632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192900,381394473,285,285,285,285,3969
|
|
20230613,192800,381394473,285,285,285,285,0
|
|
20230613,192700,381394473,285,285,285,285,0
|
|
20230613,192600,381394473,285,285,285,285,0
|
|
20230613,192500,381394473,285,285,285,285,0
|
|
20230613,192400,381394473,285,285,285,285,0
|
|
20230613,192300,381394473,285,285,285,285,0
|
|
20230613,192200,381394473,285,285,285,285,0
|
|
20230613,192100,381394473,285,285,285,285,0
|
|
20230613,192000,381394473,285,285,285,285,0
|
|
20230613,191900,381394473,285,285,285,285,0
|
|
20230613,191800,381394473,285,285,285,285,0
|
|
20230613,191700,381394473,285,285,285,285,0
|
|
20230613,191600,381394473,285,285,285,285,0
|
|
20230613,191500,381394473,285,285,285,285,0
|
|
20230613,191400,381394473,285,285,285,285,0
|
|
20230613,191300,381394473,285,285,285,285,0
|
|
20230613,191200,381394473,285,285,285,285,0
|
|
20230613,191100,381394473,285,285,285,285,0
|
|
20230613,191000,381394473,285,285,285,285,0
|
|
20230613,190900,381394473,285,285,285,285,0
|
|
20230613,190800,381394473,285,285,285,285,0
|
|
20230613,190700,381394473,285,285,285,285,0
|
|
20230613,190600,381394473,285,285,285,285,0
|
|
20230613,190500,381394473,285,285,285,285,0
|
|
20230613,190400,381394473,285,285,285,285,0
|
|
20230613,190300,381394473,285,285,285,285,0
|
|
20230613,190200,381394473,285,285,285,285,0
|
|
20230613,190100,381394473,285,285,285,285,0
|
|
20230613,190000,381394473,285,285,285,285,0
|
|
20230613,185900,381394473,285,285,285,285,3969
|
|
20230613,185800,381394473,285,285,285,285,0
|
|
20230613,185700,381394473,285,285,285,285,0
|
|
20230613,185600,381394473,285,285,285,285,0
|
|
20230613,185500,381394473,285,285,285,285,0
|
|
20230613,185400,381394473,285,285,285,285,0
|
|
20230613,185300,381394473,285,285,285,285,0
|
|
20230613,185200,381394473,285,285,285,285,0
|
|
20230613,185100,381394473,285,285,285,285,0
|
|
20230613,185000,381394473,285,285,285,285,0
|
|
20230613,184900,381394473,285,285,285,285,0
|
|
20230613,184800,381394473,285,285,285,285,0
|
|
20230613,184700,381394473,285,285,285,285,0
|
|
20230613,184600,381394473,285,285,285,285,0
|
|
20230613,184500,381394473,285,285,285,285,0
|
|
20230613,184400,381394473,285,285,285,285,0
|
|
20230613,184300,381394473,285,285,285,285,0
|
|
20230613,184200,381394473,285,285,285,285,0
|
|
20230613,184100,381394473,285,285,285,285,0
|
|
20230613,184000,381394473,285,285,285,285,0
|
|
20230613,183900,381394473,285,285,285,285,0
|
|
20230613,183800,381394473,285,285,285,285,0
|
|
20230613,183700,381394473,285,285,285,285,0
|
|
20230613,183600,381394473,285,285,285,285,0
|
|
20230613,183500,381394473,285,285,285,285,0
|
|
20230613,183400,381394473,285,285,285,285,0
|
|
20230613,183300,381394473,285,285,285,285,0
|
|
20230613,183200,381394473,285,285,285,285,0
|
|
20230613,183100,381394473,285,285,285,285,0
|
|
20230613,183000,381394473,285,285,285,285,0
|
|
20230613,182900,381394473,285,285,285,285,3969
|
|
20230613,182800,381394473,285,285,285,285,0
|
|
20230613,182700,381394473,285,285,285,285,0
|
|
20230613,182600,381394473,285,285,285,285,0
|
|
20230613,182500,381394473,285,285,285,285,0
|
|
20230613,182400,381394473,285,285,285,285,0
|
|
20230613,182300,381394473,285,285,285,285,0
|
|
20230613,182200,381394473,285,285,285,285,0
|
|
20230613,182100,381394473,285,285,285,285,0
|
|
20230613,182000,381394473,285,285,285,285,0
|
|
20230613,181900,381394473,285,285,285,285,0
|
|
20230613,181800,381394473,285,285,285,285,0
|
|
20230613,181700,381394473,285,285,285,285,0
|
|
20230613,181600,381394473,285,285,285,285,0
|
|
20230613,181500,381394473,285,285,285,285,0
|
|
20230613,181400,381394473,285,285,285,285,0
|
|
20230613,181300,381394473,285,285,285,285,0
|
|
20230613,181200,381394473,285,285,285,285,0
|
|
20230613,181100,381394473,285,285,285,285,0
|
|
