734 lines
32 KiB
CSV
734 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211100,162167396,284,284,284,284,10378
|
|
20230614,211000,162167396,284,284,284,284,0
|
|
20230614,210900,162167396,284,284,284,284,0
|
|
20230614,210800,162167396,284,284,284,284,0
|
|
20230614,210700,162167396,284,284,284,284,0
|
|
20230614,210600,162167396,284,284,284,284,0
|
|
20230614,210500,162167396,284,284,284,284,0
|
|
20230614,210400,162167396,284,284,284,284,0
|
|
20230614,210300,162167396,284,284,284,284,0
|
|
20230614,210200,162167396,284,284,284,284,0
|
|
20230614,210100,162167396,284,284,284,284,0
|
|
20230614,210000,162167396,284,284,284,284,0
|
|
20230614,205900,162167396,284,284,284,284,0
|
|
20230614,205800,162167396,284,284,284,284,0
|
|
20230614,205700,162167396,284,284,284,284,0
|
|
20230614,205600,162167396,284,284,284,284,0
|
|
20230614,205500,162167396,284,284,284,284,0
|
|
20230614,205400,162167396,284,284,284,284,0
|
|
20230614,205300,162167396,284,284,284,284,0
|
|
20230614,205200,162167396,284,284,284,284,0
|
|
20230614,205100,162167396,284,284,284,284,0
|
|
20230614,205000,162167396,284,284,284,284,0
|
|
20230614,204900,162167396,284,284,284,284,0
|
|
20230614,204800,162167396,284,284,284,284,0
|
|
20230614,204700,162167396,284,284,284,284,0
|
|
20230614,204600,162167396,284,284,284,284,0
|
|
20230614,204500,162167396,284,284,284,284,0
|
|
20230614,204400,162167396,284,284,284,284,0
|
|
20230614,204300,162167396,284,284,284,284,0
|
|
20230614,204200,162167396,284,284,284,284,0
|
|
20230614,204100,162167396,284,284,284,284,10378
|
|
20230614,204000,162167396,284,284,284,284,0
|
|
20230614,203900,162167396,284,284,284,284,0
|
|
20230614,203800,162167396,284,284,284,284,0
|
|
20230614,203700,162167396,284,284,284,284,0
|
|
20230614,203600,162167396,284,284,284,284,0
|
|
20230614,203500,162167396,284,284,284,284,0
|
|
20230614,203400,162167396,284,284,284,284,0
|
|
20230614,203300,162167396,284,284,284,284,0
|
|
20230614,203200,162167396,284,284,284,284,0
|
|
20230614,203100,162167396,284,284,284,284,0
|
|
20230614,203000,162167396,284,284,284,284,0
|
|
20230614,202900,162167396,284,284,284,284,0
|
|
20230614,202800,162167396,284,284,284,284,0
|
|
20230614,202700,162167396,284,284,284,284,0
|
|
20230614,202600,162167396,284,284,284,284,0
|
|
20230614,202500,162167396,284,284,284,284,0
|
|
20230614,202400,162167396,284,284,284,284,0
|
|
20230614,202300,162167396,284,284,284,284,0
|
|
20230614,202200,162167396,284,284,284,284,0
|
|
20230614,202100,162167396,284,284,284,284,0
|
|
20230614,202000,162167396,284,284,284,284,0
|
|
20230614,201900,162167396,284,284,284,284,0
|
|
20230614,201800,162167396,284,284,284,284,0
|
|
20230614,201700,162167396,284,284,284,284,0
|
|
20230614,201600,162167396,284,284,284,284,0
|
|
20230614,201500,162167396,284,284,284,284,0
|
|
20230614,201400,162167396,284,284,284,284,0
|
|
20230614,201300,162167396,284,284,284,284,0
|
|
20230614,201200,162167396,284,284,284,284,0
|
|
20230614,201100,162167396,284,284,284,284,10378
|
|
20230614,201000,162167396,284,284,284,284,0
|
|
20230614,200900,162167396,284,284,284,284,0
|
|
20230614,200800,162167396,284,284,284,284,0
|
|
20230614,200700,162167396,284,284,284,284,0
|
|
20230614,200600,162167396,284,284,284,284,0
|
|
20230614,200500,162167396,284,284,284,284,0
|
|
20230614,200400,162167396,284,284,284,284,0
|
|
20230614,200300,162167396,284,284,284,284,0
|
|
20230614,200200,162167396,284,284,284,284,0
|
|
20230614,200100,162167396,284,284,284,284,0
|
|
20230614,200000,162167396,284,284,284,284,0
|
|
20230614,195900,162167396,284,284,284,284,0
|
|
20230614,195800,162167396,284,284,284,284,0
|
|
20230614,195700,162167396,284,284,284,284,0
|
|
20230614,195600,162167396,284,284,284,284,0
|
|
20230614,195500,162167396,284,284,284,284,0
|
|
20230614,195400,162167396,284,284,284,284,0
|
|
20230614,195300,162167396,284,284,284,284,0
|
|
20230614,195200,162167396,284,284,284,284,0
|
|
20230614,195100,162167396,284,284,284,284,0
|
|
20230614,195000,162167396,284,284,284,284,0
|
|
20230614,194900,162167396,284,284,284,284,0
|
|
20230614,194800,162167396,284,284,284,284,0
|
|
20230614,194700,162167396,284,284,284,284,0
|
|
20230614,194600,162167396,284,284,284,284,0
|
|
20230614,194500,162167396,284,284,284,284,0
|
|
20230614,194400,162167396,284,284,284,284,0
|
|
20230614,194300,162167396,284,284,284,284,0
|
|
20230614,194200,162167396,284,284,284,284,0
|
|
20230614,194100,162167396,284,284,284,284,10378
