722 lines
32 KiB
CSV
722 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205900,302296342,282,282,282,282,12159
|
|
20230607,205800,302296342,282,282,282,282,0
|
|
20230607,205700,302296342,282,282,282,282,0
|
|
20230607,205600,302296342,282,282,282,282,0
|
|
20230607,205500,302296342,282,282,282,282,0
|
|
20230607,205400,302296342,282,282,282,282,0
|
|
20230607,205300,302296342,282,282,282,282,0
|
|
20230607,205200,302296342,282,282,282,282,0
|
|
20230607,205100,302296342,282,282,282,282,0
|
|
20230607,205000,302296342,282,282,282,282,0
|
|
20230607,204900,302296342,282,282,282,282,0
|
|
20230607,204800,302296342,282,282,282,282,0
|
|
20230607,204700,302296342,282,282,282,282,0
|
|
20230607,204600,302296342,282,282,282,282,0
|
|
20230607,204500,302296342,282,282,282,282,0
|
|
20230607,204400,302296342,282,282,282,282,0
|
|
20230607,204300,302296342,282,282,282,282,0
|
|
20230607,204200,302296342,282,282,282,282,0
|
|
20230607,204100,302296342,282,282,282,282,0
|
|
20230607,204000,302296342,282,282,282,282,0
|
|
20230607,203900,302296342,282,282,282,282,0
|
|
20230607,203800,302296342,282,282,282,282,0
|
|
20230607,203700,302296342,282,282,282,282,0
|
|
20230607,203600,302296342,282,282,282,282,0
|
|
20230607,203500,302296342,282,282,282,282,0
|
|
20230607,203400,302296342,282,282,282,282,0
|
|
20230607,203300,302296342,282,282,282,282,0
|
|
20230607,203200,302296342,282,282,282,282,0
|
|
20230607,203100,302296342,282,282,282,282,0
|
|
20230607,203000,302296342,282,282,282,282,0
|
|
20230607,202900,302296342,282,282,282,282,12159
|
|
20230607,202800,302296342,282,282,282,282,0
|
|
20230607,202700,302296342,282,282,282,282,0
|
|
20230607,202600,302296342,282,282,282,282,0
|
|
20230607,202500,302296342,282,282,282,282,0
|
|
20230607,202400,302296342,282,282,282,282,0
|
|
20230607,202300,302296342,282,282,282,282,0
|
|
20230607,202200,302296342,282,282,282,282,0
|
|
20230607,202100,302296342,282,282,282,282,0
|
|
20230607,202000,302296342,282,282,282,282,0
|
|
20230607,201900,302296342,282,282,282,282,0
|
|
20230607,201800,302296342,282,282,282,282,0
|
|
20230607,201700,302296342,282,282,282,282,0
|
|
20230607,201600,302296342,282,282,282,282,0
|
|
20230607,201500,302296342,282,282,282,282,0
|
|
20230607,201400,302296342,282,282,282,282,0
|
|
20230607,201300,302296342,282,282,282,282,0
|
|
20230607,201200,302296342,282,282,282,282,0
|
|
20230607,201100,302296342,282,282,282,282,0
|
|
20230607,201000,302296342,282,282,282,282,0
|
|
20230607,200900,302296342,282,282,282,282,0
|
|
20230607,200800,302296342,282,282,282,282,0
|
|
20230607,200700,302296342,282,282,282,282,0
|
|
20230607,200600,302296342,282,282,282,282,0
|
|
20230607,200500,302296342,282,282,282,282,0
|
|
20230607,200400,302296342,282,282,282,282,0
|
|
20230607,200300,302296342,282,282,282,282,0
|
|
20230607,200200,302296342,282,282,282,282,0
|
|
20230607,200100,302296342,282,282,282,282,0
|
|
20230607,200000,302296342,282,282,282,282,0
|
|
20230607,195900,302296342,282,282,282,282,12159
|
|
20230607,195800,302296342,282,282,282,282,0
|
|
20230607,195700,302296342,282,282,282,282,0
|
|
20230607,195600,302296342,282,282,282,282,0
|
|
20230607,195500,302296342,282,282,282,282,0
|
|
20230607,195400,302296342,282,282,282,282,0
|
|
20230607,195300,302296342,282,282,282,282,0
|
|
20230607,195200,302296342,282,282,282,282,0
|
|
20230607,195100,302296342,282,282,282,282,0
|
|
20230607,195000,302296342,282,282,282,282,0
|
|
20230607,194900,302296342,282,282,282,282,0
|
|
20230607,194800,302296342,282,282,282,282,0
|
|
20230607,194700,302296342,282,282,282,282,0
|
|
20230607,194600,302296342,282,282,282,282,0
|
|
20230607,194500,302296342,282,282,282,282,0
|
|
20230607,194400,302296342,282,282,282,282,0
|
|
20230607,194300,302296342,282,282,282,282,0
|
|
20230607,194200,302296342,282,282,282,282,0
|
|
20230607,194100,302296342,282,282,282,282,0
|
|
20230607,194000,302296342,282,282,282,282,0
|
|
20230607,193900,302296342,282,282,282,282,0
|
|
20230607,193800,302296342,282,282,282,282,0
|
|
20230607,193700,302296342,282,282,282,282,0
|
|
20230607,193600,302296342,282,282,282,282,0
|
|
20230607,193500,302296342,282,282,282,282,0
|
|
20230607,193400,302296342,282,282,282,282,0
|
|
20230607,193300,302296342,282,282,282,282,0
|
|
20230607,193200,302296342,282,282,282,282,0
|
|
20230607,193100,302296342,282,282,282,282,0
|
|
20230607,193000,302296342,282,282,282,282,0
