651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194800,442603209,273,273,273,273,11377
|
|
20230718,194700,442603209,273,273,273,273,0
|
|
20230718,194600,442603209,273,273,273,273,0
|
|
20230718,194500,442603209,273,273,273,273,0
|
|
20230718,194400,442603209,273,273,273,273,0
|
|
20230718,194300,442603209,273,273,273,273,0
|
|
20230718,194200,442603209,273,273,273,273,0
|
|
20230718,194100,442603209,273,273,273,273,0
|
|
20230718,194000,442603209,273,273,273,273,0
|
|
20230718,193900,442603209,273,273,273,273,0
|
|
20230718,193800,442603209,273,273,273,273,0
|
|
20230718,193700,442603209,273,273,273,273,0
|
|
20230718,193600,442603209,273,273,273,273,0
|
|
20230718,193500,442603209,273,273,273,273,0
|
|
20230718,193400,442603209,273,273,273,273,0
|
|
20230718,193300,442603209,273,273,273,273,0
|
|
20230718,193200,442603209,273,273,273,273,0
|
|
20230718,193100,442603209,273,273,273,273,0
|
|
20230718,193000,442603209,273,273,273,273,0
|
|
20230718,192900,442603209,273,273,273,273,0
|
|
20230718,192800,442603209,273,273,273,273,0
|
|
20230718,192700,442603209,273,273,273,273,0
|
|
20230718,192600,442603209,273,273,273,273,0
|
|
20230718,192500,442603209,273,273,273,273,0
|
|
20230718,192400,442603209,273,273,273,273,0
|
|
20230718,192300,442603209,273,273,273,273,0
|
|
20230718,192200,442603209,273,273,273,273,0
|
|
20230718,192100,442603209,273,273,273,273,0
|
|
20230718,192000,442603209,273,273,273,273,0
|
|
20230718,191900,442603209,273,273,273,273,0
|
|
20230718,191800,442603209,273,273,273,273,11377
|
|
20230718,191700,442603209,273,273,273,273,0
|
|
20230718,191600,442603209,273,273,273,273,0
|
|
20230718,191500,442603209,273,273,273,273,0
|
|
20230718,191400,442603209,273,273,273,273,0
|
|
20230718,191300,442603209,273,273,273,273,0
|
|
20230718,191200,442603209,273,273,273,273,0
|
|
20230718,191100,442603209,273,273,273,273,0
|
|
20230718,191000,442603209,273,273,273,273,0
|
|
20230718,190900,442603209,273,273,273,273,0
|
|
20230718,190800,442603209,273,273,273,273,0
|
|
20230718,190700,442603209,273,273,273,273,0
|
|
20230718,190600,442603209,273,273,273,273,0
|
|
20230718,190500,442603209,273,273,273,273,0
|
|
20230718,190400,442603209,273,273,273,273,0
|
|
20230718,190300,442603209,273,273,273,273,0
|
|
20230718,190200,442603209,273,273,273,273,0
|
|
20230718,190100,442603209,273,273,273,273,0
|
|
20230718,190000,442603209,273,273,273,273,0
|
|
20230718,185900,442603209,273,273,273,273,0
|
|
20230718,185800,442603209,273,273,273,273,0
|
|
20230718,185700,442603209,273,273,273,273,0
|
|
20230718,185600,442603209,273,273,273,273,0
|
|
20230718,185500,442603209,273,273,273,273,0
|
|
20230718,185400,442603209,273,273,273,273,0
|
|
20230718,185300,442603209,273,273,273,273,0
|
|
20230718,185200,442603209,273,273,273,273,0
|
|
20230718,185100,442603209,273,273,273,273,0
|
|
20230718,185000,442603209,273,273,273,273,0
|
|
20230718,184900,442603209,273,273,273,273,0
|
|
20230718,184800,442603209,273,273,273,273,11377
|
|
20230718,184700,442603209,273,273,273,273,0
|
|
20230718,184600,442603209,273,273,273,273,0
|
|
20230718,184500,442603209,273,273,273,273,0
|
|
20230718,184400,442603209,273,273,273,273,0
|
|
20230718,184300,442603209,273,273,273,273,0
|
|
20230718,184200,442603209,273,273,273,273,0
|
|
20230718,184100,442603209,273,273,273,273,0
|
|
20230718,184000,442603209,273,273,273,273,0
|
|
20230718,183900,442603209,273,273,273,273,0
|
|
20230718,183800,442603209,273,273,273,273,0
|
|
20230718,183700,442603209,273,273,273,273,0
|
|
20230718,183600,442603209,273,273,273,273,0
|
|
20230718,183500,442603209,273,273,273,273,0
|
|
20230718,183400,442603209,273,273,273,273,0
|
|
20230718,183300,442603209,273,273,273,273,0
|
|
20230718,183200,442603209,273,273,273,273,0
|
|
20230718,183100,442603209,273,273,273,273,0
|
|
20230718,183000,442603209,273,273,273,273,0
|
|
20230718,182900,442603209,273,273,273,273,0
|
|
20230718,182800,442603209,273,273,273,273,0
|
|
