,127263604,284,284,284,284,0
|
|
20230626,143600,127263604,284,284,284,284,0
|
|
20230626,143500,127263604,284,284,284,284,0
|
|
20230626,143400,127263604,284,284,284,284,0
|
|
20230626,143300,127263604,284,284,284,284,0
|
|
20230626,143200,127263604,284,284,284,284,0
|
|
20230626,143100,127263604,284,284,284,284,0
|
|
20230626,143000,127263604,284,284,284,284,0
|
|
20230626,142900,127263604,284,284,284,284,0
|
|
20230626,142800,127263604,284,284,284,284,0
|
|
20230626,142700,127263604,284,284,284,284,0
|
|
20230626,142600,127263604,284,284,284,284,21
|
|
20230626,142500,127257640,283,283,283,283,0
|
|
20230626,142400,127257640,283,283,283,282,3995
|
|
20230626,142300,126130937,285,283,285,283,1314
|
|
20230626,142200,125758675,285,284,285,284,5584
|
|
20230626,142100,124167284,285,284,285,284,1420
|
|
20230626,142000,123763830,284,284,284,284,0
|
|
20230626,141900,123763830,284,284,284,284,5
|
|
20230626,141800,123762410,283,283,283,283,0
|
|
20230626,141700,123762410,283,283,283,283,0
|
|
20230626,141600,123762410,283,283,283,283,0
|
|
20230626,141500,123762410,283,283,283,283,0
|
|
20230626,141400,123762410,283,283,283,283,0
|
|
20230626,141300,123762410,283,282,283,282,509
|
|
20230626,141200,123618793,282,283,283,282,174
|
|
20230626,141100,123569625,283,283,283,283,250
|
|
20230626,141000,123498875,283,283,283,283,0
|
|
20230626,140900,123498875,283,283,283,283,0
|
|
20230626,140800,123498875,283,283,283,283,50
|
|
20230626,140700,123484725,282,282,282,282,0
|
|
20230626,140600,123484725,282,282,282,282,180
|
|
20230626,140500,123433965,283,283,283,283,0
|
|
20230626,140400,123433965,283,283,283,283,0
|
|
20230626,140300,123433965,283,283,283,283,20
|
|
20230626,140200,123428305,284,284,284,284,0
|
|
20230626,140100,123428305,284,284,284,284,0
|
|
20230626,140000,123428305,284,284,284,284,0
|
|
20230626,135900,123428305,284,284,284,284,20000
|
|
20230626,135800,117748305,282,282,282,282,1819
|
|
20230626,135700,117235347,284,284,284,284,0
|
|
20230626,135600,117235347,284,283,284,283,568
|
|
20230626,135500,117074456,283,282,283,282,1535
|
|
20230626,135400,116641486,282,282,282,282,10200
|
|
20230626,135300,113765086,282,282,282,282,0
|
|
20230626,135200,113765086,282,282,282,282,0
|
|
20230626,135100,113765086,282,282,282,282,1
|
|
20230626,135000,113764804,284,284,284,284,0
|
|
20230626,134900,113764804,284,284,284,284,0
|
|
20230626,134800,113764804,284,284,284,284,0
|
|
20230626,134700,113764804,284,284,284,284,0
|
|
20230626,134600,113764804,284,282,284,282,8046
|
|
20230626,134500,111493618,283,283,283,283,950
|
|
20230626,134400,111224768,282,282,282,282,100
|
|
20230626,134300,111196568,283,283,283,283,500
|
|
20230626,134200,111055068,283,283,283,283,0
|
|
20230626,134100,111055068,283,283,283,283,50
|
|
20230626,134000,111040918,283,283,283,282,5490
|
|
20230626,133900,109487348,282,282,282,282,1800
|
|
20230626,133800,108979748,283,283,283,283,190
|
|
20230626,133700,108925978,283,283,283,283,334
|
|
20230626,133600,108831456,283,282,283,282,25276
|
|
20230626,133500,101703348,283,283,283,283,1536
|
|
20230626,133400,101268660,283,283,283,283,1000
|
|
20230626,133300,100985660,283,283,283,283,0
|
|
20230626,133200,100985660,283,283,283,283,0
|
|
20230626,133100,100985660,283,283,283,283,1