|
|
20230607,192900,302296342,282,282,282,282,12159
|
|
20230607,192800,302296342,282,282,282,282,0
|
|
20230607,192700,302296342,282,282,282,282,0
|
|
20230607,192600,302296342,282,282,282,282,0
|
|
20230607,192500,302296342,282,282,282,282,0
|
|
20230607,192400,302296342,282,282,282,282,0
|
|
20230607,192300,302296342,282,282,282,282,0
|
|
20230607,192200,302296342,282,282,282,282,0
|
|
20230607,192100,302296342,282,282,282,282,0
|
|
20230607,192000,302296342,282,282,282,282,0
|
|
20230607,191900,302296342,282,282,282,282,0
|
|
20230607,191800,302296342,282,282,282,282,0
|
|
20230607,191700,302296342,282,282,282,282,0
|
|
20230607,191600,302296342,282,282,282,282,0
|
|
20230607,191500,302296342,282,282,282,282,0
|
|
20230607,191400,302296342,282,282,282,282,0
|
|
20230607,191300,302296342,282,282,282,282,0
|
|
20230607,191200,302296342,282,282,282,282,0
|
|
20230607,191100,302296342,282,282,282,282,0
|
|
20230607,191000,302296342,282,282,282,282,0
|
|
20230607,190900,302296342,282,282,282,282,0
|
|
20230607,190800,302296342,282,282,282,282,0
|
|
20230607,190700,302296342,282,282,282,282,0
|
|
20230607,190600,302296342,282,282,282,282,0
|
|
20230607,190500,302296342,282,282,282,282,0
|
|
20230607,190400,302296342,282,282,282,282,0
|
|
20230607,190300,302296342,282,282,282,282,0
|
|
20230607,190200,302296342,282,282,282,282,0
|
|
20230607,190100,302296342,282,282,282,282,0
|
|
20230607,190000,302296342,282,282,282,282,0
|
|
20230607,185900,302296342,282,282,282,282,12159
|
|
20230607,185800,302296342,282,282,282,282,0
|
|
20230607,185700,302296342,282,282,282,282,0
|
|
20230607,185600,302296342,282,282,282,282,0
|
|
20230607,185500,302296342,282,282,282,282,0
|
|
20230607,185400,302296342,282,282,282,282,0
|
|
20230607,185300,302296342,282,282,282,282,0
|
|
20230607,185200,302296342,282,282,282,282,0
|
|
20230607,185100,302296342,282,282,282,282,0
|
|
20230607,185000,302296342,282,282,282,282,0
|
|
20230607,184900,302296342,282,282,282,282,0
|
|
20230607,184800,302296342,282,282,282,282,0
|
|
20230607,184700,302296342,282,282,282,282,0
|
|
20230607,184600,302296342,282,282,282,282,0
|
|
20230607,184500,302296342,282,282,282,282,0
|
|
20230607,184400,302296342,282,282,282,282,0
|
|
20230607,184300,302296342,282,282,282,282,0
|
|
20230607,184200,302296342,282,282,282,282,0
|
|
20230607,184100,302296342,282,282,282,282,0
|
|
20230607,184000,302296342,282,282,282,282,0
|
|
20230607,183900,302296342,282,282,282,282,0
|
|
20230607,183800,302296342,282,282,282,282,0
|
|
20230607,183700,302296342,282,282,282,282,0
|
|
20230607,183600,302296342,282,282,282,282,0
|
|
20230607,183500,302296342,282,282,282,282,0
|
|
20230607,183400,302296342,282,282,282,282,0
|
|
20230607,183300,302296342,282,282,282,282,0
|
|
20230607,183200,302296342,282,282,282,282,0
|
|
20230607,183100,302296342,282,282,282,282,0
|
|
20230607,183000,302296342,282,282,282,282,0
|
|
20230607,182900,302296342,282,282,282,282,12159
|
|
20230607,182800,302296342,282,282,282,282,0
|
|
20230607,182700,302296342,282,282,282,282,0
|
|
20230607,182600,302296342,282,282,282,282,0
|
|
20230607,182500,302296342,282,282,282,282,0
|
|
20230607,182400,302296342,282,282,282,282,0
|
|
20230607,182300,302296342,282,282,282,282,0
|
|
20230607,182200,302296342,282,282,282,282,0
|
|
20230607,182100,302296342,282,282,282,282,0
|
|
20230607,182000,302296342,282,282,282,282,0
|
|
20230607,181900,302296342,282,282,282,282,0
|
|
20230607,181800,302296342,282,282,282,282,0
|
|
20230607,181700,302296342,282,282,282,282,0
|
|
20230607,181600,302296342,282,282,282,282,0
|
|
20230607,181500,302296342,282,282,282,282,0
|
|
20230607,181400,302296342,282,282,282,282,0
|
|
20230607,181300,302296342,282,282,282,282,0
|
|
20230607,181200,302296342,282,282,282,282,0
|
|
20230607,181100,302296342,282,282,282,282,0
|
|
20230607,181000,302296342,282,282,282,282,0
|
|
20230607,180900,302296342,282,282,282,282,0
|
|
20230607,180800,302296342,282,282,282,282,0
|
|
20230607,180700,302296342,282,282,282,282,0
|
|
20230607,180600,302296342,282,282,282,282,0
|
|
20230607,180500,302296342,282,282,282,282,0
|
|
20230607,180400,302296342,282,282,282,282,0
|
|
20230607,180300,302296342,282,282,282,282,0
|
|
20230607,180200,302296342,282,282,282,282,0
|
|
20230607,180100,302296342,282,282,282,282,0
|
|
20230607,180000,302296342,282,282,282,282,0
|
|
20230607,175900,302296342,282,282,282,282,12159