20230718,182700,442603209,273,273,273,273,0
|
|
20230718,182600,442603209,273,273,273,273,0
|
|
20230718,182500,442603209,273,273,273,273,0
|
|
20230718,182400,442603209,273,273,273,273,0
|
|
20230718,182300,442603209,273,273,273,273,0
|
|
20230718,182200,442603209,273,273,273,273,0
|
|
20230718,182100,442603209,273,273,273,273,0
|
|
20230718,182000,442603209,273,273,273,273,0
|
|
20230718,181900,442603209,273,273,273,273,0
|
|
20230718,181800,442603209,273,273,273,273,11377
|
|
20230718,181700,442603209,273,273,273,273,0
|
|
20230718,181600,442603209,273,273,273,273,0
|
|
20230718,181500,442603209,273,273,273,273,0
|
|
20230718,181400,442603209,273,273,273,273,0
|
|
20230718,181300,442603209,273,273,273,273,0
|
|
20230718,181200,442603209,273,273,273,273,0
|
|
20230718,181100,442603209,273,273,273,273,0
|
|
20230718,181000,442603209,273,273,273,273,0
|
|
20230718,180900,442603209,273,273,273,273,0
|
|
20230718,180800,442603209,273,273,273,273,0
|
|
20230718,180700,442603209,273,273,273,273,0
|
|
20230718,180600,442603209,273,273,273,273,0
|
|
20230718,180500,442603209,273,273,273,273,0
|
|
20230718,180400,442603209,273,273,273,273,0
|
|
20230718,180300,442603209,273,273,273,273,0
|
|
20230718,180200,442603209,273,273,273,273,0
|
|
20230718,180100,442603209,273,273,273,273,0
|
|
20230718,180000,442603209,273,273,273,273,0
|
|
20230718,175900,442603209,273,273,273,273,0
|
|
20230718,175800,442603209,273,273,273,273,0
|
|
20230718,175700,442603209,273,273,273,273,0
|
|
20230718,175600,442603209,273,273,273,273,0
|
|
20230718,175500,442603209,273,273,273,273,0
|
|
20230718,175400,442603209,273,273,273,273,0
|
|
20230718,175300,442603209,273,273,273,273,0
|
|
20230718,175200,442603209,273,273,273,273,0
|
|
20230718,175100,442603209,273,273,273,273,0
|
|
20230718,175000,442603209,273,273,273,273,0
|
|
20230718,174900,442603209,273,273,273,273,0
|
|
20230718,174800,442603209,273,273,273,273,11377
|
|
20230718,174700,442603209,273,273,273,273,0
|
|
20230718,174600,442603209,273,273,273,273,0
|
|
20230718,174500,442603209,273,273,273,273,0
|
|
20230718,174400,442603209,273,273,273,273,0
|
|
20230718,174300,442603209,273,273,273,273,0
|
|
20230718,174200,442603209,273,273,273,273,0
|
|
20230718,174100,442603209,273,273,273,273,0
|
|
20230718,174000,442603209,273,273,273,273,0
|
|
20230718,173900,442603209,273,273,273,273,0
|
|
20230718,173800,442603209,273,273,273,273,0
|
|
20230718,173700,442603209,273,273,273,273,0
|
|
20230718,173600,442603209,273,273,273,273,0
|
|
20230718,173500,442603209,273,273,273,273,0
|
|
20230718,173400,442603209,273,273,273,273,0
|
|
20230718,173300,442603209,273,273,273,273,0
|
|
20230718,173200,442603209,273,273,273,273,0
|
|
20230718,173100,442603209,273,273,273,273,0
|
|
20230718,173000,442603209,273,273,273,273,0
|
|
20230718,172900,442603209,273,273,273,273,0
|
|
20230718,172800,442603209,273,273,273,273,0
|
|
20230718,172700,442603209,273,273,273,273,0
|
|
20230718,172600,442603209,273,273,273,273,0
|
|
20230718,172500,442603209,273,273,273,273,0
|
|
20230718,172400,442603209,273,273,273,273,0
|
|
20230718,172300,442603209,273,273,273,273,0
|
|
20230718,172200,442603209,273,273,273,273,0
|
|
20230718,172100,442603209,273,273,273,273,0
|
|
20230718,172000,442603209,273,273,273,273,0
|
|
20230718,171900,442603209,273,273,273,273,0
|
|
20230718,171800,442603209,273,273,273,273,11377
|
|
20230718,171700,442603209,273,273,273,273,0
|
|
20230718,171600,442603209,273,273,273,273,0
|
|
20230718,171500,442603209,273,273,273,273,0
|
|
20230718,171400,442603209,273,273,273,273,0
|
|
20230718,171300,442603209,273,273,273,273,0
|
|
20230718,171200,442603209,273,273,273,273,0
|
|
20230718,171100,442603209,273,273,273,273,0
|
|
20230718,171000,442603209,273,273,273,273,0
|
|
20230718,170900,442603209,273,273,273,273,0
|
|
20230718,170800,442603209,273,273,273,273,0
|
|
20230718,170700,442603209,273,273,273,273,0
|
|
20230718,170600,442603209,273,273,273,273,0
|
|
20230718,170500,442603209,273,273,273,273,0