|
|
20230614,194000,162167396,284,284,284,284,0
|
|
20230614,193900,162167396,284,284,284,284,0
|
|
20230614,193800,162167396,284,284,284,284,0
|
|
20230614,193700,162167396,284,284,284,284,0
|
|
20230614,193600,162167396,284,284,284,284,0
|
|
20230614,193500,162167396,284,284,284,284,0
|
|
20230614,193400,162167396,284,284,284,284,0
|
|
20230614,193300,162167396,284,284,284,284,0
|
|
20230614,193200,162167396,284,284,284,284,0
|
|
20230614,193100,162167396,284,284,284,284,0
|
|
20230614,193000,162167396,284,284,284,284,0
|
|
20230614,192900,162167396,284,284,284,284,0
|
|
20230614,192800,162167396,284,284,284,284,0
|
|
20230614,192700,162167396,284,284,284,284,0
|
|
20230614,192600,162167396,284,284,284,284,0
|
|
20230614,192500,162167396,284,284,284,284,0
|
|
20230614,192400,162167396,284,284,284,284,0
|
|
20230614,192300,162167396,284,284,284,284,0
|
|
20230614,192200,162167396,284,284,284,284,0
|
|
20230614,192100,162167396,284,284,284,284,0
|
|
20230614,192000,162167396,284,284,284,284,0
|
|
20230614,191900,162167396,284,284,284,284,0
|
|
20230614,191800,162167396,284,284,284,284,0
|
|
20230614,191700,162167396,284,284,284,284,0
|
|
20230614,191600,162167396,284,284,284,284,0
|
|
20230614,191500,162167396,284,284,284,284,0
|
|
20230614,191400,162167396,284,284,284,284,0
|
|
20230614,191300,162167396,284,284,284,284,0
|
|
20230614,191200,162167396,284,284,284,284,0
|
|
20230614,191100,162167396,284,284,284,284,10378
|
|
20230614,191000,162167396,284,284,284,284,0
|
|
20230614,190900,162167396,284,284,284,284,0
|
|
20230614,190800,162167396,284,284,284,284,0
|
|
20230614,190700,162167396,284,284,284,284,0
|
|
20230614,190600,162167396,284,284,284,284,0
|
|
20230614,190500,162167396,284,284,284,284,0
|
|
20230614,190400,162167396,284,284,284,284,0
|
|
20230614,190300,162167396,284,284,284,284,0
|
|
20230614,190200,162167396,284,284,284,284,0
|
|
20230614,190100,162167396,284,284,284,284,0
|
|
20230614,190000,162167396,284,284,284,284,0
|
|
20230614,185900,162167396,284,284,284,284,0
|
|
20230614,185800,162167396,284,284,284,284,0
|
|
20230614,185700,162167396,284,284,284,284,0
|
|
20230614,185600,162167396,284,284,284,284,0
|
|
20230614,185500,162167396,284,284,284,284,0
|
|
20230614,185400,162167396,284,284,284,284,0
|
|
20230614,185300,162167396,284,284,284,284,0
|
|
20230614,185200,162167396,284,284,284,284,0
|
|
20230614,185100,162167396,284,284,284,284,0
|
|
20230614,185000,162167396,284,284,284,284,0
|
|
20230614,184900,162167396,284,284,284,284,0
|
|
20230614,184800,162167396,284,284,284,284,0
|
|
20230614,184700,162167396,284,284,284,284,0
|
|
20230614,184600,162167396,284,284,284,284,0
|
|
20230614,184500,162167396,284,284,284,284,0
|
|
20230614,184400,162167396,284,284,284,284,0
|
|
20230614,184300,162167396,284,284,284,284,0
|
|
20230614,184200,162167396,284,284,284,284,0
|
|
20230614,184100,162167396,284,284,284,284,10378
|
|
20230614,184000,162167396,284,284,284,284,0
|
|
20230614,183900,162167396,284,284,284,284,0
|
|
20230614,183800,162167396,284,284,284,284,0
|
|
20230614,183700,162167396,284,284,284,284,0
|
|
20230614,183600,162167396,284,284,284,284,0
|
|
20230614,183500,162167396,284,284,284,284,0
|
|
20230614,183400,162167396,284,284,284,284,0
|
|
20230614,183300,162167396,284,284,284,284,0
|
|
20230614,183200,162167396,284,284,284,284,0
|
|
20230614,183100,162167396,284,284,284,284,0
|
|
20230614,183000,162167396,284,284,284,284,0
|
|
20230614,182900,162167396,284,284,284,284,0
|
|
20230614,182800,162167396,284,284,284,284,0
|
|
20230614,182700,162167396,284,284,284,284,0
|
|
20230614,182600,162167396,284,284,284,284,0
|
|
20230614,182500,162167396,284,284,284,284,0
|
|
20230614,182400,162167396,284,284,284,284,0
|
|
20230614,182300,162167396,284,284,284,284,0
|
|
20230614,182200,162167396,284,284,284,284,0
|
|
20230614,182100,162167396,284,284,284,284,0
|
|
20230614,182000,162167396,284,284,284,284,0
|
|
20230614,181900,162167396,284,284,284,284,0
|
|
20230614,181800,162167396,284,284,284,284,0
|
|
20230614,181700,162167396,284,284,284,284,0
|
|
20230614,181600,162167396,284,284,284,284,0
|
|
20230614,181500,162167396,284,284,284,284,0
|
|
20230614,181400,162167396,284,284,284,284,0
|
|
20230614,181300,162167396,284,284,284,284,0
|
|
20230614,181200,162167396,284,284,284,284,0
|
|
20230614,181100,162167396,284,284,284,284,10378
|
|
20230614,181000,162167396,284,284,284,284,0
|
|
20230614,180900,162167396,284,284,284,284,0