20230613,181000,381394473,285,285,285,285,0
|
|
20230613,180900,381394473,285,285,285,285,0
|
|
20230613,180800,381394473,285,285,285,285,0
|
|
20230613,180700,381394473,285,285,285,285,0
|
|
20230613,180600,381394473,285,285,285,285,0
|
|
20230613,180500,381394473,285,285,285,285,0
|
|
20230613,180400,381394473,285,285,285,285,0
|
|
20230613,180300,381394473,285,285,285,285,0
|
|
20230613,180200,381394473,285,285,285,285,0
|
|
20230613,180100,381394473,285,285,285,285,0
|
|
20230613,180000,381394473,285,285,285,285,0
|
|
20230613,175900,381394473,285,285,285,285,3969
|
|
20230613,175800,381394473,285,285,285,285,0
|
|
20230613,175700,381394473,285,285,285,285,0
|
|
20230613,175600,381394473,285,285,285,285,0
|
|
20230613,175500,381394473,285,285,285,285,0
|
|
20230613,175400,381394473,285,285,285,285,0
|
|
20230613,175300,381394473,285,285,285,285,0
|
|
20230613,175200,381394473,285,285,285,285,0
|
|
20230613,175100,381394473,285,285,285,285,0
|
|
20230613,175000,381394473,285,285,285,285,0
|
|
20230613,174900,381394473,285,285,285,285,0
|
|
20230613,174800,381394473,285,285,285,285,0
|
|
20230613,174700,381394473,285,285,285,285,0
|
|
20230613,174600,381394473,285,285,285,285,0
|
|
20230613,174500,381394473,285,285,285,285,0
|
|
20230613,174400,381394473,285,285,285,285,0
|
|
20230613,174300,381394473,285,285,285,285,0
|
|
20230613,174200,381394473,285,285,285,285,0
|
|
20230613,174100,381394473,285,285,285,285,0
|
|
20230613,174000,381394473,285,285,285,285,0
|
|
20230613,173900,381394473,285,285,285,285,0
|
|
20230613,173800,381394473,285,285,285,285,0
|
|
20230613,173700,381394473,285,285,285,285,0
|
|
20230613,173600,381394473,285,285,285,285,0
|
|
20230613,173500,381394473,285,285,285,285,0
|
|
20230613,173400,381394473,285,285,285,285,0
|
|
20230613,173300,381394473,285,285,285,285,0
|
|
20230613,173200,381394473,285,285,285,285,0
|
|
20230613,173100,381394473,285,285,285,285,0
|
|
20230613,173000,381394473,285,285,285,285,0
|
|
20230613,172900,381394473,285,285,285,285,3969
|
|
20230613,172800,381394473,285,285,285,285,0
|
|
20230613,172700,381394473,285,285,285,285,0
|
|
20230613,172600,381394473,285,285,285,285,0
|
|
20230613,172500,381394473,285,285,285,285,0
|
|
20230613,172400,381394473,285,285,285,285,0
|
|
20230613,172300,381394473,285,285,285,285,0
|
|
20230613,172200,381394473,285,285,285,285,0
|
|
20230613,172100,381394473,285,285,285,285,0
|
|
20230613,172000,381394473,285,285,285,285,0
|
|
20230613,171900,381394473,285,285,285,285,0
|
|
20230613,171800,381394473,285,285,285,285,0
|
|
20230613,171700,381394473,285,285,285,285,0
|
|
20230613,171600,381394473,285,285,285,285,0
|
|
20230613,171500,381394473,285,285,285,285,0
|
|
20230613,171400,381394473,285,285,285,285,0
|
|
20230613,171300,381394473,285,285,285,285,0
|
|
20230613,171200,381394473,285,285,285,285,0
|
|
20230613,171100,381394473,285,285,285,285,0
|
|
20230613,171000,381394473,285,285,285,285,0
|
|
20230613,170900,381394473,285,285,285,285,0
|
|
20230613,170800,381394473,285,285,285,285,0
|
|
20230613,170700,381394473,285,285,285,285,0
|
|
20230613,170600,381394473,285,285,285,285,0
|
|
20230613,170500,381394473,285,285,285,285,0
|
|
20230613,170400,381394473,285,285,285,285,0
|
|
20230613,170300,381394473,285,285,285,285,0
|
|
20230613,170200,381394473,285,285,285,285,0
|
|
20230613,170100,381394473,285,285,285,285,0
|
|
20230613,170000,381394473,285,285,285,285,0
|
|
20230613,165900,381394473,285,285,285,285,3969
|
|
20230613,165800,381394473,285,285,285,285,0
|
|
20230613,165700,381394473,285,285,285,285,0
|
|
20230613,165600,381394473,285,285,285,285,0
|
|
20230613,165500,381394473,285,285,285,285,0
|
|
20230613,165400,381394473,285,285,285,285,0
|
|
20230613,165300,381394473,285,285,285,285,0
|
|
20230613,165200,381394473,285,285,285,285,0
|
|
20230613,165100,381394473,285,285,285,285,0
|
|