|
|
20230718,170400,442603209,273,273,273,273,0
|
|
20230718,170300,442603209,273,273,273,273,0
|
|
20230718,170200,442603209,273,273,273,273,0
|
|
20230718,170100,442603209,273,273,273,273,0
|
|
20230718,170000,442603209,273,273,273,273,0
|
|
20230718,165900,442603209,273,273,273,273,0
|
|
20230718,165800,442603209,273,273,273,273,0
|
|
20230718,165700,442603209,273,273,273,273,0
|
|
20230718,165600,442603209,273,273,273,273,0
|
|
20230718,165500,442603209,273,273,273,273,0
|
|
20230718,165400,442603209,273,273,273,273,0
|
|
20230718,165300,442603209,273,273,273,273,0
|
|
20230718,165200,442603209,273,273,273,273,0
|
|
20230718,165100,442603209,273,273,273,273,0
|
|
20230718,165000,442603209,273,273,273,273,0
|
|
20230718,164900,442603209,273,273,273,273,0
|
|
20230718,164800,442603209,273,273,273,273,11377
|
|
20230718,164700,442603209,273,273,273,273,0
|
|
20230718,164600,442603209,273,273,273,273,0
|
|
20230718,164500,442603209,273,273,273,273,0
|
|
20230718,164400,442603209,273,273,273,273,0
|
|
20230718,164300,442603209,273,273,273,273,0
|
|
20230718,164200,442603209,273,273,273,273,0
|
|
20230718,164100,442603209,273,273,273,273,0
|
|
20230718,164000,442603209,273,273,273,273,0
|
|
20230718,163900,442603209,273,273,273,273,0
|
|
20230718,163800,442603209,273,273,273,273,0
|
|
20230718,163700,442603209,273,273,273,273,0
|
|
20230718,163600,442603209,273,273,273,273,0
|
|
20230718,163500,442603209,273,273,273,273,0
|
|
20230718,163400,442603209,273,273,273,273,0
|
|
20230718,163300,442603209,273,273,273,273,0
|
|
20230718,163200,442603209,273,273,273,273,0
|
|
20230718,163100,442603209,273,273,273,273,0
|
|
20230718,163000,442603209,273,273,273,273,0
|
|
20230718,162900,442603209,273,273,273,273,0
|
|
20230718,162800,442603209,273,273,273,273,0
|
|
20230718,162700,442603209,273,273,273,273,0
|
|
20230718,162600,442603209,273,273,273,273,0
|
|
20230718,162500,442603209,273,273,273,273,0
|
|
20230718,162400,442603209,273,273,273,273,0
|
|
20230718,162300,442603209,273,273,273,273,0
|
|
20230718,162200,442603209,273,273,273,273,0
|
|
20230718,162100,442603209,273,273,273,273,0
|
|
20230718,162000,442603209,273,273,273,273,0
|
|
20230718,161900,442603209,273,273,273,273,0
|
|
20230718,161800,442603209,273,273,273,273,11377
|
|
20230718,161700,442603209,273,273,273,273,0
|
|
20230718,161600,442603209,273,273,273,273,0
|
|
20230718,161500,442603209,273,273,273,273,0
|
|
20230718,161400,442603209,273,273,273,273,0
|
|
20230718,161300,442603209,273,273,273,273,0
|
|
20230718,161200,442603209,273,273,273,273,0
|
|
20230718,161100,442603209,273,273,273,273,0
|
|
20230718,161000,442603209,273,273,273,273,0
|
|
20230718,160900,442603209,273,273,273,273,0
|
|
20230718,160800,442603209,273,273,273,273,0
|
|
20230718,160700,442603209,273,273,273,273,0
|
|
20230718,160600,442603209,273,273,273,273,0
|
|
20230718,160500,442603209,273,273,273,273,0
|
|
20230718,160400,442603209,273,273,273,273,0
|
|
20230718,160300,442603209,273,273,273,273,0
|
|
20230718,160200,442603209,273,273,273,273,0
|
|
20230718,160100,442603209,273,273,273,273,0
|
|
20230718,160000,442603209,273,273,273,273,0
|
|
20230718,155900,442603209,273,273,273,273,0
|
|
20230718,155800,442603209,273,273,273,273,0
|
|
20230718,155700,442603209,273,273,273,273,0
|
|
20230718,155600,442603209,273,273,273,273,0
|
|
20230718,155500,442603209,273,273,273,273,0
|
|
20230718,155400,442603209,273,273,273,273,0
|
|
20230718,155300,442603209,273,273,273,273,0
|
|
20230718,155200,442603209,273,273,273,273,0
|
|
20230718,155100,442603209,273,273,273,273,0
|
|
20230718,155000,442603209,273,273,273,273,0
|
|
20230718,154900,442603209,273,273,273,273,0
|
|
20230718,154800,442603209,273,273,273,273,11377
|
|
20230718,154700,442603209,273,273,273,273,0
|
|
20230718,154600,442603209,273,273,273,273,0
|
|
20230718,154500,442603209,273,273,273,273,0
|
|
20230718,154400,442603209,273,273,273,273,0
|
|
20230718,154300,442603209,273,273,273,273,0
|
|