|
|
20230626,133000,100985377,282,282,282,282,0
|
|
20230626,132900,100985377,282,282,282,282,0
|
|
20230626,132800,100985377,282,282,282,282,7
|
|
20230626,132700,100983403,282,282,282,282,0
|
|
20230626,132600,100983403,282,282,282,282,100
|
|
20230626,132500,100955203,282,282,282,282,450
|
|
20230626,132400,100828303,283,283,283,283,0
|
|
20230626,132300,100828303,283,283,283,283,200
|
|
20230626,132200,100771703,283,283,283,283,1321
|
|
20230626,132100,100397860,283,283,283,283,21
|
|
20230626,132000,100391917,282,282,282,282,300
|
|
20230626,131900,100307317,282,282,282,282,143
|
|
20230626,131800,100266991,282,282,282,282,200
|
|
20230626,131700,100210591,283,283,283,283,50
|
|
20230626,131600,100196441,283,283,283,283,0
|
|
20230626,131500,100196441,283,283,283,283,558
|
|
20230626,131400,100038527,283,283,283,283,5
|
|
20230626,131300,100037112,281,282,282,281,42800
|
|
20230626,131200,87980469,282,282,282,282,5000
|
|
20230626,131100,86570469,283,283,283,283,100
|
|
20230626,131000,86542169,283,282,283,282,4076
|
|
20230626,130900,85388849,282,283,283,282,10004
|
|
20230626,130800,82557721,282,282,282,282,0
|
|
20230626,130700,82557721,282,282,282,282,2002
|
|
20230626,130600,81993157,283,283,283,283,0
|
|
20230626,130500,81993157,283,283,283,283,54
|
|
20230626,130400,81977875,283,283,283,283,10000
|
|
20230626,130300,79147875,283,283,283,283,3
|
|
20230626,130200,79147026,283,283,283,283,0
|
|
20230626,130100,79147026,283,283,283,283,0
|
|
20230626,130000,79147026,283,283,283,283,0
|
|
20230626,125900,79147026,283,283,283,283,0
|
|
20230626,125800,79147026,283,283,283,283,0
|
|
20230626,125700,79147026,283,283,283,283,0
|
|
20230626,125600,79147026,283,283,283,283,0
|
|
20230626,125500,79147026,283,283,283,283,0
|
|
20230626,125400,79147026,283,283,283,283,138
|
|
20230626,125300,79107972,283,283,283,283,0
|
|
20230626,125200,79107972,283,283,283,283,0
|
|
20230626,125100,79107972,283,283,283,283,0
|
|
20230626,125000,79107972,283,283,283,283,0
|
|
20230626,124900,79107972,283,283,283,283,0
|
|
20230626,124800,79107972,283,283,283,283,0
|
|
20230626,124700,79107972,283,283,283,283,23
|
|
20230626,124600,79101463,282,282,282,282,800
|
|
20230626,124500,78875863,282,282,282,282,0
|
|
20230626,124400,78875863,282,282,282,282,0
|
|
20230626,124300,78875863,282,282,282,282,0
|
|
20230626,124200,78875863,282,282,282,282,2180
|
|
20230626,124100,78261103,282,282,282,282,0
|
|
20230626,124000,78261103,282,282,282,282,0
|
|
20230626,123900,78261103,282,282,282,282,0
|
|
20230626,123800,78261103,282,282,282,282,0
|
|
20230626,123700,78261103,282,282,282,282,0
|
|
20230626,123600,78261103,282,282,282,282,150
|
|
20230626,123500,78218803,282,282,282,282,0
|
|
20230626,123400,78218803,282,282,282,282,0
|
|
20230626,123300,78218803,282,282,282,282,0
|
|
20230626,123200,78218803,282,282,282,282,0
|
|
20230626,123100,78218803,282,282,282,282,0
|
|
20230626,123000,78218803,282,282,282,282,2200
|
|
20230626,122900,77598403,282,282,282,282,0
|
|
20230626,122800,77598403,282,282,282,282,0
|
|
20230626,122700,77598403,282,282,282,282,0
|
|
20230626,122600,77598403,282,282,282,282,1000
|
|
20230626,122500,77316403,282,282,282,282,0
|
|
20230626,122400,77316403,282,282,282,282,0
|
|