|
|
20230614,180800,162167396,284,284,284,284,0
|
|
20230614,180700,162167396,284,284,284,284,0
|
|
20230614,180600,162167396,284,284,284,284,0
|
|
20230614,180500,162167396,284,284,284,284,0
|
|
20230614,180400,162167396,284,284,284,284,0
|
|
20230614,180300,162167396,284,284,284,284,0
|
|
20230614,180200,162167396,284,284,284,284,0
|
|
20230614,180100,162167396,284,284,284,284,0
|
|
20230614,180000,162167396,284,284,284,284,0
|
|
20230614,175900,162167396,284,284,284,284,0
|
|
20230614,175800,162167396,284,284,284,284,0
|
|
20230614,175700,162167396,284,284,284,284,0
|
|
20230614,175600,162167396,284,284,284,284,0
|
|
20230614,175500,162167396,284,284,284,284,0
|
|
20230614,175400,162167396,284,284,284,284,0
|
|
20230614,175300,162167396,284,284,284,284,0
|
|
20230614,175200,162167396,284,284,284,284,0
|
|
20230614,175100,162167396,284,284,284,284,0
|
|
20230614,175000,162167396,284,284,284,284,0
|
|
20230614,174900,162167396,284,284,284,284,0
|
|
20230614,174800,162167396,284,284,284,284,0
|
|
20230614,174700,162167396,284,284,284,284,0
|
|
20230614,174600,162167396,284,284,284,284,0
|
|
20230614,174500,162167396,284,284,284,284,0
|
|
20230614,174400,162167396,284,284,284,284,0
|
|
20230614,174300,162167396,284,284,284,284,0
|
|
20230614,174200,162167396,284,284,284,284,0
|
|
20230614,174100,162167396,284,284,284,284,10378
|
|
20230614,174000,162167396,284,284,284,284,0
|
|
20230614,173900,162167396,284,284,284,284,0
|
|
20230614,173800,162167396,284,284,284,284,0
|
|
20230614,173700,162167396,284,284,284,284,0
|
|
20230614,173600,162167396,284,284,284,284,0
|
|
20230614,173500,162167396,284,284,284,284,0
|
|
20230614,173400,162167396,284,284,284,284,0
|
|
20230614,173300,162167396,284,284,284,284,0
|
|
20230614,173200,162167396,284,284,284,284,0
|
|
20230614,173100,162167396,284,284,284,284,0
|
|
20230614,173000,162167396,284,284,284,284,0
|
|
20230614,172900,162167396,284,284,284,284,0
|
|
20230614,172800,162167396,284,284,284,284,0
|
|
20230614,172700,162167396,284,284,284,284,0
|
|
20230614,172600,162167396,284,284,284,284,0
|
|
20230614,172500,162167396,284,284,284,284,0
|
|
20230614,172400,162167396,284,284,284,284,0
|
|
20230614,172300,162167396,284,284,284,284,0
|
|
20230614,172200,162167396,284,284,284,284,0
|
|
20230614,172100,162167396,284,284,284,284,0
|
|
20230614,172000,162167396,284,284,284,284,0
|
|
20230614,171900,162167396,284,284,284,284,0
|
|
20230614,171800,162167396,284,284,284,284,0
|
|
20230614,171700,162167396,284,284,284,284,0
|
|
20230614,171600,162167396,284,284,284,284,0
|
|
20230614,171500,162167396,284,284,284,284,0
|
|
20230614,171400,162167396,284,284,284,284,0
|
|
20230614,171300,162167396,284,284,284,284,0
|
|
20230614,171200,162167396,284,284,284,284,0
|
|
20230614,171100,162167396,284,284,284,284,10378
|
|
20230614,171000,162167396,284,284,284,284,0
|
|
20230614,170900,162167396,284,284,284,284,0
|
|
20230614,170800,162167396,284,284,284,284,0
|
|
20230614,170700,162167396,284,284,284,284,0
|
|
20230614,170600,162167396,284,284,284,284,0
|
|
20230614,170500,162167396,284,284,284,284,0
|
|
20230614,170400,162167396,284,284,284,284,0
|
|
20230614,170300,162167396,284,284,284,284,0
|
|
20230614,170200,162167396,284,284,284,284,0
|
|
20230614,170100,162167396,284,284,284,284,0
|
|
20230614,170000,162167396,284,284,284,284,0
|
|
20230614,165900,162167396,284,284,284,284,0
|
|
20230614,165800,162167396,284,284,284,284,0
|
|
20230614,165700,162167396,284,284,284,284,0
|
|
20230614,165600,162167396,284,284,284,284,0
|
|
20230614,165500,162167396,284,284,284,284,0
|
|
20230614,165400,162167396,284,284,284,284,0
|
|
20230614,165300,162167396,284,284,284,284,0
|
|
20230614,165200,162167396,284,284,284,284,0
|
|
20230614,165100,162167396,284,284,284,284,0
|
|
20230614,165000,162167396,284,284,284,284,0
|
|
20230614,164900,162167396,284,284,284,284,0
|
|
20230614,164800,162167396,284,284,284,284,0
|
|
20230614,164700,162167396,284,284,284,284,0
|
|
20230614,164600,162167396,284,284,284,284,0
|
|
20230614,164500,162167396,284,284,284,284,0
|
|
20230614,164400,162167396,284,284,284,284,0
|
|
20230614,164300,162167396,284,284,284,284,0
|
|
20230614,164200,162167396,284,284,284,284,0
|
|
20230614,164100,162167396,284,284,284,284,10378
|
|
20230614,164000,162167396,284,284,284,284,0
|
|
20230614,163900,162167396,284,284,284,284,0
|
|
20230614,163800,162167396,284,284,284,284,0
|
|
20230614,163700,162167396,284,284,284,284,0