20230718,154200,442603209,273,273,273,273,0
|
|
20230718,154100,442603209,273,273,273,273,0
|
|
20230718,154000,442603209,273,273,273,273,0
|
|
20230718,153900,442603209,273,273,273,273,0
|
|
20230718,153800,442603209,273,273,273,273,0
|
|
20230718,153700,442603209,273,273,273,273,0
|
|
20230718,153600,442603209,273,273,273,273,0
|
|
20230718,153500,442603209,273,273,273,273,0
|
|
20230718,153400,442603209,273,273,273,273,0
|
|
20230718,153300,442603209,273,273,273,273,0
|
|
20230718,153200,442603209,273,273,273,273,0
|
|
20230718,153100,442603209,273,273,273,273,0
|
|
20230718,153000,442603209,273,273,273,273,11377
|
|
20230718,152900,439497288,273,273,273,273,0
|
|
20230718,152800,439497288,273,273,273,273,0
|
|
20230718,152700,439497288,273,273,273,273,0
|
|
20230718,152600,439497288,273,273,273,273,0
|
|
20230718,152500,439497288,273,273,273,273,0
|
|
20230718,152400,439497288,273,273,273,273,0
|
|
20230718,152300,439497288,273,273,273,273,0
|
|
20230718,152200,439497288,273,273,273,273,0
|
|
20230718,152100,439497288,273,273,273,273,0
|
|
20230718,152000,439497288,273,273,273,273,0
|
|
20230718,151900,439497288,273,271,273,271,16003
|
|
20230718,151800,435144158,271,271,271,271,2
|
|
20230718,151700,435143616,272,272,272,272,10
|
|
20230718,151600,435140896,272,272,272,272,0
|
|
20230718,151500,435140896,272,272,272,272,834
|
|
20230718,151400,434914048,272,271,272,271,1602
|
|
20230718,151300,434479866,271,271,271,271,120
|
|
20230718,151200,434447346,271,271,271,271,1
|
|
20230718,151100,434447075,272,272,272,272,1000
|
|
20230718,151000,434175075,272,271,272,271,6
|
|
20230718,150900,434173445,272,271,272,271,32847
|
|
20230718,150800,425271907,271,271,271,271,270
|
|
20230718,150700,425198737,271,271,271,271,0
|
|
20230718,150600,425198737,271,271,271,271,0
|
|
20230718,150500,425198737,271,271,271,271,0
|
|
20230718,150400,425198737,271,271,271,269,471
|
|
20230718,150300,425071382,272,272,272,272,0
|
|
20230718,150200,425071382,272,272,272,272,0
|
|
20230718,150100,425071382,272,270,272,270,11
|
|
20230718,150000,425068410,270,271,272,270,119
|
|
20230718,145900,425036237,272,272,272,272,2
|
|
20230718,145800,425035693,273,273,273,273,355
|
|
20230718,145700,424938778,273,272,273,272,1112
|
|
20230718,145600,424636242,272,272,273,272,7280
|
|
20230718,145500,422655082,271,271,271,271,11
|
|
20230718,145400,422652101,273,273,273,273,0
|
|
20230718,145300,422652101,273,273,273,273,895
|
|
20230718,145200,422407766,273,273,273,273,5
|
|
20230718,145100,422406401,273,272,273,272,505
|
|
20230718,145000,422269037,273,272,273,272,4274
|
|
20230718,144900,421106407,272,271,272,271,13000
|
|
20230718,144800,417573190,271,271,271,271,20000
|
|
20230718,144700,412153190,271,270,271,270,12295
|
|
20230718,144600,408833439,269,269,269,269,1977
|
|
20230718,144500,408301626,269,269,269,269,45
|
|
20230718,144400,408289521,269,269,269,269,725
|
|
20230718,144300,408094496,269,269,269,269,234
|
|
20230718,144200,408031550,269,269,269,269,1700
|
|
20230718,144100,407574250,269,269,269,269,201
|
|
20230718,144000,407520181,268,268,268,268,41561
|
|
20230718,143900,396381833,267,267,267,267,0
|
|
20230718,143800,396381833,267,267,267,267,0
|
|
20230718,143700,396381833,267,267,267,267,10
|
|
20230718,143600,396379163,268,268,268,268,0
|
|
20230718,143500,396379163,268,268,268,268,88
|
|
20230718,143400,396355579,268,268,268,268,0
|
|
20230718,143300,396355579,268,268,268,268,0
|
|
20230718,143200,396355579,268,268,268,268,0
|
|
20230718,143100,396355579,268,268,268,268,1350
|
|
20230718,143000,395993779,268,268,268,268,535
|
|
20230718,142900,395850399,268,268,268,268,222
|
|
20230718,142800,395790903,267,267,267,267,0
|
|
20230718,142700,395790903,267,267,267,267,200
|
|
20230718,142600,395737503,268,268,268,268,54
|
|
20230718,142500,395723031,268,268,268,268,0
|
|
20230718,142400,395723031,268,268,268,268,49
|
|
20230718,142300,395709899,267,267,267,267,2247
|
|
20230718,142200,395109950,268,268,268,268,539