|
|
20230607,175800,302296342,282,282,282,282,0
|
|
20230607,175700,302296342,282,282,282,282,0
|
|
20230607,175600,302296342,282,282,282,282,0
|
|
20230607,175500,302296342,282,282,282,282,0
|
|
20230607,175400,302296342,282,282,282,282,0
|
|
20230607,175300,302296342,282,282,282,282,0
|
|
20230607,175200,302296342,282,282,282,282,0
|
|
20230607,175100,302296342,282,282,282,282,0
|
|
20230607,175000,302296342,282,282,282,282,0
|
|
20230607,174900,302296342,282,282,282,282,0
|
|
20230607,174800,302296342,282,282,282,282,0
|
|
20230607,174700,302296342,282,282,282,282,0
|
|
20230607,174600,302296342,282,282,282,282,0
|
|
20230607,174500,302296342,282,282,282,282,0
|
|
20230607,174400,302296342,282,282,282,282,0
|
|
20230607,174300,302296342,282,282,282,282,0
|
|
20230607,174200,302296342,282,282,282,282,0
|
|
20230607,174100,302296342,282,282,282,282,0
|
|
20230607,174000,302296342,282,282,282,282,0
|
|
20230607,173900,302296342,282,282,282,282,0
|
|
20230607,173800,302296342,282,282,282,282,0
|
|
20230607,173700,302296342,282,282,282,282,0
|
|
20230607,173600,302296342,282,282,282,282,0
|
|
20230607,173500,302296342,282,282,282,282,0
|
|
20230607,173400,302296342,282,282,282,282,0
|
|
20230607,173300,302296342,282,282,282,282,0
|
|
20230607,173200,302296342,282,282,282,282,0
|
|
20230607,173100,302296342,282,282,282,282,0
|
|
20230607,173000,302296342,282,282,282,282,0
|
|
20230607,172900,302296342,282,282,282,282,12159
|
|
20230607,172800,302296342,282,282,282,282,0
|
|
20230607,172700,302296342,282,282,282,282,0
|
|
20230607,172600,302296342,282,282,282,282,0
|
|
20230607,172500,302296342,282,282,282,282,0
|
|
20230607,172400,302296342,282,282,282,282,0
|
|
20230607,172300,302296342,282,282,282,282,0
|
|
20230607,172200,302296342,282,282,282,282,0
|
|
20230607,172100,302296342,282,282,282,282,0
|
|
20230607,172000,302296342,282,282,282,282,0
|
|
20230607,171900,302296342,282,282,282,282,0
|
|
20230607,171800,302296342,282,282,282,282,0
|
|
20230607,171700,302296342,282,282,282,282,0
|
|
20230607,171600,302296342,282,282,282,282,0
|
|
20230607,171500,302296342,282,282,282,282,0
|
|
20230607,171400,302296342,282,282,282,282,0
|
|
20230607,171300,302296342,282,282,282,282,0
|
|
20230607,171200,302296342,282,282,282,282,0
|
|
20230607,171100,302296342,282,282,282,282,0
|
|
20230607,171000,302296342,282,282,282,282,0
|
|
20230607,170900,302296342,282,282,282,282,0
|
|
20230607,170800,302296342,282,282,282,282,0
|
|
20230607,170700,302296342,282,282,282,282,0
|
|
20230607,170600,302296342,282,282,282,282,0
|
|
20230607,170500,302296342,282,282,282,282,0
|
|
20230607,170400,302296342,282,282,282,282,0
|
|
20230607,170300,302296342,282,282,282,282,0
|
|
20230607,170200,302296342,282,282,282,282,0
|
|
20230607,170100,302296342,282,282,282,282,0
|
|
20230607,170000,302296342,282,282,282,282,0
|
|
20230607,165900,302296342,282,282,282,282,12159
|
|
20230607,165800,302296342,282,282,282,282,0
|
|
20230607,165700,302296342,282,282,282,282,0
|
|
20230607,165600,302296342,282,282,282,282,0
|
|
20230607,165500,302296342,282,282,282,282,0
|
|
20230607,165400,302296342,282,282,282,282,0
|
|
20230607,165300,302296342,282,282,282,282,0
|
|
20230607,165200,302296342,282,282,282,282,0
|
|
20230607,165100,302296342,282,282,282,282,0
|
|
20230607,165000,302296342,282,282,282,282,0
|
|
20230607,164900,302296342,282,282,282,282,0
|
|
20230607,164800,302296342,282,282,282,282,0
|
|
20230607,164700,302296342,282,282,282,282,0
|
|
20230607,164600,302296342,282,282,282,282,0
|
|
20230607,164500,302296342,282,282,282,282,0
|
|
20230607,164400,302296342,282,282,282,282,0
|
|
20230607,164300,302296342,282,282,282,282,0
|
|
20230607,164200,302296342,282,282,282,282,0
|
|
20230607,164100,302296342,282,282,282,282,0
|
|
20230607,164000,302296342,282,282,282,282,0
|
|
20230607,163900,302296342,282,282,282,282,0
|
|
20230607,163800,302296342,282,282,282,282,0
|
|
20230607,163700,302296342,282,282,282,282,0
|
|
20230607,163600,302296342,282,282,282,282,0
|
|
20230607,163500,302296342,282,282,282,282,0
|
|
20230607,163400,302296342,282,282,282,282,0
|
|
20230607,163300,302296342,282,282,282,282,0
|
|
20230607,163200,302296342,282,282,282,282,0
|
|
20230607,163100,302296342,282,282,282,282,0
|
|
20230607,163000,302296342,282,282,282,282,0
|
|
20230607,162900,302296342,282,282,282,282,12159
|
|
20230607,162800,302296342,282,282,282,282,0
|
|