20230613,165000,381394473,285,285,285,285,0
|
|
20230613,164900,381394473,285,285,285,285,0
|
|
20230613,164800,381394473,285,285,285,285,0
|
|
20230613,164700,381394473,285,285,285,285,0
|
|
20230613,164600,381394473,285,285,285,285,0
|
|
20230613,164500,381394473,285,285,285,285,0
|
|
20230613,164400,381394473,285,285,285,285,0
|
|
20230613,164300,381394473,285,285,285,285,0
|
|
20230613,164200,381394473,285,285,285,285,0
|
|
20230613,164100,381394473,285,285,285,285,0
|
|
20230613,164000,381394473,285,285,285,285,0
|
|
20230613,163900,381394473,285,285,285,285,0
|
|
20230613,163800,381394473,285,285,285,285,0
|
|
20230613,163700,381394473,285,285,285,285,0
|
|
20230613,163600,381394473,285,285,285,285,0
|
|
20230613,163500,381394473,285,285,285,285,0
|
|
20230613,163400,381394473,285,285,285,285,0
|
|
20230613,163300,381394473,285,285,285,285,0
|
|
20230613,163200,381394473,285,285,285,285,0
|
|
20230613,163100,381394473,285,285,285,285,0
|
|
20230613,163000,381394473,285,285,285,285,0
|
|
20230613,162900,381394473,285,285,285,285,3969
|
|
20230613,162800,381394473,285,285,285,285,0
|
|
20230613,162700,381394473,285,285,285,285,0
|
|
20230613,162600,381394473,285,285,285,285,0
|
|
20230613,162500,381394473,285,285,285,285,0
|
|
20230613,162400,381394473,285,285,285,285,0
|
|
20230613,162300,381394473,285,285,285,285,0
|
|
20230613,162200,381394473,285,285,285,285,0
|
|
20230613,162100,381394473,285,285,285,285,0
|
|
20230613,162000,381394473,285,285,285,285,0
|
|
20230613,161900,381394473,285,285,285,285,0
|
|
20230613,161800,381394473,285,285,285,285,0
|
|
20230613,161700,381394473,285,285,285,285,0
|
|
20230613,161600,381394473,285,285,285,285,0
|
|
20230613,161500,381394473,285,285,285,285,0
|
|
20230613,161400,381394473,285,285,285,285,0
|
|
20230613,161300,381394473,285,285,285,285,0
|
|
20230613,161200,381394473,285,285,285,285,0
|
|
20230613,161100,381394473,285,285,285,285,0
|
|
20230613,161000,381394473,285,285,285,285,0
|
|
20230613,160900,381394473,285,285,285,285,0
|
|
20230613,160800,381394473,285,285,285,285,0
|
|
20230613,160700,381394473,285,285,285,285,0
|
|
20230613,160600,381394473,285,285,285,285,0
|
|
20230613,160500,381394473,285,285,285,285,0
|
|
20230613,160400,381394473,285,285,285,285,0
|
|
20230613,160300,381394473,285,285,285,285,0
|
|
20230613,160200,381394473,285,285,285,285,0
|
|
20230613,160100,381394473,285,285,285,285,0
|
|
20230613,160000,381394473,285,285,285,285,0
|
|
20230613,155900,381394473,285,285,285,285,3969
|
|
20230613,155800,381394473,285,285,285,285,0
|
|
20230613,155700,381394473,285,285,285,285,0
|
|
20230613,155600,381394473,285,285,285,285,0
|
|
20230613,155500,381394473,285,285,285,285,0
|
|
20230613,155400,381394473,285,285,285,285,0
|
|
20230613,155300,381394473,285,285,285,285,0
|
|
20230613,155200,381394473,285,285,285,285,0
|
|
20230613,155100,381394473,285,285,285,285,0
|
|
20230613,155000,381394473,285,285,285,285,0
|
|
20230613,154900,381394473,285,285,285,285,0
|
|
20230613,154800,381394473,285,285,285,285,0
|
|
20230613,154700,381394473,285,285,285,285,0
|
|
20230613,154600,381394473,285,285,285,285,0
|
|
20230613,154500,381394473,285,285,285,285,0
|
|
20230613,154400,381394473,285,285,285,285,0
|
|
20230613,154300,381394473,285,285,285,285,0
|
|
20230613,154200,381394473,285,285,285,285,0
|
|
20230613,154100,381394473,285,285,285,285,0
|
|
20230613,154000,381394473,285,285,285,285,0
|
|
20230613,153900,381394473,285,285,285,285,0
|
|
20230613,153800,381394473,285,285,285,285,0
|
|
20230613,153700,381394473,285,285,285,285,0
|
|
20230613,153600,381394473,285,285,285,285,0
|
|
20230613,153500,381394473,285,285,285,285,0
|
|
20230613,153400,381394473,285,285,285,285,0
|
|
20230613,153300,381394473,285,285,285,285,0
|
|
20230613,153200,381394473,285,285,285,285,0
|
|
20230613,153100,381394473,285,285,285,285,0
|
|