|
|
20230718,142100,394965498,268,268,268,268,0
|
|
20230718,142000,394965498,268,268,268,268,0
|
|
20230718,141900,394965498,268,268,268,267,6234
|
|
20230718,141800,393300786,268,269,269,268,983
|
|
20230718,141700,393037339,268,269,269,268,145
|
|
20230718,141600,392998336,269,268,269,268,54
|
|
20230718,141500,392983862,268,268,268,268,8
|
|
20230718,141400,392981718,268,268,268,268,14000
|
|
20230718,141300,389229718,267,267,267,267,0
|
|
20230718,141200,389229718,267,267,267,267,0
|
|
20230718,141100,389229718,267,267,267,267,1820
|
|
20230718,141000,388743778,267,267,267,267,2000
|
|
20230718,140900,388209778,269,269,269,269,0
|
|
20230718,140800,388209778,269,269,269,269,1
|
|
20230718,140700,388209509,269,269,269,269,14
|
|
20230718,140600,388205743,269,269,269,269,0
|
|
20230718,140500,388205743,269,269,269,269,0
|
|
20230718,140400,388205743,269,269,269,269,0
|
|
20230718,140300,388205743,269,269,269,269,0
|
|
20230718,140200,388205743,269,269,269,269,0
|
|
20230718,140100,388205743,269,269,269,269,0
|
|
20230718,140000,388205743,269,269,269,269,0
|
|
20230718,135900,388205743,269,269,269,269,0
|
|
20230718,135800,388205743,269,269,269,269,0
|
|
20230718,135700,388205743,269,269,269,269,0
|
|
20230718,135600,388205743,269,269,269,269,82
|
|
20230718,135500,388183685,269,269,269,269,0
|
|
20230718,135400,388183685,269,269,269,269,1
|
|
20230718,135300,388183416,268,268,268,268,0
|
|
20230718,135200,388183416,268,268,268,268,0
|
|
20230718,135100,388183416,268,268,268,268,7610
|
|
20230718,135000,386143936,269,269,269,269,0
|
|
20230718,134900,386143936,269,269,269,269,201
|
|
20230718,134800,386089867,268,268,268,268,16225
|
|
20230718,134700,381741567,268,268,268,268,2
|
|
20230718,134600,381741031,268,268,268,268,0
|
|
20230718,134500,381741031,268,268,268,268,0
|
|
20230718,134400,381741031,268,268,268,268,0
|
|
20230718,134300,381741031,268,268,268,268,0
|
|
20230718,134200,381741031,268,268,268,267,21
|
|
20230718,134100,381735406,267,268,268,267,326
|
|
20230718,134000,381648250,267,266,267,266,1279
|
|
20230718,133900,381307157,267,267,267,267,1
|
|
20230718,133800,381306890,268,268,268,268,28
|
|
20230718,133700,381299386,267,267,267,267,8178
|
|
20230718,133600,379115860,267,267,267,267,4
|
|
20230718,133500,379114792,267,267,267,267,0
|
|
20230718,133400,379114792,267,267,267,267,0
|
|
20230718,133300,379114792,267,267,267,267,1
|
|
20230718,133200,379114525,267,266,267,265,10336
|
|
20230718,133100,376373877,267,268,268,266,22838
|
|
20230718,133000,370296228,267,267,267,267,1000
|
|
20230718,132900,370029228,268,268,268,268,311
|
|
20230718,132800,369945880,268,268,268,268,1
|
|
20230718,132700,369945612,267,267,267,267,1
|
|
20230718,132600,369945345,266,266,266,266,819
|
|
20230718,132500,369727491,266,266,266,266,0
|
|
20230718,132400,369727491,266,268,268,266,18
|
|
20230718,132300,369722682,268,268,268,268,0
|
|
20230718,132200,369722682,268,268,268,268,3306
|
|
20230718,132100,368836674,268,268,268,268,3013
|
|
20230718,132000,368029190,267,267,267,267,2
|
|
20230718,131900,368028656,268,268,268,268,901
|
|
20230718,131800,367787188,268,268,268,268,69
|
|
20230718,131700,367768696,268,268,268,266,337
|
|
20230718,131600,367678396,268,268,268,266,143
|
|
20230718,131500,367640094,266,266,268,266,68
|
|
20230718,131400,367621884,268,266,268,266,803
|
|
20230718,131300,367406684,268,268,268,268,5
|
|
20230718,131200,367405344,268,268,268,268,221
|
|
20230718,131100,367346116,268,268,268,268,0
|
|
20230718,131000,367346116,268,268,268,268,100
|
|
20230718,130900,367319316,268,267,268,266,15373
|
|
20230718,130800,363227998,268,268,268,268,343
|
|
20230718,130700,363136074,268,268,268,268,100
|
|
20230718,130600,363109274,268,268,268,268,0
|
|
20230718,130500,363109274,268,267,268,267,2
|
|
20230718,130400,363108739,268,268,268,267,1530
|
|
20230718,130300,362699699,268,267,268,267,3757
|
|
20230718,130200,361696480,267,267,267,267,142
|
|