20230607,162700,302296342,282,282,282,282,0
|
|
20230607,162600,302296342,282,282,282,282,0
|
|
20230607,162500,302296342,282,282,282,282,0
|
|
20230607,162400,302296342,282,282,282,282,0
|
|
20230607,162300,302296342,282,282,282,282,0
|
|
20230607,162200,302296342,282,282,282,282,0
|
|
20230607,162100,302296342,282,282,282,282,0
|
|
20230607,162000,302296342,282,282,282,282,0
|
|
20230607,161900,302296342,282,282,282,282,0
|
|
20230607,161800,302296342,282,282,282,282,0
|
|
20230607,161700,302296342,282,282,282,282,0
|
|
20230607,161600,302296342,282,282,282,282,0
|
|
20230607,161500,302296342,282,282,282,282,0
|
|
20230607,161400,302296342,282,282,282,282,0
|
|
20230607,161300,302296342,282,282,282,282,0
|
|
20230607,161200,302296342,282,282,282,282,0
|
|
20230607,161100,302296342,282,282,282,282,0
|
|
20230607,161000,302296342,282,282,282,282,0
|
|
20230607,160900,302296342,282,282,282,282,0
|
|
20230607,160800,302296342,282,282,282,282,0
|
|
20230607,160700,302296342,282,282,282,282,0
|
|
20230607,160600,302296342,282,282,282,282,0
|
|
20230607,160500,302296342,282,282,282,282,0
|
|
20230607,160400,302296342,282,282,282,282,0
|
|
20230607,160300,302296342,282,282,282,282,0
|
|
20230607,160200,302296342,282,282,282,282,0
|
|
20230607,160100,302296342,282,282,282,282,0
|
|
20230607,160000,302296342,282,282,282,282,0
|
|
20230607,155900,302296342,282,282,282,282,12159
|
|
20230607,155800,302296342,282,282,282,282,0
|
|
20230607,155700,302296342,282,282,282,282,0
|
|
20230607,155600,302296342,282,282,282,282,0
|
|
20230607,155500,302296342,282,282,282,282,0
|
|
20230607,155400,302296342,282,282,282,282,0
|
|
20230607,155300,302296342,282,282,282,282,0
|
|
20230607,155200,302296342,282,282,282,282,0
|
|
20230607,155100,302296342,282,282,282,282,0
|
|
20230607,155000,302296342,282,282,282,282,0
|
|
20230607,154900,302296342,282,282,282,282,0
|
|
20230607,154800,302296342,282,282,282,282,0
|
|
20230607,154700,302296342,282,282,282,282,0
|
|
20230607,154600,302296342,282,282,282,282,0
|
|
20230607,154500,302296342,282,282,282,282,0
|
|
20230607,154400,302296342,282,282,282,282,0
|
|
20230607,154300,302296342,282,282,282,282,0
|
|
20230607,154200,302296342,282,282,282,282,0
|
|
20230607,154100,302296342,282,282,282,282,0
|
|
20230607,154000,302296342,282,282,282,282,0
|
|
20230607,153900,302296342,282,282,282,282,0
|
|
20230607,153800,302296342,282,282,282,282,0
|
|
20230607,153700,302296342,282,282,282,282,0
|
|
20230607,153600,302296342,282,282,282,282,0
|
|
20230607,153500,302296342,282,282,282,282,0
|
|
20230607,153400,302296342,282,282,282,282,0
|
|
20230607,153300,302296342,282,282,282,282,0
|
|
20230607,153200,302296342,282,282,282,282,0
|
|
20230607,153100,302296342,282,282,282,282,0
|
|
20230607,153000,302296342,282,282,282,282,12159
|
|
20230607,152900,298867504,283,283,283,283,0
|
|
20230607,152800,298867504,283,283,283,283,0
|
|
20230607,152700,298867504,283,283,283,283,0
|
|
20230607,152600,298867504,283,283,283,283,0
|
|
20230607,152500,298867504,283,283,283,283,0
|
|
20230607,152400,298867504,283,283,283,283,0
|
|
20230607,152300,298867504,283,283,283,283,0
|
|
20230607,152200,298867504,283,283,283,283,0
|
|
20230607,152100,298867504,283,283,283,283,0
|
|
20230607,152000,298867504,283,283,283,283,0
|
|
20230607,151900,298867504,283,284,284,283,2
|
|
20230607,151800,298866937,284,284,284,284,0
|
|
20230607,151700,298866937,284,284,284,284,0
|
|
20230607,151600,298866937,284,284,284,284,0
|
|
20230607,151500,298866937,284,284,284,284,0
|
|
20230607,151400,298866937,284,284,284,284,1518
|
|
20230607,151300,298435825,284,284,284,284,1
|
|
20230607,151200,298435541,284,284,284,284,738
|
|
20230607,151100,298225949,284,284,284,284,1100
|
|
20230607,151000,297913549,284,284,284,284,0
|
|
20230607,150900,297913549,284,284,284,284,0
|
|
20230607,150800,297913549,284,284,284,284,1000
|
|
20230607,150700,297629549,284,284,284,284,120
|
|
20230607,150600,297595469,284,284,284,284,398
|
|
20230607,150500,297482437,284,284,284,283,1802
|
|
20230607,150400,296972469,283,283,283,283,0
|
|
20230607,150300,296972469,283,283,283,283,1679
|
|
20230607,150200,296497312,284,284,284,284,156
|
|
20230607,150100,296453008,284,284,284,284,100
|
|
20230607,150000,296424608,284,284,284,284,1
|
|
20230607,145900,296424324,283,283,283,283,0
|
|
20230607,145800,296424324,283,283,283,283,300
|
|
20230607,145700,296339424,283,283,283,283,0