|
|
20230614,163600,162167396,284,284,284,284,0
|
|
20230614,163500,162167396,284,284,284,284,0
|
|
20230614,163400,162167396,284,284,284,284,0
|
|
20230614,163300,162167396,284,284,284,284,0
|
|
20230614,163200,162167396,284,284,284,284,0
|
|
20230614,163100,162167396,284,284,284,284,0
|
|
20230614,163000,162167396,284,284,284,284,0
|
|
20230614,162900,162167396,284,284,284,284,0
|
|
20230614,162800,162167396,284,284,284,284,0
|
|
20230614,162700,162167396,284,284,284,284,0
|
|
20230614,162600,162167396,284,284,284,284,0
|
|
20230614,162500,162167396,284,284,284,284,0
|
|
20230614,162400,162167396,284,284,284,284,0
|
|
20230614,162300,162167396,284,284,284,284,0
|
|
20230614,162200,162167396,284,284,284,284,0
|
|
20230614,162100,162167396,284,284,284,284,0
|
|
20230614,162000,162167396,284,284,284,284,0
|
|
20230614,161900,162167396,284,284,284,284,0
|
|
20230614,161800,162167396,284,284,284,284,0
|
|
20230614,161700,162167396,284,284,284,284,0
|
|
20230614,161600,162167396,284,284,284,284,0
|
|
20230614,161500,162167396,284,284,284,284,0
|
|
20230614,161400,162167396,284,284,284,284,0
|
|
20230614,161300,162167396,284,284,284,284,0
|
|
20230614,161200,162167396,284,284,284,284,0
|
|
20230614,161100,162167396,284,284,284,284,10378
|
|
20230614,161000,162167396,284,284,284,284,0
|
|
20230614,160900,162167396,284,284,284,284,0
|
|
20230614,160800,162167396,284,284,284,284,0
|
|
20230614,160700,162167396,284,284,284,284,0
|
|
20230614,160600,162167396,284,284,284,284,0
|
|
20230614,160500,162167396,284,284,284,284,0
|
|
20230614,160400,162167396,284,284,284,284,0
|
|
20230614,160300,162167396,284,284,284,284,0
|
|
20230614,160200,162167396,284,284,284,284,0
|
|
20230614,160100,162167396,284,284,284,284,0
|
|
20230614,160000,162167396,284,284,284,284,0
|
|
20230614,155900,162167396,284,284,284,284,0
|
|
20230614,155800,162167396,284,284,284,284,0
|
|
20230614,155700,162167396,284,284,284,284,0
|
|
20230614,155600,162167396,284,284,284,284,0
|
|
20230614,155500,162167396,284,284,284,284,0
|
|
20230614,155400,162167396,284,284,284,284,0
|
|
20230614,155300,162167396,284,284,284,284,0
|
|
20230614,155200,162167396,284,284,284,284,0
|
|
20230614,155100,162167396,284,284,284,284,0
|
|
20230614,155000,162167396,284,284,284,284,0
|
|
20230614,154900,162167396,284,284,284,284,0
|
|
20230614,154800,162167396,284,284,284,284,0
|
|
20230614,154700,162167396,284,284,284,284,0
|
|
20230614,154600,162167396,284,284,284,284,0
|
|
20230614,154500,162167396,284,284,284,284,0
|
|
20230614,154400,162167396,284,284,284,284,0
|
|
20230614,154300,162167396,284,284,284,284,0
|
|
20230614,154200,162167396,284,284,284,284,0
|
|
20230614,154100,162167396,284,284,284,284,10378
|
|
20230614,154000,162167396,284,284,284,284,0
|
|
20230614,153900,162167396,284,284,284,284,0
|
|
20230614,153800,162167396,284,284,284,284,0
|
|
20230614,153700,162167396,284,284,284,284,0
|
|
20230614,153600,162167396,284,284,284,284,0
|
|
20230614,153500,162167396,284,284,284,284,0
|
|
20230614,153400,162167396,284,284,284,284,0
|
|
20230614,153300,162167396,284,284,284,284,0
|
|
20230614,153200,162167396,284,284,284,284,0
|
|
20230614,153100,162167396,284,284,284,284,0
|
|
20230614,153000,162167396,284,284,284,284,10378
|
|
20230614,152900,159220044,285,285,285,285,0
|
|
20230614,152800,159220044,285,285,285,285,0
|
|
20230614,152700,159220044,285,285,285,285,0
|
|
20230614,152600,159220044,285,285,285,285,0
|
|
20230614,152500,159220044,285,285,285,285,0
|
|
20230614,152400,159220044,285,285,285,285,0
|
|
20230614,152300,159220044,285,285,285,285,0
|
|
20230614,152200,159220044,285,285,285,285,0
|
|
20230614,152100,159220044,285,285,285,285,0
|
|
20230614,152000,159220044,285,285,285,285,0
|
|
20230614,151900,159220044,285,285,285,284,21
|
|
20230614,151800,159214066,285,285,285,283,883
|
|
20230614,151700,158963707,285,284,285,284,2602
|
|
20230614,151600,158224696,284,284,284,283,13
|
|
20230614,151500,158221013,284,284,285,284,1142
|
|
20230614,151400,157896680,284,284,284,284,200
|
|
20230614,151300,157839880,284,284,284,284,0
|
|
20230614,151200,157839880,284,284,284,284,32
|
|
20230614,151100,157830792,285,285,285,284,162
|
|
20230614,151000,157784662,285,284,285,284,5318
|
|
20230614,150900,156274343,284,284,285,282,22761
|
|
20230614,150800,149844699,284,284,284,284,3802
|
|
20230614,150700,148764931,284,284,284,284,2101
|
|
20230614,150600,148168247,284,284,284,284,7289
|
|