20230718,130100,361658566,267,267,267,266,1064
|
|
20230718,130000,361374486,267,267,267,267,30
|
|
20230718,125900,361366476,267,266,267,266,300
|
|
20230718,125800,361286380,267,267,267,267,97
|
|
20230718,125700,361260481,266,267,267,266,6
|
|
20230718,125600,361258880,267,267,267,267,0
|
|
20230718,125500,361258880,267,267,267,267,8305
|
|
20230718,125400,359041445,268,267,268,267,4
|
|
20230718,125300,359040375,268,267,268,267,2200
|
|
20230718,125200,358452775,267,268,268,267,13
|
|
20230718,125100,358449293,268,268,268,268,10010
|
|
20230718,125000,355766613,268,268,268,268,66
|
|
20230718,124900,355748925,268,268,268,266,32553
|
|
20230718,124800,347089123,266,266,266,266,6286
|
|
20230718,124700,345417047,266,266,266,266,0
|
|
20230718,124600,345417047,266,268,268,266,100000
|
|
20230718,124500,318735222,267,267,267,267,0
|
|
20230718,124400,318735222,267,267,267,267,0
|
|
20230718,124300,318735222,267,267,267,267,37
|
|
20230718,124200,318725343,267,267,267,267,0
|
|
20230718,124100,318725343,267,267,267,267,0
|
|
20230718,124000,318725343,267,267,267,267,1000
|
|
20230718,123900,318458343,267,267,267,267,8000
|
|
20230718,123800,316322343,267,267,267,267,5000
|
|
20230718,123700,314987343,267,267,267,267,0
|
|
20230718,123600,314987343,267,267,267,267,0
|
|
20230718,123500,314987343,267,267,267,267,0
|
|
20230718,123400,314987343,267,267,267,267,0
|
|
20230718,123300,314987343,267,269,269,267,5001
|
|
20230718,123200,313652073,269,269,269,269,0
|
|
20230718,123100,313652073,269,268,269,267,47127
|
|
20230718,123000,301061936,267,267,267,267,0
|
|
20230718,122900,301061936,267,267,267,267,0
|
|
20230718,122800,301061936,267,268,268,267,30680
|
|
20230718,122700,292845297,268,268,270,268,1405
|
|
20230718,122600,292468755,269,269,269,269,0
|
|
20230718,122500,292468755,269,269,269,269,0
|
|
20230718,122400,292468755,269,270,270,269,21698
|
|
20230718,122300,286619148,268,268,268,268,1
|
|
20230718,122200,286618880,270,270,270,270,0
|
|
20230718,122100,286618880,270,270,270,270,0
|
|
20230718,122000,286618880,270,270,270,270,300
|
|
20230718,121900,286537880,270,270,270,270,131
|
|
20230718,121800,286502510,270,269,270,269,4826
|
|
20230718,121700,285203265,270,270,270,270,1000
|
|
20230718,121600,284933265,270,270,270,270,0
|
|
20230718,121500,284933265,270,270,270,270,500
|
|
20230718,121400,284798265,270,270,270,270,0
|
|
20230718,121300,284798265,270,270,270,270,0
|
|
20230718,121200,284798265,270,270,270,270,0
|
|
20230718,121100,284798265,270,270,270,270,0
|
|
20230718,121000,284798265,270,270,270,270,0
|
|
20230718,120900,284798265,270,270,270,270,0
|
|
20230718,120800,284798265,270,270,270,270,0
|
|
20230718,120700,284798265,270,270,270,270,0
|
|
20230718,120600,284798265,270,270,270,270,100
|
|
20230718,120500,284771265,270,270,270,270,1
|
|
20230718,120400,284770995,269,269,269,269,2350
|
|
20230718,120300,284138845,269,269,269,269,1
|
|
20230718,120200,284138576,268,268,268,268,0
|
|
20230718,120100,284138576,268,268,268,268,1
|
|
20230718,120000,284138308,269,269,269,269,0
|
|
20230718,115900,284138308,269,269,269,269,0
|
|
20230718,115800,284138308,269,269,269,269,0
|
|
20230718,115700,284138308,269,269,269,269,0
|
|
20230718,115600,284138308,269,269,269,269,600
|
|
20230718,115500,283976908,269,269,269,269,16
|
|
20230718,115400,283972604,269,269,269,269,0
|
|
20230718,115300,283972604,269,269,269,269,0
|
|
20230718,115200,283972604,269,269,269,269,0
|
|
20230718,115100,283972604,269,269,269,269,2000
|
|
20230718,115000,283434604,269,269,269,269,5176
|
|
20230718,114900,282042260,269,269,269,269,0
|
|
20230718,114800,282042260,269,269,269,269,100
|
|
20230718,114700,282015360,269,269,269,269,3
|
|
20230718,114600,282014553,269,269,269,269,2
|
|
20230718,114500,282014015,269,269,269,269,200
|
|
20230718,114400,281960215,268,268,268,268,169
|
|
20230718,114300,281914923,269,269,269,269,0
|
|
20230718,114200,281914923,269,269,269,269,220
|
|
20230718,114100,281855743,269,269,269,269,835
