647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194400,121016058,277,277,277,277,1866
|
|
20230717,194300,121016058,277,277,277,277,0
|
|
20230717,194200,121016058,277,277,277,277,0
|
|
20230717,194100,121016058,277,277,277,277,0
|
|
20230717,194000,121016058,277,277,277,277,0
|
|
20230717,193900,121016058,277,277,277,277,0
|
|
20230717,193800,121016058,277,277,277,277,0
|
|
20230717,193700,121016058,277,277,277,277,0
|
|
20230717,193600,121016058,277,277,277,277,0
|
|
20230717,193500,121016058,277,277,277,277,0
|
|
20230717,193400,121016058,277,277,277,277,0
|
|
20230717,193300,121016058,277,277,277,277,0
|
|
20230717,193200,121016058,277,277,277,277,0
|
|
20230717,193100,121016058,277,277,277,277,0
|
|
20230717,193000,121016058,277,277,277,277,0
|
|
20230717,192900,121016058,277,277,277,277,0
|
|
20230717,192800,121016058,277,277,277,277,0
|
|
20230717,192700,121016058,277,277,277,277,0
|
|
20230717,192600,121016058,277,277,277,277,0
|
|
20230717,192500,121016058,277,277,277,277,0
|
|
20230717,192400,121016058,277,277,277,277,0
|
|
20230717,192300,121016058,277,277,277,277,0
|
|
20230717,192200,121016058,277,277,277,277,0
|
|
20230717,192100,121016058,277,277,277,277,0
|
|
20230717,192000,121016058,277,277,277,277,0
|
|
20230717,191900,121016058,277,277,277,277,0
|
|
20230717,191800,121016058,277,277,277,277,0
|
|
20230717,191700,121016058,277,277,277,277,0
|
|
20230717,191600,121016058,277,277,277,277,0
|
|
20230717,191500,121016058,277,277,277,277,0
|
|
20230717,191400,121016058,277,277,277,277,1866
|
|
20230717,191300,121016058,277,277,277,277,0
|
|
20230717,191200,121016058,277,277,277,277,0
|
|
20230717,191100,121016058,277,277,277,277,0
|
|
20230717,191000,121016058,277,277,277,277,0
|
|
20230717,190900,121016058,277,277,277,277,0
|
|
20230717,190800,121016058,277,277,277,277,0
|
|
20230717,190700,121016058,277,277,277,277,0
|
|
20230717,190600,121016058,277,277,277,277,0
|
|
20230717,190500,121016058,277,277,277,277,0
|
|
20230717,190400,121016058,277,277,277,277,0
|
|
20230717,190300,121016058,277,277,277,277,0
|
|
20230717,190200,121016058,277,277,277,277,0
|
|
20230717,190100,121016058,277,277,277,277,0
|
|
20230717,190000,121016058,277,277,277,277,0
|
|
20230717,185900,121016058,277,277,277,277,0
|
|
20230717,185800,121016058,277,277,277,277,0
|
|
20230717,185700,121016058,277,277,277,277,0
|
|
20230717,185600,121016058,277,277,277,277,0
|
|
20230717,185500,121016058,277,277,277,277,0
|
|
20230717,185400,121016058,277,277,277,277,0
|
|
20230717,185300,121016058,277,277,277,277,0
|
|
20230717,185200,121016058,277,277,277,277,0
|
|
20230717,185100,121016058,277,277,277,277,0
|
|
20230717,185000,121016058,277,277,277,277,0
|
|
20230717,184900,121016058,277,277,277,277,0
|
|
20230717,184800,121016058,277,277,277,277,0
|
|
20230717,184700,121016058,277,277,277,277,0
|
|
20230717,184600,121016058,277,277,277,277,0
|
|
20230717,184500,121016058,277,277,277,277,0
|
|
20230717,184400,121016058,277,277,277,277,1866
|
|
20230717,184300,121016058,277,277,277,277,0
|
|
20230717,184200,121016058,277,277,277,277,0
|
|
20230717,184100,121016058,277,277,277,277,0
|
|
20230717,184000,121016058,277,277,277,277,0
|
|
20230717,183900,121016058,277,277,277,277,0
|
|
20230717,183800,121016058,277,277,277,277,0
|
|
20230717,183700,121016058,277,277,277,277,0
|
|
20230717,183600,121016058,277,277,277,277,0
|
|
20230717,183500,121016058,277,277,277,277,0
|
|
20230717,183400,121016058,277,277,277,277,0
|
|
20230717,183300,121016058,277,277,277,277,0
|
|
20230717,183200,121016058,277,277,277,277,0
|
|
20230717,183100,121016058,277,277,277,277,0
|
|
20230717,183000,121016058,277,277,277,277,0
|
|
20230717,182900,121016058,277,277,277,277,0
|
|
20230717,182800,121016058,277,277,277,277,0
|
|
20230717,182700,121016058,277,277,277,277,0
|
|
20230717,182600,121016058,277,277,277,277,0
|
|
20230717,182500,121016058,277,277,277,277,0