20230613,153000,381394473,285,285,285,285,3969
|
|
20230613,152900,380263308,286,286,286,286,0
|
|
20230613,152800,380263308,286,286,286,286,0
|
|
20230613,152700,380263308,286,286,286,286,0
|
|
20230613,152600,380263308,286,286,286,286,0
|
|
20230613,152500,380263308,286,286,286,286,0
|
|
20230613,152400,380263308,286,286,286,286,0
|
|
20230613,152300,380263308,286,286,286,286,0
|
|
20230613,152200,380263308,286,286,286,286,0
|
|
20230613,152100,380263308,286,286,286,286,0
|
|
20230613,152000,380263308,286,286,286,286,0
|
|
20230613,151900,380263308,286,286,286,286,226
|
|
20230613,151800,380198672,286,285,286,285,2092
|
|
20230613,151700,379602440,285,285,285,285,100
|
|
20230613,151600,379573940,285,285,285,285,393
|
|
20230613,151500,379461935,285,285,285,285,43
|
|
20230613,151400,379449680,285,284,285,283,2533
|
|
20230613,151300,378729782,284,283,284,283,8
|
|
20230613,151200,378727513,285,285,285,285,0
|
|
20230613,151100,378727513,285,284,285,284,4650
|
|
20230613,151000,377406862,284,284,284,283,591
|
|
20230613,150900,377239118,283,283,284,283,263
|
|
20230613,150800,377164576,284,284,284,284,119
|
|
20230613,150700,377130780,284,284,284,283,110
|
|
20230613,150600,377099549,284,284,284,284,2201
|
|
20230613,150500,376474465,285,285,285,285,0
|
|
20230613,150400,376474465,285,283,285,283,1012
|
|
20230613,150300,376188045,285,285,285,285,1110
|
|
20230613,150200,375871695,285,285,285,285,178
|
|
20230613,150100,375820965,285,285,285,285,326
|
|
20230613,150000,375728055,282,285,285,282,34760
|
|
20230613,145900,365877527,285,285,285,285,34
|
|
20230613,145800,365867837,285,285,285,285,127
|
|
20230613,145700,365831642,285,284,285,283,51629
|
|
20230613,145600,351197023,285,285,285,285,2330
|
|
20230613,145500,350532973,285,285,285,285,116
|
|
20230613,145400,350499913,285,285,285,285,1210
|
|
20230613,145300,350155063,285,285,285,285,43
|
|
20230613,145200,350142808,286,285,286,285,126
|
|
20230613,145100,350106895,285,286,286,285,115
|
|
20230613,145000,350074105,286,285,286,285,25705
|
|
20230613,144900,342748166,287,287,287,287,90
|
|
20230613,144800,342722336,285,285,285,285,100
|
|
20230613,144700,342693836,287,287,287,287,0
|
|
20230613,144600,342693836,287,287,287,287,300
|
|
20230613,144500,342607736,287,287,287,287,1
|
|
20230613,144400,342607449,287,286,287,286,12614
|
|
20230613,144300,338999808,287,287,287,287,500
|
|
20230613,144200,338856308,287,287,287,287,0
|
|
20230613,144100,338856308,287,287,287,287,0
|
|
20230613,144000,338856308,287,287,287,287,0
|
|
20230613,143900,338856308,287,287,287,287,223
|
|
20230613,143800,338792307,287,287,287,287,0
|
|
20230613,143700,338792307,287,287,287,287,1777
|
|
20230613,143600,338282308,287,287,287,287,1
|
|
20230613,143500,338282021,287,287,287,286,271
|
|
20230613,143400,338204293,287,287,287,287,2651
|
|
20230613,143300,337443456,287,286,287,286,19
|
|
20230613,143200,337438004,287,287,287,287,0
|
|
20230613,143100,337438004,287,287,287,287,74
|
|
20230613,143000,337416766,287,286,287,286,6
|
|
20230613,142900,337415049,287,286,287,286,1439
|
|
20230613,142800,337003462,287,287,287,287,5
|
|
20230613,142700,337002027,287,287,287,287,2
|
|
20230613,142600,337001453,286,286,286,286,8600
|
|
20230613,142500,334541853,286,286,286,286,0
|
|
20230613,142400,334541853,286,286,286,286,651
|
|
20230613,142300,334355667,286,286,286,286,0
|
|
20230613,142200,334355667,286,286,286,286,578
|
|
20230613,142100,334190359,286,286,286,286,40212
|
|
20230613,142000,322689727,286,288,288,286,2267
|
|
20230613,141900,322041263,288,288,288,288,2
|
|
20230613,141800,322040687,288,286,288,286,20
|
|
20230613,141700,322034957,286,286,286,286,0
|
|
20230613,141600,322034957,286,286,286,286,0
|
|
20230613,141500,322034957,286,286,286,286,1
|
|
20230613,141400,322034671,286,286,286,286,405
|
|
20230613,141300,321918841,287,287,287,287,70
|
|