20230614,150500,146098171,284,284,284,284,450
|
|
20230614,150400,145970371,285,285,285,285,0
|
|
20230614,150300,145970371,285,285,285,285,0
|
|
20230614,150200,145970371,285,284,285,284,615
|
|
20230614,150100,145795619,285,285,285,285,0
|
|
20230614,150000,145795619,285,285,285,285,0
|
|
20230614,145900,145795619,285,285,285,285,0
|
|
20230614,145800,145795619,285,285,285,285,0
|
|
20230614,145700,145795619,285,285,285,285,2
|
|
20230614,145600,145795049,285,285,285,285,8
|
|
20230614,145500,145792769,285,285,285,285,0
|
|
20230614,145400,145792769,285,285,285,285,0
|
|
20230614,145300,145792769,285,285,285,283,205
|
|
20230614,145200,145734438,285,285,285,285,0
|
|
20230614,145100,145734438,285,285,285,285,3
|
|
20230614,145000,145733583,285,285,285,285,0
|
|
20230614,144900,145733583,285,285,285,285,56
|
|
20230614,144800,145717623,285,285,285,285,0
|
|
20230614,144700,145717623,285,285,285,285,181
|
|
20230614,144600,145666038,285,285,285,285,0
|
|
20230614,144500,145666038,285,285,285,285,0
|
|
20230614,144400,145666038,285,285,285,285,0
|
|
20230614,144300,145666038,285,285,285,285,176
|
|
20230614,144200,145615878,283,283,283,283,0
|
|
20230614,144100,145615878,283,283,283,283,0
|
|
20230614,144000,145615878,283,283,283,283,0
|
|
20230614,143900,145615878,283,283,285,283,4296
|
|
20230614,143800,144400108,283,284,284,283,20000
|
|
20230614,143700,138740106,285,285,285,285,0
|
|
20230614,143600,138740106,285,285,285,285,0
|
|
20230614,143500,138740106,285,285,285,285,0
|
|
20230614,143400,138740106,285,285,285,285,0
|
|
20230614,143300,138740106,285,285,285,285,0
|
|
20230614,143200,138740106,285,285,285,285,0
|
|
20230614,143100,138740106,285,285,285,285,0
|
|
20230614,143000,138740106,285,285,285,285,0
|
|
20230614,142900,138740106,285,285,285,285,0
|
|
20230614,142800,138740106,285,284,285,284,515
|
|
20230614,142700,138593346,284,285,285,284,53
|
|
20230614,142600,138578261,285,285,285,285,0
|
|
20230614,142500,138578261,285,285,285,285,0
|
|
20230614,142400,138578261,285,285,285,285,1
|
|
20230614,142300,138577976,284,284,284,284,401
|
|
20230614,142200,138464092,285,285,285,285,0
|
|
20230614,142100,138464092,285,285,285,285,14
|
|
20230614,142000,138460102,285,285,285,285,0
|
|
20230614,141900,138460102,285,285,285,285,0
|
|
20230614,141800,138460102,285,285,285,285,0
|
|
20230614,141700,138460102,285,285,285,285,0
|
|
20230614,141600,138460102,285,284,285,284,702
|
|
20230614,141500,138260733,285,285,285,283,1216
|
|
20230614,141400,137916373,285,285,285,282,1003
|
|
20230614,141300,137633068,285,285,285,285,0
|
|
20230614,141200,137633068,285,285,285,285,0
|
|
20230614,141100,137633068,285,285,285,285,0
|
|
20230614,141000,137633068,285,285,285,285,1
|
|
20230614,140900,137632783,283,283,283,283,2570
|
|
20230614,140800,136905473,283,283,283,283,5
|
|
20230614,140700,136904058,283,285,285,283,10453
|
|
20230614,140600,133944854,285,285,285,285,0
|
|
20230614,140500,133944854,285,284,285,284,308
|
|
20230614,140400,133857269,284,284,284,284,18
|
|
20230614,140300,133852157,283,283,283,283,0
|
|
20230614,140200,133852157,283,283,283,283,5702
|
|
20230614,140100,132238491,283,283,283,283,400
|
|
20230614,140000,132125291,285,285,285,285,0
|
|
20230614,135900,132125291,285,285,285,285,0
|
|
20230614,135800,132125291,285,285,285,285,0
|
|
20230614,135700,132125291,285,285,285,285,6
|
|
20230614,135600,132123581,284,284,284,284,0
|
|
20230614,135500,132123581,284,284,284,284,269
|
|
20230614,135400,132047185,284,284,284,284,1000
|
|
20230614,135300,131763185,284,284,284,284,500
|
|
20230614,135200,131621185,283,283,283,283,0
|
|
20230614,135100,131621185,283,284,284,283,1700
|
|
20230614,135000,131139385,284,285,285,284,758
|
|
20230614,134900,130924057,283,283,283,283,49
|
|
20230614,134800,130910190,283,283,283,283,303
|
|
20230614,134700,130824441,284,284,284,284,700
|
|
20230614,134600,130625641,285,285,285,285,0
|
|
20230614,134500,130625641,285,285,285,285,20
|
|
20230614,134400,130619941,285,285,285,285,0
|
|
20230614,134300,130619941,285,285,285,285,1
|
|
20230614,134200,130619656,285,285,285,285,100
|
|
20230614,134100,130591156,285,285,285,285,1
|
|
20230614,134000,130590871,285,285,285,285,0
|
|
20230614,133900,130590871,285,284,285,284,312
|
|
20230614,133800,130502252,284,284,284,284,699
|
|
20230614,133700,130303736,285,285,285,285,700
|
|
20230614,133600,130104236,286,286,286,286,0
|
|
20230614,133500,130104236,286,285,286,284,1053