|
|
20230717,182400,121016058,277,277,277,277,0
|
|
20230717,182300,121016058,277,277,277,277,0
|
|
20230717,182200,121016058,277,277,277,277,0
|
|
20230717,182100,121016058,277,277,277,277,0
|
|
20230717,182000,121016058,277,277,277,277,0
|
|
20230717,181900,121016058,277,277,277,277,0
|
|
20230717,181800,121016058,277,277,277,277,0
|
|
20230717,181700,121016058,277,277,277,277,0
|
|
20230717,181600,121016058,277,277,277,277,0
|
|
20230717,181500,121016058,277,277,277,277,0
|
|
20230717,181400,121016058,277,277,277,277,1866
|
|
20230717,181300,121016058,277,277,277,277,0
|
|
20230717,181200,121016058,277,277,277,277,0
|
|
20230717,181100,121016058,277,277,277,277,0
|
|
20230717,181000,121016058,277,277,277,277,0
|
|
20230717,180900,121016058,277,277,277,277,0
|
|
20230717,180800,121016058,277,277,277,277,0
|
|
20230717,180700,121016058,277,277,277,277,0
|
|
20230717,180600,121016058,277,277,277,277,0
|
|
20230717,180500,121016058,277,277,277,277,0
|
|
20230717,180400,121016058,277,277,277,277,0
|
|
20230717,180300,121016058,277,277,277,277,0
|
|
20230717,180200,121016058,277,277,277,277,0
|
|
20230717,180100,121016058,277,277,277,277,0
|
|
20230717,180000,121016058,277,277,277,277,0
|
|
20230717,175900,121016058,277,277,277,277,0
|
|
20230717,175800,121016058,277,277,277,277,0
|
|
20230717,175700,121016058,277,277,277,277,0
|
|
20230717,175600,121016058,277,277,277,277,0
|
|
20230717,175500,121016058,277,277,277,277,0
|
|
20230717,175400,121016058,277,277,277,277,0
|
|
20230717,175300,121016058,277,277,277,277,0
|
|
20230717,175200,121016058,277,277,277,277,0
|
|
20230717,175100,121016058,277,277,277,277,0
|
|
20230717,175000,121016058,277,277,277,277,0
|
|
20230717,174900,121016058,277,277,277,277,0
|
|
20230717,174800,121016058,277,277,277,277,0
|
|
20230717,174700,121016058,277,277,277,277,0
|
|
20230717,174600,121016058,277,277,277,277,0
|
|
20230717,174500,121016058,277,277,277,277,0
|
|
20230717,174400,121016058,277,277,277,277,1866
|
|
20230717,174300,121016058,277,277,277,277,0
|
|
20230717,174200,121016058,277,277,277,277,0
|
|
20230717,174100,121016058,277,277,277,277,0
|
|
20230717,174000,121016058,277,277,277,277,0
|
|
20230717,173900,121016058,277,277,277,277,0
|
|
20230717,173800,121016058,277,277,277,277,0
|
|
20230717,173700,121016058,277,277,277,277,0
|
|
20230717,173600,121016058,277,277,277,277,0
|
|
20230717,173500,121016058,277,277,277,277,0
|
|
20230717,173400,121016058,277,277,277,277,0
|
|
20230717,173300,121016058,277,277,277,277,0
|
|
20230717,173200,121016058,277,277,277,277,0
|
|
20230717,173100,121016058,277,277,277,277,0
|
|
20230717,173000,121016058,277,277,277,277,0
|
|
20230717,172900,121016058,277,277,277,277,0
|
|
20230717,172800,121016058,277,277,277,277,0
|
|
20230717,172700,121016058,277,277,277,277,0
|
|
20230717,172600,121016058,277,277,277,277,0
|
|
20230717,172500,121016058,277,277,277,277,0
|
|
20230717,172400,121016058,277,277,277,277,0
|
|
20230717,172300,121016058,277,277,277,277,0
|
|
20230717,172200,121016058,277,277,277,277,0
|
|
20230717,172100,121016058,277,277,277,277,0
|
|
20230717,172000,121016058,277,277,277,277,0
|
|
20230717,171900,121016058,277,277,277,277,0
|
|
20230717,171800,121016058,277,277,277,277,0
|
|
20230717,171700,121016058,277,277,277,277,0
|
|
20230717,171600,121016058,277,277,277,277,0
|
|
20230717,171500,121016058,277,277,277,277,0
|
|
20230717,171400,121016058,277,277,277,277,1866
|
|
20230717,171300,121016058,277,277,277,277,0
|
|
20230717,171200,121016058,277,277,277,277,0
|
|
20230717,171100,121016058,277,277,277,277,0
|
|
20230717,171000,121016058,277,277,277,277,0
|
|
20230717,170900,121016058,277,277,277,277,0
|
|
20230717,170800,121016058,277,277,277,277,0
|
|
20230717,170700,121016058,277,277,277,277,0
|
|
20230717,170600,121016058,277,277,277,277,0
|
|
20230717,170500,121016058,277,277,277,277,0
|
|
20230717,170400,121016058,277,277,277,277,0