20230613,141200,321898751,287,287,287,287,42931
|
|
20230613,141100,309577554,288,288,288,288,1
|
|
20230613,141000,309577266,288,288,288,288,10
|
|
20230613,140900,309574386,288,288,288,288,0
|
|
20230613,140800,309574386,288,288,288,288,300
|
|
20230613,140700,309487986,288,288,288,288,0
|
|
20230613,140600,309487986,288,288,288,288,0
|
|
20230613,140500,309487986,288,288,288,288,300
|
|
20230613,140400,309401586,288,288,288,288,215
|
|
20230613,140300,309339666,288,288,288,287,815
|
|
20230613,140200,309104955,288,288,288,288,4
|
|
20230613,140100,309103803,288,289,289,288,37693
|
|
20230613,140000,298245719,289,289,289,289,1924
|
|
20230613,135900,297689683,289,289,289,289,0
|
|
20230613,135800,297689683,289,289,289,289,0
|
|
20230613,135700,297689683,289,289,289,289,0
|
|
20230613,135600,297689683,289,289,289,289,100
|
|
20230613,135500,297660783,289,289,289,289,0
|
|
20230613,135400,297660783,289,289,289,289,62
|
|
20230613,135300,297642865,289,289,289,289,35
|
|
20230613,135200,297632750,289,289,289,289,7500
|
|
20230613,135100,295465250,289,289,289,289,1000
|
|
20230613,135000,295176250,289,289,289,289,1317
|
|
20230613,134900,294795637,289,289,289,289,0
|
|
20230613,134800,294795637,289,289,289,289,0
|
|
20230613,134700,294795637,289,289,289,289,1771
|
|
20230613,134600,294283818,289,289,289,289,0
|
|
20230613,134500,294283818,289,288,289,288,19
|
|
20230613,134400,294278328,289,289,289,289,20
|
|
20230613,134300,294272548,289,289,290,289,184
|
|
20230613,134200,294219369,290,290,290,290,0
|
|
20230613,134100,294219369,290,290,290,290,0
|
|
20230613,134000,294219369,290,290,290,290,0
|
|
20230613,133900,294219369,290,290,290,290,0
|
|
20230613,133800,294219369,290,290,290,290,1
|
|
20230613,133700,294219079,289,289,289,289,1
|
|
20230613,133600,294218790,290,290,290,290,0
|
|
20230613,133500,294218790,290,290,290,290,0
|
|
20230613,133400,294218790,290,290,290,290,6896
|
|
20230613,133300,292218950,290,290,290,290,0
|
|
20230613,133200,292218950,290,290,290,290,14
|
|
20230613,133100,292214890,290,290,290,290,0
|
|
20230613,133000,292214890,290,290,290,290,0
|
|
20230613,132900,292214890,290,289,290,289,42
|
|
20230613,132800,292202745,290,290,290,290,0
|
|
20230613,132700,292202745,290,289,290,289,1018
|
|
20230613,132600,291908527,290,289,290,289,29171
|
|
20230613,132500,283478052,289,289,289,289,0
|
|
20230613,132400,283478052,289,289,289,289,20200
|
|
20230613,132300,277640252,289,289,289,289,1448
|
|
20230613,132200,277221780,289,289,289,289,2
|
|
20230613,132100,277221202,289,289,289,289,0
|
|
20230613,132000,277221202,289,289,289,289,22
|
|
20230613,131900,277214844,289,289,289,289,14
|
|
20230613,131800,277210798,288,288,288,288,107
|
|
20230613,131700,277179982,288,288,288,288,0
|
|
20230613,131600,277179982,288,288,288,288,0
|
|
20230613,131500,277179982,288,288,288,288,152
|
|
20230613,131400,277136206,289,289,289,289,0
|
|
20230613,131300,277136206,289,289,289,289,0
|
|
20230613,131200,277136206,289,289,289,289,0
|
|
20230613,131100,277136206,289,289,289,289,300
|
|
20230613,131000,277049506,289,289,289,289,11
|
|
20230613,130900,277046327,289,289,289,289,3
|
|
20230613,130800,277045460,289,289,289,289,0
|
|
20230613,130700,277045460,289,289,289,289,0
|
|
20230613,130600,277045460,289,289,289,289,19
|
|
20230613,130500,277039969,289,289,289,289,1
|
|
20230613,130400,277039680,288,288,288,288,5
|
|
20230613,130300,277038240,289,289,289,289,188
|
|
20230613,130200,276983908,288,289,289,288,611
|
|
20230613,130100,276807529,289,288,289,288,1208
|
|
20230613,130000,276459624,288,288,288,288,60000
|
|
20230613,125900,259179624,289,290,290,289,6139
|
|
20230613,125800,257405193,290,289,290,289,91
|
|
20230613,125700,257378831,288,288,289,288,8881
|
|
20230613,125600,254821102,288,289,289,288,22943
|
|
20230613,125500,248213258,289,289,289,289,0
|
|
20230613,125400,248213258,289,289,289,289,0