|
|
20230614,133400,129804082,286,285,286,285,113
|
|
20230614,133300,129771867,283,285,285,283,18976
|
|
20230614,133200,124398177,286,286,286,286,10
|
|
20230614,133100,124395317,286,286,286,285,532
|
|
20230614,133000,124243666,286,284,286,283,4640
|
|
20230614,132900,122930530,284,284,284,284,650
|
|
20230614,132800,122745930,286,284,286,284,215
|
|
20230614,132700,122684866,284,286,286,284,5836
|
|
20230614,132600,121027440,286,286,286,286,0
|
|
20230614,132500,121027440,286,286,286,286,0
|
|
20230614,132400,121027440,286,286,286,286,0
|
|
20230614,132300,121027440,286,286,286,286,0
|
|
20230614,132200,121027440,286,286,286,286,0
|
|
20230614,132100,121027440,286,286,286,286,54
|
|
20230614,132000,121011996,286,286,286,286,0
|
|
20230614,131900,121011996,286,286,286,286,0
|
|
20230614,131800,121011996,286,286,286,286,0
|
|
20230614,131700,121011996,286,286,286,286,0
|
|
20230614,131600,121011996,286,286,286,286,1000
|
|
20230614,131500,120725996,286,286,286,286,0
|
|
20230614,131400,120725996,286,286,286,285,4856
|
|
20230614,131300,119342032,286,285,286,285,5550
|
|
20230614,131200,117760281,284,284,284,284,1
|
|
20230614,131100,117759997,285,285,285,285,0
|
|
20230614,131000,117759997,285,285,285,285,0
|
|
20230614,130900,117759997,285,285,285,285,0
|
|
20230614,130800,117759997,285,285,285,285,0
|
|
20230614,130700,117759997,285,285,285,285,0
|
|
20230614,130600,117759997,285,285,285,285,0
|
|
20230614,130500,117759997,285,285,285,285,48
|
|
20230614,130400,117746317,285,285,285,285,0
|
|
20230614,130300,117746317,285,285,285,285,0
|
|
20230614,130200,117746317,285,285,285,285,18000
|
|
20230614,130100,112616317,285,285,285,285,0
|
|
20230614,130000,112616317,285,285,285,285,0
|
|
20230614,125900,112616317,285,285,285,285,0
|
|
20230614,125800,112616317,285,285,285,285,1
|
|
20230614,125700,112616032,284,284,284,284,62
|
|
20230614,125600,112598424,285,285,285,285,0
|
|
20230614,125500,112598424,285,285,285,285,0
|
|
20230614,125400,112598424,285,285,285,285,0
|
|
20230614,125300,112598424,285,285,285,285,0
|
|
20230614,125200,112598424,285,285,285,285,0
|
|
20230614,125100,112598424,285,285,285,285,0
|
|
20230614,125000,112598424,285,285,285,285,0
|
|
20230614,124900,112598424,285,285,285,285,0
|
|
20230614,124800,112598424,285,285,285,285,0
|
|
20230614,124700,112598424,285,285,285,285,3500
|
|
20230614,124600,111600924,286,285,286,285,301
|
|
20230614,124500,111515138,285,285,285,285,0
|
|
20230614,124400,111515138,285,285,285,285,0
|
|
20230614,124300,111515138,285,285,285,285,0
|
|
20230614,124200,111515138,285,285,285,285,0
|
|
20230614,124100,111515138,285,285,285,285,5000
|
|
20230614,124000,110090138,285,285,285,285,510
|
|
20230614,123900,109944788,285,285,285,285,0
|
|
20230614,123800,109944788,285,285,285,285,1
|
|
20230614,123700,109944503,285,285,285,285,36
|
|
20230614,123600,109934243,285,285,285,285,2500
|
|
20230614,123500,109221743,286,286,286,286,0
|
|
20230614,123400,109221743,286,286,286,286,200
|
|
20230614,123300,109164543,286,286,286,286,0
|
|
20230614,123200,109164543,286,286,286,286,0
|
|
20230614,123100,109164543,286,286,286,286,0
|
|
20230614,123000,109164543,286,286,286,286,199
|
|
20230614,122900,109107629,286,286,286,286,1
|
|
20230614,122800,109107343,286,286,286,286,5538
|
|
20230614,122700,107523475,286,285,286,285,5210
|
|
20230614,122600,106038415,286,286,286,286,727
|
|
20230614,122500,105830493,286,286,286,286,200
|
|
20230614,122400,105773293,286,286,286,286,0
|
|
20230614,122300,105773293,286,286,286,286,0
|
|
20230614,122200,105773293,286,286,286,286,0
|
|
20230614,122100,105773293,286,286,286,286,3582
|
|
20230614,122000,104748841,286,286,286,286,2700
|
|
20230614,121900,103976641,286,286,286,286,30000
|
|
20230614,121800,95396641,286,286,286,286,16
|
|
20230614,121700,95392065,286,285,286,285,1000
|
|
20230614,121600,95106985,285,285,285,285,7000
|
|
20230614,121500,93111985,285,285,285,285,0
|
|
20230614,121400,93111985,285,285,285,285,0
|
|
20230614,121300,93111985,285,285,285,285,0
|
|
20230614,121200,93111985,285,285,285,285,500
|
|
20230614,121100,92969485,283,283,283,283,500
|
|
20230614,121000,92827985,285,285,285,285,1
|
|
20230614,120900,92827700,285,283,285,283,225
|
|
20230614,120800,92763578,283,283,283,283,0
|
|
20230614,120700,92763578,283,283,283,283,0
|
|
20230614,120600,92763578,283,283,283,283,1767
|
|
20230614,120500,92263517,283,283,283,283,7665
|
|
20230614,120400,90094322,284,284,284,284,65