|
|
20230717,170300,121016058,277,277,277,277,0
|
|
20230717,170200,121016058,277,277,277,277,0
|
|
20230717,170100,121016058,277,277,277,277,0
|
|
20230717,170000,121016058,277,277,277,277,0
|
|
20230717,165900,121016058,277,277,277,277,0
|
|
20230717,165800,121016058,277,277,277,277,0
|
|
20230717,165700,121016058,277,277,277,277,0
|
|
20230717,165600,121016058,277,277,277,277,0
|
|
20230717,165500,121016058,277,277,277,277,0
|
|
20230717,165400,121016058,277,277,277,277,0
|
|
20230717,165300,121016058,277,277,277,277,0
|
|
20230717,165200,121016058,277,277,277,277,0
|
|
20230717,165100,121016058,277,277,277,277,0
|
|
20230717,165000,121016058,277,277,277,277,0
|
|
20230717,164900,121016058,277,277,277,277,0
|
|
20230717,164800,121016058,277,277,277,277,0
|
|
20230717,164700,121016058,277,277,277,277,0
|
|
20230717,164600,121016058,277,277,277,277,0
|
|
20230717,164500,121016058,277,277,277,277,0
|
|
20230717,164400,121016058,277,277,277,277,1866
|
|
20230717,164300,121016058,277,277,277,277,0
|
|
20230717,164200,121016058,277,277,277,277,0
|
|
20230717,164100,121016058,277,277,277,277,0
|
|
20230717,164000,121016058,277,277,277,277,0
|
|
20230717,163900,121016058,277,277,277,277,0
|
|
20230717,163800,121016058,277,277,277,277,0
|
|
20230717,163700,121016058,277,277,277,277,0
|
|
20230717,163600,121016058,277,277,277,277,0
|
|
20230717,163500,121016058,277,277,277,277,0
|
|
20230717,163400,121016058,277,277,277,277,0
|
|
20230717,163300,121016058,277,277,277,277,0
|
|
20230717,163200,121016058,277,277,277,277,0
|
|
20230717,163100,121016058,277,277,277,277,0
|
|
20230717,163000,121016058,277,277,277,277,0
|
|
20230717,162900,121016058,277,277,277,277,0
|
|
20230717,162800,121016058,277,277,277,277,0
|
|
20230717,162700,121016058,277,277,277,277,0
|
|
20230717,162600,121016058,277,277,277,277,0
|
|
20230717,162500,121016058,277,277,277,277,0
|
|
20230717,162400,121016058,277,277,277,277,0
|
|
20230717,162300,121016058,277,277,277,277,0
|
|
20230717,162200,121016058,277,277,277,277,0
|
|
20230717,162100,121016058,277,277,277,277,0
|
|
20230717,162000,121016058,277,277,277,277,0
|
|
20230717,161900,121016058,277,277,277,277,0
|
|
20230717,161800,121016058,277,277,277,277,0
|
|
20230717,161700,121016058,277,277,277,277,0
|
|
20230717,161600,121016058,277,277,277,277,0
|
|
20230717,161500,121016058,277,277,277,277,0
|
|
20230717,161400,121016058,277,277,277,277,1866
|
|
20230717,161300,121016058,277,277,277,277,0
|
|
20230717,161200,121016058,277,277,277,277,0
|
|
20230717,161100,121016058,277,277,277,277,0
|
|
20230717,161000,121016058,277,277,277,277,0
|
|
20230717,160900,121016058,277,277,277,277,0
|
|
20230717,160800,121016058,277,277,277,277,0
|
|
20230717,160700,121016058,277,277,277,277,0
|
|
20230717,160600,121016058,277,277,277,277,0
|
|
20230717,160500,121016058,277,277,277,277,0
|
|
20230717,160400,121016058,277,277,277,277,0
|
|
20230717,160300,121016058,277,277,277,277,0
|
|
20230717,160200,121016058,277,277,277,277,0
|
|
20230717,160100,121016058,277,277,277,277,0
|
|
20230717,160000,121016058,277,277,277,277,0
|
|
20230717,155900,121016058,277,277,277,277,0
|
|
20230717,155800,121016058,277,277,277,277,0
|
|
20230717,155700,121016058,277,277,277,277,0
|
|
20230717,155600,121016058,277,277,277,277,0
|
|
20230717,155500,121016058,277,277,277,277,0
|
|
20230717,155400,121016058,277,277,277,277,0
|
|
20230717,155300,121016058,277,277,277,277,0
|
|
20230717,155200,121016058,277,277,277,277,0
|
|
20230717,155100,121016058,277,277,277,277,0
|
|
20230717,155000,121016058,277,277,277,277,0
|
|
20230717,154900,121016058,277,277,277,277,0
|
|
20230717,154800,121016058,277,277,277,277,0
|
|
20230717,154700,121016058,277,277,277,277,0
|
|
20230717,154600,121016058,277,277,277,277,0
|
|
20230717,154500,121016058,277,277,277,277,0
|
|
20230717,154400,121016058,277,277,277,277,1866
|
|