|
|
20230613,125300,248213258,289,289,289,289,0
|
|
20230613,125200,248213258,289,289,289,289,1038
|
|
20230613,125100,247913276,290,290,290,290,0
|
|
20230613,125000,247913276,290,290,290,290,0
|
|
20230613,124900,247913276,290,290,290,290,0
|
|
20230613,124800,247913276,290,290,290,290,0
|
|
20230613,124700,247913276,290,289,290,289,2491
|
|
20230613,124600,247192886,289,289,289,289,1360
|
|
20230613,124500,246799846,289,288,289,288,5736
|
|
20230613,124400,245147873,289,289,289,289,0
|
|
20230613,124300,245147873,289,289,289,289,11201
|
|
20230613,124200,241910784,288,288,288,288,0
|
|
20230613,124100,241910784,288,288,288,288,0
|
|
20230613,124000,241910784,288,288,288,288,5000
|
|
20230613,123900,240470784,288,288,288,288,1
|
|
20230613,123800,240470496,288,290,290,288,2746
|
|
20230613,123700,239679640,288,290,290,288,2211
|
|
20230613,123600,239041472,290,290,290,290,0
|
|
20230613,123500,239041472,290,290,290,290,0
|
|
20230613,123400,239041472,290,290,290,290,0
|
|
20230613,123300,239041472,290,290,290,290,0
|
|
20230613,123200,239041472,290,290,290,290,0
|
|
20230613,123100,239041472,290,290,290,290,0
|
|
20230613,123000,239041472,290,290,290,290,0
|
|
20230613,122900,239041472,290,290,290,290,0
|
|
20230613,122800,239041472,290,290,290,290,3
|
|
20230613,122700,239040602,289,289,289,289,57
|
|
20230613,122600,239024129,290,290,290,290,137
|
|
20230613,122500,238984399,289,289,289,289,10
|
|
20230613,122400,238981509,290,290,290,290,0
|
|
20230613,122300,238981509,290,290,290,290,0
|
|
20230613,122200,238981509,290,290,290,290,10344
|
|
20230613,122100,235981749,290,289,290,289,201
|
|
20230613,122000,235923464,290,290,290,289,467
|
|
20230613,121900,235788038,289,290,290,289,21270
|
|
20230613,121800,229630370,288,290,290,288,40111
|
|
20230613,121700,218069848,289,289,289,289,40921
|
|
20230613,121600,206243679,289,289,289,289,8508
|
|
20230613,121500,203784867,290,290,290,290,979
|
|
20230613,121400,203500957,290,290,290,290,3
|
|
20230613,121300,203500087,290,290,290,290,7
|
|
20230613,121200,203498057,290,290,290,290,0
|
|
20230613,121100,203498057,290,290,290,290,0
|
|
20230613,121000,203498057,290,290,290,290,0
|
|
20230613,120900,203498057,290,290,290,290,0
|
|
20230613,120800,203498057,290,290,290,290,558
|
|
20230613,120700,203336237,290,290,290,290,200
|
|
20230613,120600,203278237,290,290,290,290,4
|
|
20230613,120500,203277077,290,290,290,290,380
|
|
20230613,120400,203166877,290,290,290,290,0
|
|
20230613,120300,203166877,290,290,290,290,0
|
|
20230613,120200,203166877,290,290,290,290,1
|
|
20230613,120100,203166587,290,290,290,290,0
|
|
20230613,120000,203166587,290,290,290,290,100
|
|
20230613,115900,203137587,290,290,290,290,0
|
|
20230613,115800,203137587,290,289,290,289,3513
|
|
20230613,115700,202122307,289,289,289,289,0
|
|
20230613,115600,202122307,289,289,289,289,0
|
|
20230613,115500,202122307,289,289,289,289,0
|
|
20230613,115400,202122307,289,289,289,289,0
|
|
20230613,115300,202122307,289,289,289,289,0
|
|
20230613,115200,202122307,289,289,289,289,0
|
|
20230613,115100,202122307,289,289,289,289,0
|
|
20230613,115000,202122307,289,289,289,289,0
|
|
20230613,114900,202122307,289,289,289,289,2541
|
|
20230613,114800,201387958,290,290,290,290,0
|
|
20230613,114700,201387958,290,290,290,290,0
|
|
20230613,114600,201387958,290,290,290,290,0
|
|
20230613,114500,201387958,290,290,290,289,339
|
|
20230613,114400,201289948,290,290,290,290,0
|
|
20230613,114300,201289948,290,290,290,290,12
|
|
20230613,114200,201286468,290,290,290,290,1000
|
|
20230613,114100,200996468,290,290,290,290,1000
|
|
20230613,114000,200706468,289,289,289,289,2969
|
|
20230613,113900,199848427,290,290,290,290,0
|
|
20230613,113800,199848427,290,290,290,290,0
|
|
20230613,113700,199848427,290,290,290,290,29
|
|
20230613,113600,199840017,290,290,290,290,1000
|
|