|
|
20230718,114000,281631128,269,269,269,269,0
|
|
20230718,113900,281631128,269,269,269,269,0
|
|
20230718,113800,281631128,269,269,269,269,10
|
|
20230718,113700,281628438,268,268,268,268,0
|
|
20230718,113600,281628438,268,268,268,268,6912
|
|
20230718,113500,279776022,269,269,269,269,10000
|
|
20230718,113400,277086022,269,269,269,269,0
|
|
20230718,113300,277086022,269,269,269,269,0
|
|
20230718,113200,277086022,269,269,269,269,8467
|
|
20230718,113100,274808399,270,270,270,270,5005
|
|
20230718,113000,273457049,270,270,270,270,0
|
|
20230718,112900,273457049,270,270,270,270,11453
|
|
20230718,112800,270364739,271,271,271,271,0
|
|
20230718,112700,270364739,271,271,271,271,0
|
|
20230718,112600,270364739,271,270,271,270,1110
|
|
20230718,112500,270065038,269,269,269,269,0
|
|
20230718,112400,270065038,269,269,269,269,0
|
|
20230718,112300,270065038,269,269,270,269,10013
|
|
20230718,112200,267371540,270,270,270,270,0
|
|
20230718,112100,267371540,270,270,270,270,0
|
|
20230718,112000,267371540,270,270,270,270,2
|
|
20230718,111900,267371000,270,270,270,270,688
|
|
20230718,111800,267185240,270,270,270,270,0
|
|
20230718,111700,267185240,270,270,270,270,1
|
|
20230718,111600,267184970,269,269,269,269,1115
|
|
20230718,111500,266885035,269,269,270,269,30935
|
|
20230718,111400,258562520,269,269,269,269,428
|
|
20230718,111300,258447388,269,269,269,269,0
|
|
20230718,111200,258447388,269,269,269,269,0
|
|
20230718,111100,258447388,269,269,269,269,0
|
|
20230718,111000,258447388,269,269,269,269,37
|
|
20230718,110900,258437435,269,270,270,269,13600
|
|
20230718,110800,254779034,269,269,269,269,1
|
|
20230718,110700,254778765,268,268,268,268,25370
|
|
20230718,110600,247979605,268,268,268,268,468
|
|
20230718,110500,247854181,268,268,268,268,10990
|
|
20230718,110400,244908861,268,268,268,268,2683
|
|
20230718,110300,244189817,268,268,268,268,28376
|
|
20230718,110200,236585049,268,269,269,268,2000
|
|
20230718,110100,236048049,268,269,269,268,8807
|
|
20230718,110000,233686997,269,270,270,269,15305
|
|
20230718,105900,229568759,270,270,270,270,23
|
|
20230718,105800,229562549,271,271,271,271,0
|
|
20230718,105700,229562549,271,270,271,270,697
|
|
20230718,105600,229374302,271,271,271,271,200
|
|
20230718,105500,229320102,270,270,270,270,0
|
|
20230718,105400,229320102,270,270,270,270,0
|
|
20230718,105300,229320102,270,270,270,270,0
|
|
20230718,105200,229320102,270,270,270,270,1101
|
|
20230718,105100,229022832,271,271,271,271,1
|
|
20230718,105000,229022561,271,271,271,271,0
|
|
20230718,104900,229022561,271,271,271,271,5
|
|
20230718,104800,229021206,271,271,271,271,0
|
|
20230718,104700,229021206,271,271,271,271,7
|
|
20230718,104600,229019309,271,271,271,271,0
|
|
20230718,104500,229019309,271,271,271,271,0
|
|
20230718,104400,229019309,271,271,271,271,150
|
|
20230718,104300,228978659,271,271,271,271,500
|
|
20230718,104200,228843159,270,270,270,270,1337
|
|
20230718,104100,228482169,270,270,270,270,5000
|
|
20230718,104000,227132169,271,271,271,271,20
|
|
20230718,103900,227126749,271,271,271,271,0
|
|
20230718,103800,227126749,271,271,271,271,0
|
|
20230718,103700,227126749,271,271,271,271,0
|
|
20230718,103600,227126749,271,271,271,271,0
|
|
20230718,103500,227126749,271,271,271,271,18
|
|
20230718,103400,227121871,270,271,271,270,918
|
|
20230718,103300,226873111,271,271,271,271,55
|
|
20230718,103200,226858206,271,271,271,271,2
|
|
20230718,103100,226857664,270,270,270,270,9626
|
|
20230718,103000,224258644,270,270,270,270,0
|
|
20230718,102900,224258644,270,270,270,270,9030
|
|
20230718,102800,221820544,271,271,271,271,0
|
|
20230718,102700,221820544,271,271,271,271,0
|
|
20230718,102600,221820544,271,270,271,270,10194
|
|
20230718,102500,219058970,270,270,270,270,3000
|
|
20230718,102400,218248970,270,270,270,270,5000
|
|
20230718,102300,216898970,270,270,270,270,0
|
|
20230718,102200,216898970,270,270,270,270,5000
|
|
20230718,102100,215548970,271,270,271,270,4764
|
|