20230717,154300,121016058,277,277,277,277,0
|
|
20230717,154200,121016058,277,277,277,277,0
|
|
20230717,154100,121016058,277,277,277,277,0
|
|
20230717,154000,121016058,277,277,277,277,0
|
|
20230717,153900,121016058,277,277,277,277,0
|
|
20230717,153800,121016058,277,277,277,277,0
|
|
20230717,153700,121016058,277,277,277,277,0
|
|
20230717,153600,121016058,277,277,277,277,0
|
|
20230717,153500,121016058,277,277,277,277,0
|
|
20230717,153400,121016058,277,277,277,277,0
|
|
20230717,153300,121016058,277,277,277,277,0
|
|
20230717,153200,121016058,277,277,277,277,0
|
|
20230717,153100,121016058,277,277,277,277,0
|
|
20230717,153000,121016058,277,277,277,277,1866
|
|
20230717,152900,120499176,277,277,277,277,0
|
|
20230717,152800,120499176,277,277,277,277,0
|
|
20230717,152700,120499176,277,277,277,277,0
|
|
20230717,152600,120499176,277,277,277,277,0
|
|
20230717,152500,120499176,277,277,277,277,0
|
|
20230717,152400,120499176,277,277,277,277,0
|
|
20230717,152300,120499176,277,277,277,277,0
|
|
20230717,152200,120499176,277,277,277,277,0
|
|
20230717,152100,120499176,277,277,277,277,0
|
|
20230717,152000,120499176,277,277,277,277,0
|
|
20230717,151900,120499176,277,277,277,277,103
|
|
20230717,151800,120470645,277,277,277,277,97
|
|
20230717,151700,120443776,277,277,277,277,0
|
|
20230717,151600,120443776,277,277,277,277,0
|
|
20230717,151500,120443776,277,277,277,277,0
|
|
20230717,151400,120443776,277,277,277,277,0
|
|
20230717,151300,120443776,277,277,277,277,0
|
|
20230717,151200,120443776,277,276,277,276,151
|
|
20230717,151100,120402099,277,277,277,277,500
|
|
20230717,151000,120263599,277,275,277,274,1369
|
|
20230717,150900,119888240,276,276,276,276,8
|
|
20230717,150800,119886032,276,275,276,275,5213
|
|
20230717,150700,118447260,275,275,275,275,204
|
|
20230717,150600,118391160,275,275,275,275,0
|
|
20230717,150500,118391160,275,275,275,275,5000
|
|
20230717,150400,117016160,275,276,276,275,10509
|
|
20230717,150300,114126156,276,276,276,276,0
|
|
20230717,150200,114126156,276,276,276,276,1498
|
|
20230717,150100,113712708,277,277,277,277,0
|
|
20230717,150000,113712708,277,277,277,277,0
|
|
20230717,145900,113712708,277,277,277,277,0
|
|
20230717,145800,113712708,277,278,278,277,700
|
|
20230717,145700,113518208,278,278,278,278,0
|
|
20230717,145600,113518208,278,278,278,278,0
|
|
20230717,145500,113518208,278,278,278,278,0
|
|
20230717,145400,113518208,278,278,278,278,0
|
|
20230717,145300,113518208,278,278,278,278,0
|
|
20230717,145200,113518208,278,278,278,278,0
|
|
20230717,145100,113518208,278,278,278,278,0
|
|
20230717,145000,113518208,278,278,278,278,0
|
|
20230717,144900,113518208,278,278,278,278,10
|
|
20230717,144800,113515428,278,278,278,278,0
|
|
20230717,144700,113515428,278,278,278,278,0
|
|
20230717,144600,113515428,278,278,278,278,0
|
|
20230717,144500,113515428,278,278,278,278,0
|
|
20230717,144400,113515428,278,278,278,278,0
|
|
20230717,144300,113515428,278,278,278,278,0
|
|
20230717,144200,113515428,278,278,278,278,0
|
|
20230717,144100,113515428,278,278,278,278,0
|
|
20230717,144000,113515428,278,278,278,278,0
|
|
20230717,143900,113515428,278,277,278,277,500
|
|
20230717,143800,113376767,277,277,277,277,0
|
|
20230717,143700,113376767,277,277,277,277,0
|
|
20230717,143600,113376767,277,277,277,277,10
|
|
20230717,143500,113373997,278,278,278,278,0
|
|
20230717,143400,113373997,278,278,278,278,0
|
|
20230717,143300,113373997,278,278,278,278,0
|
|
20230717,143200,113373997,278,277,278,277,508
|
|
20230717,143100,113233128,277,277,277,277,1
|
|
20230717,143000,113232851,276,276,276,276,0
|
|
20230717,142900,113232851,276,276,276,276,0
|
|
20230717,142800,113232851,276,276,276,276,1
|
|
20230717,142700,113232575,278,278,278,278,1
|
|
20230717,142600,113232297,276,276,276,276,1
|
|
20230717,142500,113232021,278,278,278,278,0
|
|
20230717,142400,113232021,278,278,278,276,562
|
|