20230626,122300,77316403,282,282,282,282,31
|
|
20230626,122200,77307661,282,282,282,282,0
|
|
20230626,122100,77307661,282,282,282,282,0
|
|
20230626,122000,77307661,282,282,282,282,0
|
|
20230626,121900,77307661,282,282,282,282,0
|
|
20230626,121800,77307661,282,282,282,282,12
|
|
20230626,121700,77304277,281,281,281,281,7473
|
|
20230626,121600,75204364,282,282,282,282,27
|
|
20230626,121500,75196750,282,282,282,282,0
|
|
20230626,121400,75196750,282,282,282,282,0
|
|
20230626,121300,75196750,282,282,282,282,30
|
|
20230626,121200,75188290,282,282,282,282,0
|
|
20230626,121100,75188290,282,282,282,282,0
|
|
20230626,121000,75188290,282,282,282,282,0
|
|
20230626,120900,75188290,282,282,282,282,5
|
|
20230626,120800,75186880,282,282,282,282,0
|
|
20230626,120700,75186880,282,282,282,282,0
|
|
20230626,120600,75186880,282,282,282,282,478
|
|
20230626,120500,75052084,282,282,282,282,328
|
|
20230626,120400,74959588,282,282,282,282,11
|
|
20230626,120300,74956486,281,281,281,281,0
|
|
20230626,120200,74956486,281,281,281,281,0
|
|
20230626,120100,74956486,281,281,281,281,0
|
|
20230626,120000,74956486,281,281,281,281,0
|
|
20230626,115900,74956486,281,284,284,281,41699
|
|
20230626,115800,63223934,284,284,284,284,0
|
|
20230626,115700,63223934,284,284,284,284,0
|
|
20230626,115600,63223934,284,284,284,284,70
|
|
20230626,115500,63204054,284,284,284,284,0
|
|
20230626,115400,63204054,284,284,284,284,0
|
|
20230626,115300,63204054,284,284,284,284,0
|
|
20230626,115200,63204054,284,284,284,284,0
|
|
20230626,115100,63204054,284,284,284,284,0
|
|
20230626,115000,63204054,284,284,284,284,0
|
|
20230626,114900,63204054,284,284,284,284,400
|
|
20230626,114800,63090454,283,283,283,283,1
|
|
20230626,114700,63090171,283,283,283,283,49
|
|
20230626,114600,63076304,284,284,284,284,0
|
|
20230626,114500,63076304,284,284,284,284,0
|
|
20230626,114400,63076304,284,284,284,284,1
|
|
20230626,114300,63076020,284,284,284,284,200
|
|
20230626,114200,63019220,284,284,284,284,0
|
|
20230626,114100,63019220,284,284,284,284,0
|
|
20230626,114000,63019220,284,283,284,283,1376
|
|
20230626,113900,62629676,283,283,283,281,30032
|
|
20230626,113800,54160798,283,283,283,283,0
|
|
20230626,113700,54160798,283,283,283,283,15001
|
|
20230626,113600,49915515,284,284,284,284,0
|
|
20230626,113500,49915515,284,284,284,284,4000
|
|
20230626,113400,48779515,284,284,284,284,0
|
|
20230626,113300,48779515,284,284,284,284,0
|
|
20230626,113200,48779515,284,284,284,284,0
|
|
20230626,113100,48779515,284,284,284,284,0
|
|
20230626,113000,48779515,284,284,284,284,38
|
|
20230626,112900,48768723,284,284,284,284,0
|
|
20230626,112800,48768723,284,284,284,284,1
|
|
20230626,112700,48768439,284,284,284,284,0
|
|
20230626,112600,48768439,284,284,284,284,0
|
|
20230626,112500,48768439,284,284,284,284,0
|
|
20230626,112400,48768439,284,284,284,284,0
|
|
20230626,112300,48768439,284,284,284,284,310
|
|
20230626,112200,48680399,283,283,283,283,0
|
|
20230626,112100,48680399,283,283,283,283,0
|
|
20230626,112000,48680399,283,283,283,283,3950
|
|
20230626,111900,47562549,283,283,283,283,1019
|
|
20230626,111800,47274172,284,284,284,284,0
|
|
20230626,111700,47274172,284,284,284,284,380
|
|
20230626,111600,47166252,284,284,284,284,0
|
|
20230626,111500,47166252,284,284,284,284,70