20230718,102000,214262689,270,270,270,270,1
|
|
20230718,101900,214262419,271,271,271,271,1041
|
|
20230718,101800,213980308,271,271,271,271,0
|
|
20230718,101700,213980308,271,271,271,271,66
|
|
20230718,101600,213962422,271,270,271,270,5210
|
|
20230718,101500,212555512,271,271,271,271,10
|
|
20230718,101400,212552802,271,271,271,271,0
|
|
20230718,101300,212552802,271,271,271,271,0
|
|
20230718,101200,212552802,271,271,271,271,0
|
|
20230718,101100,212552802,271,271,271,271,87
|
|
20230718,101000,212529225,270,270,270,270,304
|
|
20230718,100900,212447145,270,270,270,270,5
|
|
20230718,100800,212445795,270,270,270,270,0
|
|
20230718,100700,212445795,270,270,270,270,1000
|
|
20230718,100600,212175795,270,270,270,270,300
|
|
20230718,100500,212094795,270,270,270,270,4062
|
|
20230718,100400,210998055,270,270,270,270,5000
|
|
20230718,100300,209648055,269,269,269,269,0
|
|
20230718,100200,209648055,269,269,269,269,100
|
|
20230718,100100,209621155,269,269,269,269,0
|
|
20230718,100000,209621155,269,269,269,269,9802
|
|
20230718,095900,206984417,269,269,269,269,5662
|
|
20230718,095800,205461339,269,269,269,269,0
|
|
20230718,095700,205461339,269,270,270,269,363
|
|
20230718,095600,205363440,269,269,270,269,10207
|
|
20230718,095500,202617557,269,270,270,269,6
|
|
20230718,095400,202615939,270,270,270,270,66
|
|
20230718,095300,202598119,268,268,268,268,2327
|
|
20230718,095200,201974483,270,269,270,268,9636
|
|
20230718,095100,199392025,270,270,270,270,1500
|
|
20230718,095000,198987025,270,270,270,269,68
|
|
20230718,094900,198968669,268,270,270,268,357
|
|
20230718,094800,198872986,270,269,270,269,2295
|
|
20230718,094700,198255576,270,268,270,268,1326
|
|
20230718,094600,197898918,269,269,269,269,12031
|
|
20230718,094500,194662579,269,268,269,268,20735
|
|
20230718,094400,189084865,267,268,269,267,6159
|
|
20230718,094300,187433922,269,268,269,262,247297
|
|
20230718,094200,121755821,270,273,273,268,317710
|
|
20230718,094100,36006247,273,274,274,273,14809
|
|
20230718,094000,31962872,274,274,274,274,8721
|
|
20230718,093900,29573318,274,274,274,274,105
|
|
20230718,093800,29544548,274,274,274,274,49
|
|
20230718,093700,29531122,274,274,274,274,0
|
|
20230718,093600,29531122,274,274,274,274,1256
|
|
20230718,093500,29186978,274,274,274,274,25796
|
|
20230718,093400,22118874,274,274,274,274,256
|
|
20230718,093300,22048730,274,275,275,274,327
|
|
20230718,093200,21959129,275,276,276,275,1106
|
|
20230718,093100,21654964,276,276,276,275,12001
|
|
20230718,093000,18344688,275,275,275,275,21059
|
|
20230718,092900,12553463,278,278,278,278,0
|
|
20230718,092800,12553463,278,278,278,278,0
|
|
20230718,092700,12553463,278,276,278,276,3204
|
|
20230718,092600,11669157,278,278,278,278,1
|
|
20230718,092500,11668879,276,276,276,276,723
|
|
20230718,092400,11469331,275,275,275,275,1800
|
|
20230718,092300,10974331,276,277,277,276,3475
|
|
20230718,092200,10015173,278,278,278,278,0
|
|
20230718,092100,10015173,278,278,278,278,0
|
|
20230718,092000,10015173,278,278,278,278,0
|
|
20230718,091900,10015173,278,277,278,277,777
|
|
20230718,091800,9799838,277,276,277,276,14323
|
|
20230718,091700,5846689,276,276,276,276,1
|
|
20230718,091600,5846413,275,275,275,275,0
|
|
20230718,091500,5846413,275,275,275,275,0
|
|
20230718,091400,5846413,275,275,275,275,4220
|
|
20230718,091300,4685913,276,276,276,276,1419
|
|
20230718,091200,4294269,277,277,277,277,1
|
|
20230718,091100,4293992,275,275,275,275,1
|
|
20230718,091000,4293717,275,275,275,275,1000
|
|
20230718,090900,4018717,277,277,277,277,2
|
|
20230718,090800,4018163,277,277,277,277,0
|
|
20230718,090700,4018163,277,277,277,277,1
|
|
20230718,090600,4017886,275,275,275,275,6888
|
|
20230718,090500,2123686,275,275,275,275,2100
|
|
20230718,090400,1546186,277,277,277,277,14
|
|
20230718,090300,1542308,277,277,277,277,1
|
|
20230718,090200,1542031,277,276,277,275,2764
|
|
20230718,090100,779556,276,276,276,276,383
|
|
20230718,090000,673848,278,275,278,275,2450
|