20230717,142300,113075841,276,276,276,276,0
|
|
20230717,142200,113075841,276,276,276,276,0
|
|
20230717,142100,113075841,276,276,276,276,0
|
|
20230717,142000,113075841,276,276,276,276,0
|
|
20230717,141900,113075841,276,276,276,276,0
|
|
20230717,141800,113075841,276,276,276,276,5
|
|
20230717,141700,113074461,278,278,278,278,20
|
|
20230717,141600,113068901,278,278,278,278,10
|
|
20230717,141500,113066121,278,278,278,278,15
|
|
20230717,141400,113061951,278,278,278,278,202
|
|
20230717,141300,113005795,278,278,278,278,189
|
|
20230717,141200,112953253,278,278,278,278,0
|
|
20230717,141100,112953253,278,277,278,277,104
|
|
20230717,141000,112924345,277,277,277,277,45
|
|
20230717,140900,112911880,277,277,277,277,100
|
|
20230717,140800,112884180,276,276,276,276,0
|
|
20230717,140700,112884180,276,276,276,276,0
|
|
20230717,140600,112884180,276,277,277,276,30
|
|
20230717,140500,112875871,276,276,276,276,1
|
|
20230717,140400,112875595,277,277,277,277,0
|
|
20230717,140300,112875595,277,277,277,277,122
|
|
20230717,140200,112841801,278,278,278,278,9
|
|
20230717,140100,112839299,278,278,278,278,0
|
|
20230717,140000,112839299,278,278,278,278,1
|
|
20230717,135900,112839021,278,278,278,278,2
|
|
20230717,135800,112838465,278,278,278,278,3
|
|
20230717,135700,112837631,275,275,275,275,0
|
|
20230717,135600,112837631,275,277,277,275,34686
|
|
20230717,135500,103258628,278,278,278,278,0
|
|
20230717,135400,103258628,278,278,278,278,5
|
|
20230717,135300,103257238,277,277,277,277,0
|
|
20230717,135200,103257238,277,277,277,277,0
|
|
20230717,135100,103257238,277,277,277,277,0
|
|
20230717,135000,103257238,277,277,277,277,1
|
|
20230717,134900,103256961,278,278,278,278,0
|
|
20230717,134800,103256961,278,278,278,278,0
|
|
20230717,134700,103256961,278,278,278,278,0
|
|
20230717,134600,103256961,278,278,278,278,0
|
|
20230717,134500,103256961,278,278,278,278,0
|
|
20230717,134400,103256961,278,278,278,278,0
|
|
20230717,134300,103256961,278,278,278,278,0
|
|
20230717,134200,103256961,278,278,278,278,0
|
|
20230717,134100,103256961,278,278,278,278,0
|
|
20230717,134000,103256961,278,278,278,278,0
|
|
20230717,133900,103256961,278,278,278,278,0
|
|
20230717,133800,103256961,278,278,278,278,0
|
|
20230717,133700,103256961,278,277,278,277,2
|
|
20230717,133600,103256406,277,277,277,277,5
|
|
20230717,133500,103255021,277,277,277,277,0
|
|
20230717,133400,103255021,277,277,277,277,51
|
|
20230717,133300,103240894,278,278,278,278,0
|
|
20230717,133200,103240894,278,278,278,278,0
|
|
20230717,133100,103240894,278,278,278,278,0
|
|
20230717,133000,103240894,278,278,278,278,0
|
|
20230717,132900,103240894,278,278,278,278,0
|
|
20230717,132800,103240894,278,278,278,278,0
|
|
20230717,132700,103240894,278,278,278,278,0
|
|
20230717,132600,103240894,278,278,278,278,0
|
|
20230717,132500,103240894,278,278,278,278,0
|
|
20230717,132400,103240894,278,278,278,278,0
|
|
20230717,132300,103240894,278,277,278,277,827
|
|
20230717,132200,103011814,278,277,278,277,1001
|
|
20230717,132100,102734536,278,277,278,277,2126
|
|
20230717,132000,102145584,277,277,277,276,7542
|
|
20230717,131900,100060942,277,277,277,277,3000
|
|
20230717,131800,99229942,276,276,276,276,3001
|
|
20230717,131700,98401666,276,276,276,276,3000
|
|
20230717,131600,97573666,275,275,275,275,0
|
|
20230717,131500,97573666,275,275,275,275,10000
|
|
20230717,131400,94823666,275,275,275,275,0
|
|
20230717,131300,94823666,275,275,275,275,0
|
|
20230717,131200,94823666,275,275,275,275,200
|
|
20230717,131100,94768666,275,275,275,275,0
|
|
20230717,131000,94768666,275,275,275,275,0
|
|
20230717,130900,94768666,275,275,275,275,0
|
|
20230717,130800,94768666,275,275,275,275,0
|
|
20230717,130700,94768666,275,275,275,275,0
|
|
20230717,130600,94768666,275,275,275,275,0
|
|
20230717,130500,94768666,275,275,275,275,0
|
|
20230717,130400,94768666,275,275,275,275,1857
|
|
20230717,130300,94257991,275,275,275,275,0