|
|
20230607,145600,296339424,283,283,283,283,30
|
|
20230607,145500,296330934,283,283,283,283,1400
|
|
20230607,145400,295934734,283,283,283,283,0
|
|
20230607,145300,295934734,283,283,283,283,40
|
|
20230607,145200,295923414,283,284,284,283,6056
|
|
20230607,145100,294209510,284,284,284,284,0
|
|
20230607,145000,294209510,284,284,284,284,0
|
|
20230607,144900,294209510,284,284,284,284,0
|
|
20230607,144800,294209510,284,284,284,284,0
|
|
20230607,144700,294209510,284,284,284,284,100
|
|
20230607,144600,294181110,284,284,284,284,0
|
|
20230607,144500,294181110,284,283,284,283,15000
|
|
20230607,144400,289921122,284,284,284,284,0
|
|
20230607,144300,289921122,284,284,284,284,0
|
|
20230607,144200,289921122,284,284,284,284,0
|
|
20230607,144100,289921122,284,284,284,284,22
|
|
20230607,144000,289914874,284,284,284,282,1053
|
|
20230607,143900,289615824,284,283,284,283,4698
|
|
20230607,143800,288286280,283,283,283,283,0
|
|
20230607,143700,288286280,283,283,283,283,10000
|
|
20230607,143600,285456280,283,283,283,283,151
|
|
20230607,143500,285413547,283,283,283,283,0
|
|
20230607,143400,285413547,283,283,283,283,2566
|
|
20230607,143300,284687369,283,283,283,283,7434
|
|
20230607,143200,282583547,284,284,284,284,1000
|
|
20230607,143100,282299547,284,284,284,284,2004
|
|
20230607,143000,281730411,283,282,283,282,2567
|
|
20230607,142900,281003951,283,283,283,283,0
|
|
20230607,142800,281003951,283,283,283,283,17
|
|
20230607,142700,280999140,284,284,284,284,0
|
|
20230607,142600,280999140,284,284,284,284,0
|
|
20230607,142500,280999140,284,284,284,284,5
|
|
20230607,142400,280997720,284,284,284,283,5654
|
|
20230607,142300,279391985,284,284,284,284,11
|
|
20230607,142200,279388861,284,284,284,284,0
|
|
20230607,142100,279388861,284,284,284,284,0
|
|
20230607,142000,279388861,284,284,284,284,0
|
|
20230607,141900,279388861,284,284,284,284,111
|
|
20230607,141800,279357337,283,283,283,283,1590
|
|
20230607,141700,278907367,283,283,283,283,0
|
|
20230607,141600,278907367,283,283,283,283,3
|
|
20230607,141500,278906518,283,283,283,283,59945
|
|
20230607,141400,261942083,283,283,283,283,0
|
|
20230607,141300,261942083,283,282,283,282,22063
|
|
20230607,141200,255714262,282,282,282,282,0
|
|
20230607,141100,255714262,282,282,282,282,0
|
|
20230607,141000,255714262,282,282,282,282,2
|
|
20230607,140900,255713698,282,282,282,282,5
|
|
20230607,140800,255712288,281,281,281,281,184
|
|
20230607,140700,255660584,281,281,281,281,0
|
|
20230607,140600,255660584,281,281,281,281,40
|
|
20230607,140500,255649344,282,282,282,282,1
|
|
20230607,140400,255649062,282,282,282,282,0
|
|
20230607,140300,255649062,282,282,282,282,0
|
|
20230607,140200,255649062,282,282,282,282,945
|
|
20230607,140100,255382572,282,282,282,282,500
|
|
20230607,140000,255241572,282,282,282,282,0
|
|
20230607,135900,255241572,282,282,282,282,0
|
|
20230607,135800,255241572,282,282,282,282,111
|
|
20230607,135700,255210270,282,282,282,282,0
|
|
20230607,135600,255210270,282,282,282,282,0
|
|
20230607,135500,255210270,282,282,282,282,0
|
|
20230607,135400,255210270,282,282,282,282,23
|
|
20230607,135300,255203784,282,282,282,282,4
|
|
20230607,135200,255202656,282,282,282,282,0
|
|
20230607,135100,255202656,282,282,282,282,44
|
|
20230607,135000,255190248,282,282,282,282,0
|
|
20230607,134900,255190248,282,282,282,282,0
|
|
20230607,134800,255190248,282,282,282,282,0
|
|
20230607,134700,255190248,282,282,282,282,0
|
|
20230607,134600,255190248,282,282,282,282,0
|
|
20230607,134500,255190248,282,282,282,282,200
|
|
20230607,134400,255133848,282,282,282,282,0
|
|
20230607,134300,255133848,282,282,282,282,0
|
|
20230607,134200,255133848,282,282,282,282,0
|
|
20230607,134100,255133848,282,282,282,282,544
|
|
20230607,134000,254980440,283,283,283,283,0
|
|
20230607,133900,254980440,283,283,283,283,241
|
|
20230607,133800,254912237,283,283,283,283,56
|
|
20230607,133700,254896389,281,281,281,281,0
|
|
20230607,133600,254896389,281,281,281,281,15600
|
|
20230607,133500,250512789,283,281,283,281,1001
|
|
20230607,133400,250231506,281,281,281,281,0
|
|
20230607,133300,250231506,281,281,281,281,2
|
|
20230607,133200,250230944,281,281,281,281,0
|
|
20230607,133100,250230944,281,281,281,281,33
|
|
20230607,133000,250221671,283,282,283,282,267
|
|
20230607,132900,250146306,282,282,282,282,4
|
|
20230607,132800,250145178,282,282,282,282,0
|
|