|
|
20230614,120300,90075862,284,284,284,284,0
|
|
20230614,120200,90075862,284,284,284,284,179
|
|
20230614,120100,90025026,285,285,285,285,0
|
|
20230614,120000,90025026,285,285,285,285,0
|
|
20230614,115900,90025026,285,285,285,285,0
|
|
20230614,115800,90025026,285,285,285,285,200
|
|
20230614,115700,89968026,285,285,285,285,0
|
|
20230614,115600,89968026,285,285,285,285,0
|
|
20230614,115500,89968026,285,285,285,285,0
|
|
20230614,115400,89968026,285,285,285,285,2
|
|
20230614,115300,89967456,285,285,285,285,16500
|
|
20230614,115200,85264956,284,284,284,284,1
|
|
20230614,115100,85264672,285,285,285,285,0
|
|
20230614,115000,85264672,285,285,285,285,2
|
|
20230614,114900,85264102,284,284,284,284,1
|
|
20230614,114800,85263818,285,285,285,285,2
|
|
20230614,114700,85263248,285,285,285,285,56
|
|
20230614,114600,85247288,284,285,285,284,3231
|
|
20230614,114500,84326484,285,285,285,285,2
|
|
20230614,114400,84325914,286,286,286,286,0
|
|
20230614,114300,84325914,286,286,286,286,0
|
|
20230614,114200,84325914,286,286,286,286,0
|
|
20230614,114100,84325914,286,284,286,284,2035
|
|
20230614,114000,83747904,284,284,284,284,4237
|
|
20230614,113900,82544596,284,283,284,283,2001
|
|
20230614,113800,81976313,284,284,284,284,233
|
|
20230614,113700,81910141,284,284,284,284,1000
|
|
20230614,113600,81626141,284,284,284,284,0
|
|
20230614,113500,81626141,284,284,284,284,0
|
|
20230614,113400,81626141,284,284,284,284,2241
|
|
20230614,113300,80989697,284,284,284,284,0
|
|
20230614,113200,80989697,284,284,284,284,0
|
|
20230614,113100,80989697,284,284,284,284,4
|
|
20230614,113000,80988561,284,284,284,284,755
|
|
20230614,112900,80774141,284,283,284,283,2891
|
|
20230614,112800,79955987,283,283,283,283,10000
|
|
20230614,112700,77125987,284,284,284,284,0
|
|
20230614,112600,77125987,284,284,284,284,0
|
|
20230614,112500,77125987,284,284,284,284,0
|
|
20230614,112400,77125987,284,285,285,284,12206
|
|
20230614,112300,73659379,286,286,286,286,0
|
|
20230614,112200,73659379,286,286,286,286,0
|
|
20230614,112100,73659379,286,286,286,286,0
|
|
20230614,112000,73659379,286,286,286,286,11
|
|
20230614,111900,73656233,285,285,285,285,6
|
|
20230614,111800,73654523,286,286,286,286,0
|
|
20230614,111700,73654523,286,286,286,286,0
|
|
20230614,111600,73654523,286,286,286,286,1
|
|
20230614,111500,73654237,285,285,285,285,0
|
|
20230614,111400,73654237,285,285,285,285,5
|
|
20230614,111300,73652812,286,285,286,284,137
|
|
20230614,111200,73613640,286,286,286,286,56
|
|
20230614,111100,73597624,285,285,285,285,10000
|
|
20230614,111000,70747624,285,285,285,285,13
|
|
20230614,110900,70743919,284,284,284,284,336
|
|
20230614,110800,70648495,284,284,284,284,0
|
|
20230614,110700,70648495,284,284,284,284,1468
|
|
20230614,110600,70231583,285,285,286,284,60
|
|
20230614,110500,70214480,286,286,286,286,0
|
|
20230614,110400,70214480,286,286,287,286,51
|
|
20230614,110300,70199881,287,286,287,285,1345
|
|
20230614,110200,69815092,285,285,285,285,0
|
|
20230614,110100,69815092,285,285,285,285,23
|
|
20230614,110000,69808537,283,283,283,283,0
|
|
20230614,105900,69808537,283,285,285,283,27
|
|
20230614,105800,69800855,286,285,286,284,560
|
|
20230614,105700,69641195,286,286,286,286,0
|
|
20230614,105600,69641195,286,286,286,286,0
|
|
20230614,105500,69641195,286,286,286,286,0
|
|
20230614,105400,69641195,286,285,286,285,1115
|
|
20230614,105300,69323173,286,285,286,285,124
|
|
20230614,105200,69287819,285,285,286,284,320
|
|
20230614,105100,69196527,285,285,285,285,14
|
|
20230614,105000,69192537,286,286,286,286,0
|
|
20230614,104900,69192537,286,286,286,286,0
|
|
20230614,104800,69192537,286,286,286,286,0
|
|
20230614,104700,69192537,286,286,286,286,0
|
|
20230614,104600,69192537,286,286,286,285,167
|
|
20230614,104500,69144800,286,285,286,285,637
|
|
20230614,104400,68963155,285,285,285,285,0
|
|
20230614,104300,68963155,285,285,285,285,2000
|
|
20230614,104200,68393155,285,285,285,285,0
|
|
20230614,104100,68393155,285,285,285,285,0
|
|
20230614,104000,68393155,285,285,285,285,1
|
|
20230614,103900,68392870,285,285,285,283,606
|
|
20230614,103800,68220360,284,284,284,284,10140
|
|
20230614,103700,65340600,284,284,284,284,0
|
|
20230614,103600,65340600,284,284,284,284,2
|
|
20230614,103500,65340032,283,283,283,283,0
|
|
20230614,103400,65340032,283,283,283,283,0
|
|
20230614,103300,65340032,283,283,283,283,0
|
|
20230614,103200,65340032,283,283,283,283,0
|
|