|
|
20230717,130200,94257991,275,275,275,275,250
|
|
20230717,130100,94189241,275,275,275,275,0
|
|
20230717,130000,94189241,275,275,275,275,0
|
|
20230717,125900,94189241,275,275,275,275,0
|
|
20230717,125800,94189241,275,275,275,275,0
|
|
20230717,125700,94189241,275,275,275,275,504
|
|
20230717,125600,94050641,275,275,276,273,50837
|
|
20230717,125500,80134162,276,276,276,276,0
|
|
20230717,125400,80134162,276,276,276,276,0
|
|
20230717,125300,80134162,276,276,276,276,0
|
|
20230717,125200,80134162,276,274,276,274,210
|
|
20230717,125100,80076222,275,275,275,275,3850
|
|
20230717,125000,79017472,275,275,275,275,1200
|
|
20230717,124900,78687472,275,275,275,275,2000
|
|
20230717,124800,78137472,275,274,275,274,1054
|
|
20230717,124700,77847676,275,274,275,274,6
|
|
20230717,124600,77846027,274,274,274,274,0
|
|
20230717,124500,77846027,274,274,274,274,0
|
|
20230717,124400,77846027,274,274,274,274,1
|
|
20230717,124300,77845753,275,275,275,275,0
|
|
20230717,124200,77845753,275,275,275,275,0
|
|
20230717,124100,77845753,275,275,275,275,1
|
|
20230717,124000,77845478,275,275,275,275,2000
|
|
20230717,123900,77295478,275,275,275,275,250
|
|
20230717,123800,77226728,275,275,275,275,750
|
|
20230717,123700,77020478,275,274,275,274,7294
|
|
20230717,123600,75021917,274,274,274,274,0
|
|
20230717,123500,75021917,274,274,274,274,200
|
|
20230717,123400,74967117,275,275,275,275,550
|
|
20230717,123300,74815867,275,275,275,275,5000
|
|
20230717,123200,73440867,275,275,275,275,15951
|
|
20230717,123100,69054342,275,276,276,275,13722
|
|
20230717,123000,65279870,276,276,276,276,0
|
|
20230717,122900,65279870,276,276,276,276,0
|
|
20230717,122800,65279870,276,276,276,276,0
|
|
20230717,122700,65279870,276,276,276,276,1400
|
|
20230717,122600,64893470,277,277,277,277,0
|
|
20230717,122500,64893470,277,277,277,277,0
|
|
20230717,122400,64893470,277,277,277,277,0
|
|
20230717,122300,64893470,277,277,277,277,0
|
|
20230717,122200,64893470,277,277,277,277,0
|
|
20230717,122100,64893470,277,277,277,277,0
|
|
20230717,122000,64893470,277,277,277,277,0
|
|
20230717,121900,64893470,277,277,277,277,0
|
|
20230717,121800,64893470,277,277,277,277,0
|
|
20230717,121700,64893470,277,277,277,277,0
|
|
20230717,121600,64893470,277,277,277,277,0
|
|
20230717,121500,64893470,277,277,277,277,0
|
|
20230717,121400,64893470,277,277,277,277,150
|
|
20230717,121300,64851920,277,277,277,277,500
|
|
20230717,121200,64713420,277,277,277,277,0
|
|
20230717,121100,64713420,277,277,277,277,0
|
|
20230717,121000,64713420,277,277,277,277,0
|
|
20230717,120900,64713420,277,277,277,277,0
|
|
20230717,120800,64713420,277,277,277,277,0
|
|
20230717,120700,64713420,277,277,277,277,0
|
|
20230717,120600,64713420,277,277,277,277,0
|
|
20230717,120500,64713420,277,277,277,277,0
|
|
20230717,120400,64713420,277,277,277,277,1
|
|
20230717,120300,64713143,276,276,276,276,0
|
|
20230717,120200,64713143,276,276,276,276,0
|
|
20230717,120100,64713143,276,276,276,276,0
|
|
20230717,120000,64713143,276,276,276,276,0
|
|
20230717,115900,64713143,276,276,276,276,0
|
|
20230717,115800,64713143,276,276,276,276,0
|
|
20230717,115700,64713143,276,276,276,276,0
|
|
20230717,115600,64713143,276,276,276,276,0
|
|
20230717,115500,64713143,276,276,276,276,3001
|
|
20230717,115400,63884867,277,277,277,277,100
|
|
20230717,115300,63857167,276,276,276,276,0
|
|
20230717,115200,63857167,276,277,277,276,86
|
|
20230717,115100,63833430,277,277,277,277,0
|
|
20230717,115000,63833430,277,277,277,277,0
|
|
20230717,114900,63833430,277,277,277,277,2848
|
|
20230717,114800,63044534,278,278,278,278,0
|
|
20230717,114700,63044534,278,278,278,278,1
|
|
20230717,114600,63044256,278,278,278,278,3651
|
|
20230717,114500,62029278,278,278,278,278,0
|
|
20230717,114400,62029278,278,278,278,278,0
|
|
20230717,114300,62029278,278,278,278,278,0
|
|
20230717,114200,62029278,278,278,278,278,0