20230607,132700,250145178,282,282,282,282,0
|
|
20230607,132600,250145178,282,282,282,282,0
|
|
20230607,132500,250145178,282,282,282,282,24201
|
|
20230607,132400,243320496,283,283,283,283,57
|
|
20230607,132300,243304365,283,283,283,283,0
|
|
20230607,132200,243304365,283,283,283,283,0
|
|
20230607,132100,243304365,283,283,283,283,5
|
|
20230607,132000,243302950,282,282,282,282,0
|
|
20230607,131900,243302950,282,282,282,282,100
|
|
20230607,131800,243274750,282,282,282,282,0
|
|
20230607,131700,243274750,282,282,282,282,200
|
|
20230607,131600,243218350,283,283,283,283,1
|
|
20230607,131500,243218067,282,282,282,282,0
|
|
20230607,131400,243218067,282,282,282,282,1
|
|
20230607,131300,243217785,283,283,283,283,0
|
|
20230607,131200,243217785,283,283,283,283,0
|
|
20230607,131100,243217785,283,283,283,283,500
|
|
20230607,131000,243076285,283,283,283,283,201
|
|
20230607,130900,243019402,283,283,283,283,1321
|
|
20230607,130800,242645559,282,282,282,282,0
|
|
20230607,130700,242645559,282,282,282,282,23462
|
|
20230607,130600,236029275,282,282,282,282,5
|
|
20230607,130500,236027865,282,282,282,282,0
|
|
20230607,130400,236027865,282,281,282,281,313
|
|
20230607,130300,235939908,281,281,281,281,485
|
|
20230607,130200,235803623,281,281,281,281,0
|
|
20230607,130100,235803623,281,281,281,281,486
|
|
20230607,130000,235667057,282,282,282,282,0
|
|
20230607,125900,235667057,282,282,282,282,0
|
|
20230607,125800,235667057,282,282,282,282,216
|
|
20230607,125700,235606145,282,282,282,282,0
|
|
20230607,125600,235606145,282,282,282,282,1
|
|
20230607,125500,235605863,282,282,282,282,0
|
|
20230607,125400,235605863,282,282,282,282,0
|
|
20230607,125300,235605863,282,282,282,282,0
|
|
20230607,125200,235605863,282,282,282,282,0
|
|
20230607,125100,235605863,282,282,282,282,0
|
|
20230607,125000,235605863,282,281,282,281,22
|
|
20230607,124900,235599661,281,281,281,281,2900
|
|
20230607,124800,234784761,281,281,281,281,0
|
|
20230607,124700,234784761,281,281,281,281,58727
|
|
20230607,124600,218282474,281,281,281,281,1
|
|
20230607,124500,218282193,281,281,281,281,8882
|
|
20230607,124400,215786351,282,282,282,282,2
|
|
20230607,124300,215785787,282,282,282,282,0
|
|
20230607,124200,215785787,282,282,282,282,4105
|
|
20230607,124100,214628177,282,282,282,282,0
|
|
20230607,124000,214628177,282,282,282,282,0
|
|
20230607,123900,214628177,282,282,282,282,0
|
|
20230607,123800,214628177,282,282,282,282,3
|
|
20230607,123700,214627331,282,282,282,282,0
|
|
20230607,123600,214627331,282,282,282,282,0
|
|
20230607,123500,214627331,282,282,282,282,0
|
|
20230607,123400,214627331,282,283,283,282,60
|
|
20230607,123300,214610391,283,283,283,283,56
|
|
20230607,123200,214594543,283,283,283,283,100
|
|
20230607,123100,214566243,283,283,283,283,0
|
|
20230607,123000,214566243,283,283,283,283,40
|
|
20230607,122900,214554923,283,283,283,283,0
|
|
20230607,122800,214554923,283,283,283,283,0
|
|
20230607,122700,214554923,283,283,283,283,283
|
|
20230607,122600,214474834,283,283,283,283,1
|
|
20230607,122500,214474551,282,282,282,282,0
|
|
20230607,122400,214474551,282,282,282,282,1614
|
|
20230607,122300,214019403,282,282,282,282,11211
|
|
20230607,122200,210857901,282,282,282,282,2
|
|
20230607,122100,210857337,282,282,282,282,0
|
|
20230607,122000,210857337,282,282,282,282,601
|
|
20230607,121900,210687855,282,282,282,282,0
|
|
20230607,121800,210687855,282,282,282,282,1
|
|
20230607,121700,210687573,281,281,281,281,4760
|
|
20230607,121600,209350013,281,281,281,281,1483
|
|
20230607,121500,208933290,281,281,281,281,0
|
|
20230607,121400,208933290,281,281,281,281,0
|
|
20230607,121300,208933290,281,281,281,281,3529
|
|
20230607,121200,207941641,281,281,282,281,2313
|
|
20230607,121100,207291632,282,282,282,282,1
|
|
20230607,121000,207291350,282,282,282,282,88
|
|
20230607,120900,207266534,281,281,281,281,1330
|
|
20230607,120800,206892804,282,282,282,282,0
|
|
20230607,120700,206892804,282,282,282,282,0
|
|
20230607,120600,206892804,282,282,282,282,274
|
|
20230607,120500,206815536,282,282,282,282,1
|
|
20230607,120400,206815254,281,281,281,281,20505
|
|
20230607,120300,201053349,281,281,281,281,0
|
|
20230607,120200,201053349,281,281,281,281,20000
|
|
20230607,120100,195433349,280,280,280,280,0
|
|
20230607,120000,195433349,280,280,280,280,1496
|
|
20230607,115900,195014469,280,280,280,280,22
|
|
20230607,115800,195008309,280,280,280,280,0