20230614,103100,65340032,283,283,283,283,6612
|
|
20230614,103000,63468836,283,283,283,283,1654
|
|
20230614,102900,63000754,283,283,283,283,0
|
|
20230614,102800,63000754,283,283,283,283,1683
|
|
20230614,102700,62524465,283,283,283,283,4
|
|
20230614,102600,62523333,283,283,283,283,12501
|
|
20230614,102500,58985550,283,283,283,283,0
|
|
20230614,102400,58985550,283,283,283,283,500
|
|
20230614,102300,58844050,283,283,283,283,0
|
|
20230614,102200,58844050,283,283,283,283,0
|
|
20230614,102100,58844050,283,283,283,283,0
|
|
20230614,102000,58844050,283,283,283,283,82
|
|
20230614,101900,58820844,283,283,283,283,0
|
|
20230614,101800,58820844,283,282,283,282,101
|
|
20230614,101700,58792361,283,283,283,283,0
|
|
20230614,101600,58792361,283,283,283,283,10
|
|
20230614,101500,58789531,282,282,282,282,6000
|
|
20230614,101400,57097531,283,283,283,283,0
|
|
20230614,101300,57097531,283,283,283,283,0
|
|
20230614,101200,57097531,283,283,283,283,5
|
|
20230614,101100,57096116,283,283,283,283,0
|
|
20230614,101000,57096116,283,283,283,283,0
|
|
20230614,100900,57096116,283,283,283,283,1
|
|
20230614,100800,57095833,281,281,283,281,11014
|
|
20230614,100700,54000897,281,282,282,281,48988
|
|
20230614,100600,40225434,284,284,284,282,8002
|
|
20230614,100500,37968269,284,284,284,283,64
|
|
20230614,100400,37950098,284,284,284,284,1
|
|
20230614,100300,37949814,283,283,283,283,0
|
|
20230614,100200,37949814,283,283,283,283,0
|
|
20230614,100100,37949814,283,283,284,283,42
|
|
20230614,100000,37937927,283,283,283,283,0
|
|
20230614,095900,37937927,283,283,283,283,0
|
|
20230614,095800,37937927,283,283,283,283,3
|
|
20230614,095700,37937078,283,283,283,283,305
|
|
20230614,095600,37850763,283,283,283,283,4652
|
|
20230614,095500,36534247,284,284,284,284,11
|
|
20230614,095400,36531123,284,284,284,284,1
|
|
20230614,095300,36530839,284,284,284,284,3
|
|
20230614,095200,36529987,284,284,284,284,221
|
|
20230614,095100,36467223,284,284,284,284,0
|
|
20230614,095000,36467223,284,284,284,284,5
|
|
20230614,094900,36465803,284,283,284,283,58
|
|
20230614,094800,36449333,284,283,284,283,3174
|
|
20230614,094700,35550191,283,283,283,283,125
|
|
20230614,094600,35514816,283,283,283,283,475
|
|
20230614,094500,35380391,282,285,285,282,31231
|
|
20230614,094400,26560921,285,284,285,284,2862
|
|
20230614,094300,25747225,286,285,286,284,8928
|
|
20230614,094200,23202702,286,286,286,286,0
|
|
20230614,094100,23202702,286,286,286,286,110
|
|
20230614,094000,23171242,286,286,286,286,0
|
|
20230614,093900,23171242,286,286,286,286,1
|
|
20230614,093800,23170956,286,286,286,286,455
|
|
20230614,093700,23040826,286,286,286,286,278
|
|
20230614,093600,22961318,285,286,286,285,5505
|
|
20230614,093500,21391968,286,286,286,286,8
|
|
20230614,093400,21389680,284,286,286,284,28535
|
|
20230614,093300,13265915,288,287,288,286,942
|
|
20230614,093200,12995383,287,287,287,287,5
|
|
20230614,093100,12993948,288,288,288,288,1002
|
|
20230614,093000,12705372,288,287,288,287,1000
|
|
20230614,092900,12417472,286,286,286,286,3000
|
|
20230614,092800,11559472,288,288,288,288,64
|
|
20230614,092700,11541040,288,288,288,288,1
|
|
20230614,092600,11540752,288,288,288,288,0
|
|
20230614,092500,11540752,288,288,288,288,0
|
|
20230614,092400,11540752,288,288,288,288,0
|
|
20230614,092300,11540752,288,288,288,288,0
|
|
20230614,092200,11540752,288,288,288,288,224
|
|
20230614,092100,11476240,287,287,288,287,1301
|
|
20230614,092000,11102671,287,287,287,287,1000
|
|
20230614,091900,10815671,287,286,287,286,1042
|
|
20230614,091800,10517320,286,286,286,286,1
|
|
20230614,091700,10517034,286,286,286,285,6284
|
|
20230614,091600,8719820,286,286,286,286,160
|
|
20230614,091500,8674060,287,287,288,287,12
|
|
20230614,091400,8670607,287,286,287,286,6000
|
|
20230614,091300,6953607,287,287,287,287,8307
|
|
20230614,091200,4569498,288,288,288,288,232
|
|
20230614,091100,4502682,288,288,288,288,1
|
|
20230614,091000,4502394,287,287,287,287,3977
|
|
20230614,090900,3360995,288,287,288,287,501
|
|
20230614,090800,3216952,287,287,287,287,1191
|
|
20230614,090700,2875135,288,288,288,288,0
|
|
20230614,090600,2875135,288,288,288,288,3394
|
|
20230614,090500,1897663,289,287,289,287,2889
|
|
20230614,090400,1064637,286,286,286,286,1200
|
|
20230614,090300,721437,286,286,286,286,0
|
|
20230614,090200,721437,286,286,286,286,0
|
|
20230614,090100,721437,286,286,286,286,3
|
|
20230614,090000,720579,286,288,288,285,2524
|