|
|
20230626,111400,47146372,284,284,284,284,306
|
|
20230626,111300,47059468,284,284,284,284,0
|
|
20230626,111200,47059468,284,284,284,284,0
|
|
20230626,111100,47059468,284,284,284,284,100
|
|
20230626,111000,47031068,284,284,284,284,903
|
|
20230626,110900,46774616,284,284,284,284,1
|
|
20230626,110800,46774332,283,283,283,283,0
|
|
20230626,110700,46774332,283,283,283,283,0
|
|
20230626,110600,46774332,283,283,283,283,0
|
|
20230626,110500,46774332,283,283,283,283,0
|
|
20230626,110400,46774332,283,283,283,283,0
|
|
20230626,110300,46774332,283,283,283,283,0
|
|
20230626,110200,46774332,283,283,283,283,0
|
|
20230626,110100,46774332,283,283,283,283,0
|
|
20230626,110000,46774332,283,283,283,283,16051
|
|
20230626,105900,42231899,282,282,282,282,0
|
|
20230626,105800,42231899,282,282,282,282,4177
|
|
20230626,105700,41053985,281,281,281,281,10004
|
|
20230626,105600,38242861,281,283,283,281,30305
|
|
20230626,105500,29726850,283,283,283,283,0
|
|
20230626,105400,29726850,283,283,283,283,1
|
|
20230626,105300,29726567,282,282,283,282,1571
|
|
20230626,105200,29283515,282,283,283,282,586
|
|
20230626,105100,29118146,282,282,282,282,0
|
|
20230626,105000,29118146,282,282,282,282,2055
|
|
20230626,104900,28538636,283,283,283,283,221
|
|
20230626,104800,28476093,282,283,283,282,5200
|
|
20230626,104700,27009493,283,283,283,283,0
|
|
20230626,104600,27009493,283,283,283,283,286
|
|
20230626,104500,26928555,283,283,283,283,0
|
|
20230626,104400,26928555,283,283,283,283,739
|
|
20230626,104300,26719418,284,284,284,284,534
|
|
20230626,104200,26567762,284,284,284,284,1
|
|
20230626,104100,26567478,283,283,283,283,35
|
|
20230626,104000,26557573,283,283,283,283,0
|
|
20230626,103900,26557573,283,283,283,283,0
|
|
20230626,103800,26557573,283,283,283,283,0
|
|
20230626,103700,26557573,283,283,283,283,1317
|
|
20230626,103600,26184862,282,282,282,282,300
|
|
20230626,103500,26100262,283,283,283,283,224
|
|
20230626,103400,26036870,283,282,283,282,17
|
|
20230626,103300,26032069,283,283,283,283,0
|
|
20230626,103200,26032069,283,283,283,283,200
|
|
20230626,103100,25975469,283,283,283,283,202
|
|
20230626,103000,25918303,283,283,283,283,0
|
|
20230626,102900,25918303,283,283,283,283,501
|
|
20230626,102800,25776520,283,283,283,283,2021
|
|
20230626,102700,25204577,283,283,283,283,500
|
|
20230626,102600,25063077,283,283,283,283,100
|
|
20230626,102500,25034777,283,283,283,283,100
|
|
20230626,102400,25006477,283,283,283,283,100
|
|
20230626,102300,24978177,283,283,283,283,2
|
|
20230626,102200,24977611,283,283,283,283,20
|
|
20230626,102100,24971951,283,283,283,283,0
|
|
20230626,102000,24971951,283,283,283,283,0
|
|
20230626,101900,24971951,283,283,283,283,1
|
|
20230626,101800,24971668,283,283,283,283,0
|
|
20230626,101700,24971668,283,283,283,283,0
|
|
20230626,101600,24971668,283,283,283,283,0
|
|
20230626,101500,24971668,283,283,283,283,0
|
|
20230626,101400,24971668,283,283,283,283,0
|
|
20230626,101300,24971668,283,283,283,283,0
|
|
20230626,101200,24971668,283,282,283,282,328
|
|
20230626,101100,24878849,283,283,283,283,12
|
|
20230626,101000,24875453,283,283,283,283,0
|
|
20230626,100900,24875453,283,283,283,283,0
|
|
20230626,100800,24875453,283,283,283,283,0
|
|