|
|
20230717,114100,62029278,278,278,278,278,0
|
|
20230717,114000,62029278,278,278,278,278,0
|
|
20230717,113900,62029278,278,278,278,278,0
|
|
20230717,113800,62029278,278,278,278,278,500
|
|
20230717,113700,61890278,277,277,277,277,1025
|
|
20230717,113600,61606353,277,277,277,277,0
|
|
20230717,113500,61606353,277,277,277,277,0
|
|
20230717,113400,61606353,277,277,277,277,0
|
|
20230717,113300,61606353,277,277,277,277,0
|
|
20230717,113200,61606353,277,277,277,277,0
|
|
20230717,113100,61606353,277,277,277,277,0
|
|
20230717,113000,61606353,277,277,277,277,1000
|
|
20230717,112900,61329353,277,277,277,277,0
|
|
20230717,112800,61329353,277,277,277,277,0
|
|
20230717,112700,61329353,277,277,277,277,0
|
|
20230717,112600,61329353,277,277,277,277,0
|
|
20230717,112500,61329353,277,277,277,277,10
|
|
20230717,112400,61326583,277,277,277,277,3875
|
|
20230717,112300,60253208,277,276,277,276,12249
|
|
20230717,112200,56872434,277,277,277,277,0
|
|
20230717,112100,56872434,277,277,277,277,50
|
|
20230717,112000,56858584,276,276,276,276,0
|
|
20230717,111900,56858584,276,276,276,276,1000
|
|
20230717,111800,56582584,276,276,276,276,0
|
|
20230717,111700,56582584,276,276,276,276,3645
|
|
20230717,111600,55576564,278,278,278,278,0
|
|
20230717,111500,55576564,278,278,278,278,0
|
|
20230717,111400,55576564,278,278,278,278,0
|
|
20230717,111300,55576564,278,278,278,278,0
|
|
20230717,111200,55576564,278,278,278,278,150
|
|
20230717,111100,55534864,278,278,278,278,150
|
|
20230717,111000,55493164,278,277,278,277,2
|
|
20230717,110900,55492609,278,277,278,277,120
|
|
20230717,110800,55459350,277,277,277,277,0
|
|
20230717,110700,55459350,277,277,277,277,0
|
|
20230717,110600,55459350,277,277,277,277,0
|
|
20230717,110500,55459350,277,277,277,277,0
|
|
20230717,110400,55459350,277,277,277,277,5
|
|
20230717,110300,55457965,277,276,277,276,2
|
|
20230717,110200,55457412,276,276,276,276,0
|
|
20230717,110100,55457412,276,276,276,276,0
|
|
20230717,110000,55457412,276,276,276,276,0
|
|
20230717,105900,55457412,276,276,276,276,0
|
|
20230717,105800,55457412,276,276,276,276,17330
|
|
20230717,105700,50674332,276,276,276,276,0
|
|
20230717,105600,50674332,276,276,276,276,0
|
|
20230717,105500,50674332,276,276,276,276,0
|
|
20230717,105400,50674332,276,276,276,276,0
|
|
20230717,105300,50674332,276,276,276,276,5
|
|
20230717,105200,50672952,275,275,275,275,0
|
|
20230717,105100,50672952,275,275,275,275,12223
|
|
20230717,105000,47311627,276,276,276,276,14374
|
|
20230717,104900,43344403,277,277,277,277,0
|
|
20230717,104800,43344403,277,277,277,277,0
|
|
20230717,104700,43344403,277,277,277,277,1
|
|
20230717,104600,43344126,277,277,277,277,0
|
|
20230717,104500,43344126,277,277,277,277,3
|
|
20230717,104400,43343295,277,277,277,277,31
|
|
20230717,104300,43334708,277,277,277,277,6
|
|
20230717,104200,43333046,277,277,277,277,0
|
|
20230717,104100,43333046,277,277,277,277,0
|
|
20230717,104000,43333046,277,277,277,277,505
|
|
20230717,103900,43193161,277,277,277,277,0
|
|
20230717,103800,43193161,277,277,277,277,0
|
|
20230717,103700,43193161,277,277,277,277,14358
|
|
20230717,103600,39215995,277,278,278,277,14
|
|
20230717,103500,39212107,278,278,278,278,500
|
|
20230717,103400,39073107,278,278,278,278,17
|
|
20230717,103300,39068381,277,277,277,277,0
|
|
20230717,103200,39068381,277,277,277,277,0
|
|
20230717,103100,39068381,277,277,277,277,21129
|
|
20230717,103000,33215648,278,278,278,278,0
|
|
20230717,102900,33215648,278,277,278,277,10015
|
|
20230717,102800,30440993,278,278,278,278,100
|
|
20230717,102700,30413193,278,278,278,278,0
|
|
20230717,102600,30413193,278,278,278,278,0
|
|
20230717,102500,30413193,278,277,278,277,10871
|
|
20230717,102400,27394783,278,277,278,277,5
|
|
20230717,102300,27393397,277,277,277,277,3
|
|
20230717,102200,27392566,277,277,277,277,10
|
|
20230717,102100,27389796,277,277,277,277,621
|
|