|
|
20230607,115700,195008309,280,280,280,280,0
|
|
20230607,115600,195008309,280,280,280,280,1050
|
|
20230607,115500,194714309,281,281,281,281,200
|
|
20230607,115400,194658109,281,281,281,281,1
|
|
20230607,115300,194657828,281,280,281,280,3571
|
|
20230607,115200,193654512,280,280,280,280,10
|
|
20230607,115100,193651712,280,280,280,280,1
|
|
20230607,115000,193651432,280,280,280,280,600
|
|
20230607,114900,193483432,280,280,280,280,703
|
|
20230607,114800,193286592,281,281,281,281,20
|
|
20230607,114700,193280972,281,281,281,281,1
|
|
20230607,114600,193280691,281,281,281,281,101
|
|
20230607,114500,193252310,281,281,281,281,32
|
|
20230607,114400,193243318,281,280,281,280,1800
|
|
20230607,114300,192739317,280,280,280,280,200
|
|
20230607,114200,192683317,280,280,280,280,0
|
|
20230607,114100,192683317,280,280,280,280,1
|
|
20230607,114000,192683037,279,279,279,279,102
|
|
20230607,113900,192654579,279,280,280,279,23050
|
|
20230607,113800,186223579,280,280,280,280,24326
|
|
20230607,113700,179412299,280,280,280,280,7000
|
|
20230607,113600,177452299,280,280,280,280,0
|
|
20230607,113500,177452299,280,280,280,280,0
|
|
20230607,113400,177452299,280,280,280,280,0
|
|
20230607,113300,177452299,280,280,280,280,0
|
|
20230607,113200,177452299,280,280,280,280,0
|
|
20230607,113100,177452299,280,280,280,280,17500
|
|
20230607,113000,172552299,281,281,281,281,3334
|
|
20230607,112900,171615445,280,280,280,280,55
|
|
20230607,112800,171600045,280,280,280,280,0
|
|
20230607,112700,171600045,280,280,280,280,0
|
|
20230607,112600,171600045,280,280,280,280,0
|
|
20230607,112500,171600045,280,280,280,280,30
|
|
20230607,112400,171591645,280,280,280,280,1959
|
|
20230607,112300,171043125,281,281,281,281,56
|
|
20230607,112200,171027389,280,280,280,280,0
|
|
20230607,112100,171027389,280,279,280,279,1656
|
|
20230607,112000,170563779,280,280,280,280,0
|
|
20230607,111900,170563779,280,280,280,280,804
|
|
20230607,111800,170338659,280,280,280,279,30042
|
|
20230607,111700,161955040,281,281,281,281,70
|
|
20230607,111600,161935370,281,281,281,281,40
|
|
20230607,111500,161924130,280,280,280,280,4
|
|
20230607,111400,161923010,281,281,281,281,106
|
|
20230607,111300,161893224,281,281,281,281,0
|
|
20230607,111200,161893224,281,281,281,281,267
|
|
20230607,111100,161818197,281,281,281,281,12
|
|
20230607,111000,161814825,279,279,279,279,106
|
|
20230607,110900,161785251,280,280,280,280,536
|
|
20230607,110800,161635171,280,280,280,280,1300
|
|
20230607,110700,161271171,280,280,280,280,0
|
|
20230607,110600,161271171,280,280,280,280,0
|
|
20230607,110500,161271171,280,280,280,280,50
|
|
20230607,110400,161257171,281,281,281,281,0
|
|
20230607,110300,161257171,281,281,281,281,1500
|
|
20230607,110200,160835671,281,281,281,281,0
|
|
20230607,110100,160835671,281,281,281,281,0
|
|
20230607,110000,160835671,281,281,281,281,0
|
|
20230607,105900,160835671,281,280,281,279,23801
|
|
20230607,105800,154184886,281,281,281,281,1780
|
|
20230607,105700,153684706,281,281,281,281,20
|
|
20230607,105600,153679086,281,281,281,281,95
|
|
20230607,105500,153652391,280,280,280,280,0
|
|
20230607,105400,153652391,280,280,280,280,18608
|
|
20230607,105300,148442151,281,281,281,281,0
|
|
20230607,105200,148442151,281,281,281,281,0
|
|
20230607,105100,148442151,281,281,281,281,15284
|
|
20230607,105000,144147347,281,281,281,281,0
|
|
20230607,104900,144147347,281,281,281,281,0
|
|
20230607,104800,144147347,281,281,281,281,100
|
|
20230607,104700,144119247,282,282,282,282,3
|
|
20230607,104600,144118401,282,282,282,282,0
|
|
20230607,104500,144118401,282,281,282,281,101
|
|
20230607,104400,144090019,282,282,282,282,1
|
|
20230607,104300,144089737,282,281,282,281,514
|
|
20230607,104200,143945302,281,281,281,281,2
|
|
20230607,104100,143944740,281,281,281,281,0
|
|
20230607,104000,143944740,281,282,282,281,60
|
|
20230607,103900,143927870,281,281,281,281,1888
|
|
20230607,103800,143397342,281,281,281,281,1000
|
|
20230607,103700,143116342,281,281,281,281,21
|
|
20230607,103600,143110441,281,281,281,281,0
|
|
20230607,103500,143110441,281,281,281,281,13992
|
|
20230607,103400,139178689,280,280,280,280,0
|
|
20230607,103300,139178689,280,280,280,280,0
|
|
20230607,103200,139178689,280,280,280,280,0
|
|
20230607,103100,139178689,280,280,280,280,0
|
|
20230607,103000,139178689,280,280,280,280,4827
|
|
20230607,102900,137827129,280,280,280,280,100