20230626,100700,24875453,283,283,283,283,0
|
|
20230626,100600,24875453,283,283,283,283,0
|
|
20230626,100500,24875453,283,283,283,283,0
|
|
20230626,100400,24875453,283,283,283,282,2254
|
|
20230626,100300,24239806,283,283,283,283,1890
|
|
20230626,100200,23704936,283,283,283,283,0
|
|
20230626,100100,23704936,283,283,283,283,100
|
|
20230626,100000,23676636,283,283,283,283,26
|
|
20230626,095900,23669278,284,284,284,284,18
|
|
20230626,095800,23664166,284,284,284,284,0
|
|
20230626,095700,23664166,284,284,284,284,126
|
|
20230626,095600,23628382,284,284,284,284,0
|
|
20230626,095500,23628382,284,284,284,284,1
|
|
20230626,095400,23628098,284,284,284,284,50
|
|
20230626,095300,23613898,284,284,284,284,10
|
|
20230626,095200,23611058,284,284,284,284,2
|
|
20230626,095100,23610490,283,283,283,283,3
|
|
20230626,095000,23609641,284,284,284,284,34
|
|
20230626,094900,23599985,284,284,284,284,0
|
|
20230626,094800,23599985,284,284,284,284,2
|
|
20230626,094700,23599417,284,283,284,283,2000
|
|
20230626,094600,23032789,283,283,283,283,10
|
|
20230626,094500,23029959,283,283,283,283,0
|
|
20230626,094400,23029959,283,283,283,283,7
|
|
20230626,094300,23027978,283,283,283,283,134
|
|
20230626,094200,22990056,283,284,284,283,5077
|
|
20230626,094100,21553165,284,284,284,284,1
|
|
20230626,094000,21552881,284,284,284,284,80
|
|
20230626,093900,21530161,284,284,284,284,410
|
|
20230626,093800,21413721,284,284,284,284,246
|
|
20230626,093700,21343857,284,283,284,283,1121
|
|
20230626,093600,21026355,283,283,283,283,1
|
|
20230626,093500,21026072,283,283,283,283,0
|
|
20230626,093400,21026072,283,283,283,283,1
|
|
20230626,093300,21025789,283,282,283,282,550
|
|
20230626,093200,20870688,283,283,283,283,38
|
|
20230626,093100,20859934,283,283,283,283,0
|
|
20230626,093000,20859934,283,283,283,283,44
|
|
20230626,092900,20847482,281,281,281,281,0
|
|
20230626,092800,20847482,281,281,281,281,0
|
|
20230626,092700,20847482,281,282,282,281,138
|
|
20230626,092600,20808702,282,282,282,282,81
|
|
20230626,092500,20785860,281,281,281,281,5349
|
|
20230626,092400,19282791,282,282,282,282,73
|
|
20230626,092300,19262205,282,282,282,282,820
|
|
20230626,092200,19030965,282,281,282,280,14662
|
|
20230626,092100,14925020,281,281,281,280,7300
|
|
20230626,092000,12877515,282,282,282,282,42
|
|
20230626,091900,12865671,283,283,283,283,0
|
|
20230626,091800,12865671,283,283,283,283,4
|
|
20230626,091700,12864539,281,281,281,281,10
|
|
20230626,091600,12861729,284,284,284,284,401
|
|
20230626,091500,12747845,284,282,284,281,3600
|
|
20230626,091400,11735472,281,281,281,281,0
|
|
20230626,091300,11735472,281,281,281,281,0
|
|
20230626,091200,11735472,281,281,281,281,0
|
|
20230626,091100,11735472,281,281,281,281,0
|
|
20230626,091000,11735472,281,281,281,281,0
|
|
20230626,090900,11735472,281,281,281,281,300
|
|
20230626,090800,11651172,281,283,283,281,2641
|
|
20230626,090700,10906716,284,284,284,284,0
|
|
20230626,090600,10906716,284,284,284,284,10
|
|
20230626,090500,10903876,284,283,284,281,10001
|
|
20230626,090400,8093144,281,284,284,281,20000
|
|
20230626,090300,2448162,285,285,285,285,0
|
|
20230626,090200,2448162,285,285,285,285,0
|
|
20230626,090100,2448162,285,285,285,285,0
|
|
20230626,090000,2448162,285,286,286,285,8567
|