20230717,102000,27217779,277,276,277,276,26
|
|
20230717,101900,27210602,277,277,277,277,11
|
|
20230717,101800,27207555,277,277,277,277,20
|
|
20230717,101700,27202015,277,277,277,277,20
|
|
20230717,101600,27196475,277,277,277,277,0
|
|
20230717,101500,27196475,277,277,277,277,30
|
|
20230717,101400,27188165,277,277,277,277,20
|
|
20230717,101300,27182625,277,277,277,277,20
|
|
20230717,101200,27177085,277,277,277,277,500
|
|
20230717,101100,27038585,276,276,276,276,0
|
|
20230717,101000,27038585,276,276,276,276,1131
|
|
20230717,100900,26726429,276,276,276,276,1
|
|
20230717,100800,26726153,276,276,276,276,0
|
|
20230717,100700,26726153,276,276,276,276,0
|
|
20230717,100600,26726153,276,276,276,276,5
|
|
20230717,100500,26724773,276,276,276,276,100
|
|
20230717,100400,26697173,276,276,276,276,0
|
|
20230717,100300,26697173,276,276,276,276,0
|
|
20230717,100200,26697173,276,276,276,276,3423
|
|
20230717,100100,25752425,276,276,276,276,7740
|
|
20230717,100000,23616185,276,276,276,276,3005
|
|
20230717,095900,22786805,275,275,275,275,949
|
|
20230717,095800,22525830,276,276,276,276,0
|
|
20230717,095700,22525830,276,276,276,276,1
|
|
20230717,095600,22525554,276,276,276,276,1000
|
|
20230717,095500,22249554,276,276,276,276,0
|
|
20230717,095400,22249554,276,276,276,276,3611
|
|
20230717,095300,21252918,276,276,276,276,0
|
|
20230717,095200,21252918,276,276,276,276,1
|
|
20230717,095100,21252642,276,276,276,276,0
|
|
20230717,095000,21252642,276,276,276,276,0
|
|
20230717,094900,21252642,276,276,276,276,2000
|
|
20230717,094800,20700642,276,276,276,276,0
|
|
20230717,094700,20700642,276,276,276,276,1
|
|
20230717,094600,20700366,276,276,276,276,5
|
|
20230717,094500,20698986,276,276,276,276,0
|
|
20230717,094400,20698986,276,276,276,276,0
|
|
20230717,094300,20698986,276,276,276,276,15
|
|
20230717,094200,20694846,276,276,276,276,362
|
|
20230717,094100,20594934,276,276,276,276,500
|
|
20230717,094000,20456934,276,276,276,276,0
|
|
20230717,093900,20456934,276,276,276,276,1
|
|
20230717,093800,20456658,276,277,277,276,633
|
|
20230717,093700,20281945,277,277,277,277,67
|
|
20230717,093600,20263386,277,277,277,277,0
|
|
20230717,093500,20263386,277,277,277,277,0
|
|
20230717,093400,20263386,277,277,277,277,2100
|
|
20230717,093300,19681686,277,277,277,277,0
|
|
20230717,093200,19681686,277,277,277,277,17
|
|
20230717,093100,19676977,277,276,277,276,17167
|
|
20230717,093000,14938882,277,277,277,277,0
|
|
20230717,092900,14938882,277,277,277,277,6
|
|
20230717,092800,14937220,277,277,277,277,0
|
|
20230717,092700,14937220,277,277,277,277,0
|
|
20230717,092600,14937220,277,276,277,275,6075
|
|
20230717,092500,13259447,275,275,275,275,8881
|
|
20230717,092400,10817172,276,276,276,276,30
|
|
20230717,092300,10808892,276,276,276,276,1000
|
|
20230717,092200,10532892,276,276,276,276,500
|
|
20230717,092100,10394892,276,276,276,276,169
|
|
20230717,092000,10348248,275,275,275,275,202
|
|
20230717,091900,10292698,276,276,276,276,1033
|
|
20230717,091800,10007590,276,276,276,276,0
|
|
20230717,091700,10007590,276,276,276,276,500
|
|
20230717,091600,9869590,276,276,276,276,1
|
|
20230717,091500,9869314,275,275,275,275,20
|
|
20230717,091400,9863814,276,276,276,276,3742
|
|
20230717,091300,8831022,277,277,277,277,0
|
|
20230717,091200,8831022,277,277,277,277,213
|
|
20230717,091100,8772021,277,277,277,277,2
|
|
20230717,091000,8771467,278,278,278,278,560
|
|
20230717,090900,8615787,278,277,278,277,4
|
|
20230717,090800,8614678,277,277,278,277,8376
|
|
20230717,090700,6294525,277,277,277,277,505
|
|
20230717,090600,6154640,277,277,277,277,55
|
|
20230717,090500,6139405,276,276,276,276,0
|
|
20230717,090400,6139405,276,276,276,276,80
|
|
20230717,090300,6117325,276,276,277,276,2506
|
|
20230717,090200,5425667,276,276,276,276,15000
|
|
20230717,090100,1285667,276,275,276,274,2558
|
|
20230717,090000,583072,274,274,274,274,2128
|