|
|
20230607,102800,137799129,281,281,281,281,0
|
|
20230607,102700,137799129,281,281,281,281,20
|
|
20230607,102600,137793509,282,282,282,282,101
|
|
20230607,102500,137765027,281,281,281,281,0
|
|
20230607,102400,137765027,281,281,281,281,0
|
|
20230607,102300,137765027,281,281,281,281,2
|
|
20230607,102200,137764465,281,281,281,281,386
|
|
20230607,102100,137655999,280,280,280,280,0
|
|
20230607,102000,137655999,280,280,280,280,0
|
|
20230607,101900,137655999,280,280,280,280,0
|
|
20230607,101800,137655999,280,280,280,280,6000
|
|
20230607,101700,135975999,281,281,281,281,1
|
|
20230607,101600,135975718,282,282,282,282,0
|
|
20230607,101500,135975718,282,282,282,282,900
|
|
20230607,101400,135721918,282,282,282,282,66
|
|
20230607,101300,135703306,282,280,282,280,30007
|
|
20230607,101200,127301332,280,281,281,280,68180
|
|
20230607,101100,108210791,280,280,280,280,0
|
|
20230607,101000,108210791,280,281,281,280,10000
|
|
20230607,100900,105406849,281,281,281,281,0
|
|
20230607,100800,105406849,281,281,281,281,0
|
|
20230607,100700,105406849,281,281,281,281,1
|
|
20230607,100600,105406568,282,281,282,281,3205
|
|
20230607,100500,104505758,281,281,281,281,0
|
|
20230607,100400,104505758,281,282,282,281,101
|
|
20230607,100300,104477277,283,283,283,283,5
|
|
20230607,100200,104475862,281,281,281,281,0
|
|
20230607,100100,104475862,281,282,282,281,11765
|
|
20230607,100000,101164231,282,282,282,282,3
|
|
20230607,095900,101163385,282,282,282,282,0
|
|
20230607,095800,101163385,282,282,282,282,276
|
|
20230607,095700,101085553,283,283,283,283,1
|
|
20230607,095600,101085270,283,283,283,283,0
|
|
20230607,095500,101085270,283,283,283,283,1
|
|
20230607,095400,101084987,282,282,282,282,200
|
|
20230607,095300,101028587,282,282,282,282,0
|
|
20230607,095200,101028587,282,282,282,282,202
|
|
20230607,095100,100971623,282,282,282,282,627
|
|
20230607,095000,100794809,282,282,282,282,1079
|
|
20230607,094900,100490531,282,282,282,282,244
|
|
20230607,094800,100421723,282,282,282,282,930
|
|
20230607,094700,100159463,280,281,281,280,4483
|
|
20230607,094600,98904222,282,281,282,281,5738
|
|
20230607,094500,97287422,280,280,280,280,1485
|
|
20230607,094400,96871622,280,280,280,280,40
|
|
20230607,094300,96860422,280,281,281,280,1016
|
|
20230607,094200,96575941,280,281,281,279,34287
|
|
20230607,094100,86980778,281,283,283,281,1520
|
|
20230607,094000,86553618,283,283,283,283,1
|
|
20230607,093900,86553335,283,283,283,283,1000
|
|
20230607,093800,86270335,283,281,283,281,9609
|
|
20230607,093700,83566340,281,281,281,281,307
|
|
20230607,093600,83480073,279,280,281,279,19803
|
|
20230607,093500,77940926,278,280,282,278,81778
|
|
20230607,093400,55163036,280,281,283,280,30597
|
|
20230607,093300,46574733,283,283,283,281,9710
|
|
20230607,093200,43843146,283,283,283,283,20
|
|
20230607,093100,43837486,283,283,283,283,102
|
|
20230607,093000,43808620,283,283,283,282,406
|
|
20230607,092900,43693822,283,283,283,283,301
|
|
20230607,092800,43608639,283,282,283,281,5395
|
|
20230607,092700,42089473,283,283,283,283,37
|
|
20230607,092600,42079002,283,282,283,282,8051
|
|
20230607,092500,39803827,282,283,283,282,12620
|
|
20230607,092400,36233867,283,284,284,283,10000
|
|
20230607,092300,33399867,284,284,284,284,0
|
|
20230607,092200,33399867,284,284,284,284,1000
|
|
20230607,092100,33115867,283,283,283,283,2
|
|
20230607,092000,33115301,283,284,285,283,1128
|
|
20230607,091900,32794906,284,284,284,284,1005
|
|
20230607,091800,32509486,284,284,285,284,2292
|
|
20230607,091700,31858535,284,283,284,283,362
|
|
20230607,091600,31756088,283,283,283,283,1000
|
|
20230607,091500,31473088,283,283,283,283,13648
|
|
20230607,091400,27610704,283,283,283,283,1818
|
|
20230607,091300,27096210,283,283,283,283,20319
|
|
20230607,091200,21345933,283,283,283,283,87
|
|
20230607,091100,21321312,283,284,284,283,6
|
|
20230607,091000,21319611,284,284,284,284,0
|
|
20230607,090900,21319611,284,284,284,284,0
|
|
20230607,090800,21319611,284,284,284,284,0
|
|
20230607,090700,21319611,284,284,284,284,1760
|
|
20230607,090600,20819771,284,284,284,284,0
|
|
20230607,090500,20819771,284,283,284,283,2257
|
|
20230607,090400,20180530,284,284,284,284,1507
|
|
20230607,090300,19752542,284,284,284,284,32
|
|
20230607,090200,19743454,283,284,284,283,17060
|
|
20230607,090100,14909286,284,284,285,284,5030
|
|
20230607,090000,13480753,283,280,283,280,47964
|