20230613,113500,199550017,290,290,290,290,1
|
|
20230613,113400,199549727,289,289,289,289,0
|
|
20230613,113300,199549727,289,289,289,289,2000
|
|
20230613,113200,198971727,289,289,289,289,0
|
|
20230613,113100,198971727,289,289,289,289,0
|
|
20230613,113000,198971727,289,289,289,289,0
|
|
20230613,112900,198971727,289,289,289,289,8
|
|
20230613,112800,198969415,290,290,290,290,0
|
|
20230613,112700,198969415,290,290,290,290,300
|
|
20230613,112600,198882415,290,290,290,290,0
|
|
20230613,112500,198882415,290,290,290,290,268
|
|
20230613,112400,198804695,290,290,290,290,10001
|
|
20230613,112300,195904405,290,290,290,290,0
|
|
20230613,112200,195904405,290,290,290,290,0
|
|
20230613,112100,195904405,290,290,290,290,0
|
|
20230613,112000,195904405,290,290,290,290,1000
|
|
20230613,111900,195614405,290,290,290,290,0
|
|
20230613,111800,195614405,290,290,290,290,0
|
|
20230613,111700,195614405,290,290,290,290,969
|
|
20230613,111600,195333395,290,290,290,290,51
|
|
20230613,111500,195318605,290,290,290,290,0
|
|
20230613,111400,195318605,290,290,290,290,0
|
|
20230613,111300,195318605,290,290,290,290,1
|
|
20230613,111200,195318315,289,289,289,289,3358
|
|
20230613,111100,194347853,290,290,290,289,8235
|
|
20230613,111000,191966909,289,290,290,289,711
|
|
20230613,110900,191760819,290,290,290,290,0
|
|
20230613,110800,191760819,290,290,290,290,0
|
|
20230613,110700,191760819,290,290,290,290,0
|
|
20230613,110600,191760819,290,290,290,290,0
|
|
20230613,110500,191760819,290,290,290,290,451
|
|
20230613,110400,191630029,290,290,290,290,1134
|
|
20230613,110300,191301169,290,290,290,290,0
|
|
20230613,110200,191301169,290,290,290,290,4
|
|
20230613,110100,191300009,290,290,290,290,0
|
|
20230613,110000,191300009,290,290,290,290,0
|
|
20230613,105900,191300009,290,290,290,290,0
|
|
20230613,105800,191300009,290,290,290,290,400
|
|
20230613,105700,191184009,290,290,290,290,1448
|
|
20230613,105600,190764089,290,290,290,290,5152
|
|
20230613,105500,189270009,289,289,289,289,3886
|
|
20230613,105400,188146955,290,290,290,290,0
|
|
20230613,105300,188146955,290,290,290,290,8
|
|
20230613,105200,188144635,290,290,290,290,1
|
|
20230613,105100,188144345,290,290,290,290,1559
|
|
20230613,105000,187692235,290,290,290,290,414
|
|
20230613,104900,187572175,289,289,289,289,0
|
|
20230613,104800,187572175,289,289,289,289,19324
|
|
20230613,104700,181987539,289,290,290,289,5530
|
|
20230613,104600,180389319,289,289,289,289,500
|
|
20230613,104500,180244819,289,289,289,289,20000
|
|
20230613,104400,174464819,290,290,290,290,250
|
|
20230613,104300,174392319,290,291,291,290,50000
|
|
20230613,104200,159887238,292,292,292,292,0
|
|
20230613,104100,159887238,292,292,292,292,200
|
|
20230613,104000,159828838,292,292,292,292,1713
|
|
20230613,103900,159328642,292,292,292,292,18
|
|
20230613,103800,159323386,292,292,292,292,30
|
|
20230613,103700,159314626,291,291,291,291,0
|
|
20230613,103600,159314626,291,291,291,291,0
|
|
20230613,103500,159314626,291,291,291,291,0
|
|
20230613,103400,159314626,291,291,291,291,0
|
|
20230613,103300,159314626,291,291,291,291,0
|
|
20230613,103200,159314626,291,291,291,291,0
|
|
20230613,103100,159314626,291,291,291,291,0
|
|
20230613,103000,159314626,291,291,291,291,4297
|
|
20230613,102900,158064199,291,291,291,291,0
|
|
20230613,102800,158064199,291,291,291,291,0
|
|
20230613,102700,158064199,291,291,291,291,0
|
|
20230613,102600,158064199,291,291,291,291,3430
|
|
20230613,102500,157066069,292,291,292,291,1099
|
|
20230613,102400,156745260,292,291,292,291,19
|
|
20230613,102300,156739728,292,292,292,292,1
|
|
20230613,102200,156739436,291,291,291,291,110
|
|
20230613,102100,156707426,291,291,291,291,16400
|
|
20230613,102000,151935026,291,291,291,291,0
|
|
20230613,101900,151935026,291,292,292,291,565
|
|
20230613,101800,151770581,291,291,291,291,0
|
|
20230613,101700,151770581,291,291,291,291,15
|
|
20230613,101600,151766216,291,291,291,291,11084
|
|
20230613,101500,148540772,292,292,292,292,0
|
|
20230613,101400,148540772,292,292,292,292,0
|
|
20230613,101300,148540772,292,292,292,292,0
|
|
20230613,101200,148540772,292,292,292,292,0
|
|
20230613,101100,148540772,292,292,292,292,0
|
|
20230613,101000,148540772,292,292,292,292,1
|
|
20230613,100900,148540480,291,291,291,291,0
|
|
20230613,100800,148540480,291,291,291,291,0
|
|
20230613,100700,148540480,291,291,291,291,15020
|
|
20230613,100600,144169660,291,292,292,291,8500
|
|
20230613,100500,141693660,292,292,292,292,0
|
|
20230613,100400,141693660,292,292,292,292,401
|
|
20230613,100300,141576568,292,292,292,292,0
|
|
20230613,100200,141576568,292,292,292,292,0
|
|
20230613,100100,141576568,292,292,292,292,2500
|
|
20230613,100000,140846568,292,292,292,292,5642
|
|
20230613,095900,139199104,293,293,293,293,14
|
|
20230613,095800,139195002,292,293,293,292,5011
|
|
20230613,095700,137731779,293,293,293,292,21624
|
|
20230613,095600,131417452,293,294,294,293,5007
|
|
20230613,095500,129950394,294,293,294,293,1560
|
|
20230613,095400,129493311,293,293,293,293,500
|
|
20230613,095300,129346811,294,294,294,293,16376
|
|
20230613,095200,124542639,294,294,294,294,18
|
|
20230613,095100,124537347,293,293,293,293,6
|
|
20230613,095000,124535589,293,293,293,293,2050
|
|
20230613,094900,123934939,293,294,294,293,514
|
|
20230613,094800,123784323,293,293,293,293,500
|
|
20230613,094700,123637823,294,293,294,293,5241
|
|
20230613,094600,122102193,293,294,294,293,2001
|
|
20230613,094500,121515899,294,294,294,294,2207
|
|
20230613,094400,120867041,293,293,293,293,282
|
|
20230613,094300,120784415,294,294,294,294,2
|
|
20230613,094200,120783827,294,294,294,292,828
|
|
20230613,094100,120540995,292,293,294,292,3014
|
|
20230613,094000,119656087,294,294,295,294,5822
|
|
20230613,093900,117944418,294,294,295,294,1134
|
|
20230613,093800,117610037,295,294,295,294,4284
|
|
20230613,093700,116346319,295,295,295,295,16
|
|
20230613,093600,116341599,295,295,295,295,8401
|
|
20230613,093500,113863304,294,294,294,294,515
|
|
20230613,093400,113711894,294,294,295,294,3000
|
|
20230613,093300,112829893,295,294,295,294,351
|
|
20230613,093200,112726698,295,294,295,294,5424
|
|
20230613,093100,111132039,294,293,294,293,3
|
|
20230613,093000,111131159,293,293,293,293,2451
|
|
20230613,092900,110413016,293,293,293,293,23757
|
|
20230613,092800,103452215,294,294,294,294,654
|
|
20230613,092700,103259939,293,293,293,293,500
|
|
20230613,092600,103113439,293,294,295,293,6337
|
|
20230613,092500,101250677,294,294,295,294,86443
|
|
20230613,092400,75836402,295,295,295,294,3591
|
|
20230613,092300,74778059,295,294,295,293,37352
|
|
20230613,092200,63781375,294,293,294,293,20451
|
|
20230613,092100,57777419,293,292,293,292,7616
|
|
20230613,092000,55546881,292,291,293,289,19369
|
|
20230613,091900,49904441,292,291,292,291,7905
|
|
20230613,091800,47596186,292,289,292,287,68268
|
|
20230613,091700,27809256,289,288,289,287,8008
|
|
20230613,091600,25510450,288,288,288,288,0
|
|
20230613,091500,25510450,288,289,290,288,1200
|
|
20230613,091400,25163549,288,288,288,288,200
|
|
20230613,091300,25105949,289,289,289,289,2
|
|
20230613,091200,25105371,290,287,290,287,23007
|
|
20230613,091100,18457355,287,289,289,287,4492
|
|
20230613,091000,17167589,290,290,290,289,4
|
|
20230613,090900,17166431,289,289,290,289,254
|
|
20230613,090800,17093023,290,288,290,288,47
|
|
20230613,090700,17079467,288,290,290,288,5062
|
|
20230613,090600,15613154,291,290,291,290,20004
|
|
20230613,090500,9791991,291,290,291,289,1325
|
|
20230613,090400,9407834,290,289,291,289,5168
|
|
20230613,090300,7905249,289,290,291,289,130
|
|
20230613,090200,7867634,291,291,291,290,744
|
|
20230613,090100,7651761,291,292,292,291,27
|
|
20230613,090000,7643896,293,289,293,289,26445
|