768 lines
33 KiB
CSV
768 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214500,139974399,286,286,286,286,6328
|
|
20230623,214400,139974399,286,286,286,286,0
|
|
20230623,214300,139974399,286,286,286,286,0
|
|
20230623,214200,139974399,286,286,286,286,0
|
|
20230623,214100,139974399,286,286,286,286,0
|
|
20230623,214000,139974399,286,286,286,286,0
|
|
20230623,213900,139974399,286,286,286,286,0
|
|
20230623,213800,139974399,286,286,286,286,0
|
|
20230623,213700,139974399,286,286,286,286,0
|
|
20230623,213600,139974399,286,286,286,286,0
|
|
20230623,213500,139974399,286,286,286,286,0
|
|
20230623,213400,139974399,286,286,286,286,0
|
|
20230623,213300,139974399,286,286,286,286,0
|
|
20230623,213200,139974399,286,286,286,286,0
|
|
20230623,213100,139974399,286,286,286,286,0
|
|
20230623,213000,139974399,286,286,286,286,0
|
|
20230623,212900,139974399,286,286,286,286,0
|
|
20230623,212800,139974399,286,286,286,286,0
|
|
20230623,212700,139974399,286,286,286,286,0
|
|
20230623,212600,139974399,286,286,286,286,0
|
|
20230623,212500,139974399,286,286,286,286,0
|
|
20230623,212400,139974399,286,286,286,286,0
|
|
20230623,212300,139974399,286,286,286,286,0
|
|
20230623,212200,139974399,286,286,286,286,0
|
|
20230623,212100,139974399,286,286,286,286,0
|
|
20230623,212000,139974399,286,286,286,286,0
|
|
20230623,211900,139974399,286,286,286,286,0
|
|
20230623,211800,139974399,286,286,286,286,0
|
|
20230623,211700,139974399,286,286,286,286,0
|
|
20230623,211600,139974399,286,286,286,286,0
|
|
20230623,211500,139974399,286,286,286,286,6328
|
|
20230623,211400,139974399,286,286,286,286,0
|
|
20230623,211300,139974399,286,286,286,286,0
|
|
20230623,211200,139974399,286,286,286,286,0
|
|
20230623,211100,139974399,286,286,286,286,0
|
|
20230623,211000,139974399,286,286,286,286,0
|
|
20230623,210900,139974399,286,286,286,286,0
|
|
20230623,210800,139974399,286,286,286,286,0
|
|
20230623,210700,139974399,286,286,286,286,0
|
|
20230623,210600,139974399,286,286,286,286,0
|
|
20230623,210500,139974399,286,286,286,286,0
|
|
20230623,210400,139974399,286,286,286,286,0
|
|
20230623,210300,139974399,286,286,286,286,0
|
|
20230623,210200,139974399,286,286,286,286,0
|
|
20230623,210100,139974399,286,286,286,286,0
|
|
20230623,210000,139974399,286,286,286,286,0
|
|
20230623,205900,139974399,286,286,286,286,0
|
|
20230623,205800,139974399,286,286,286,286,0
|
|
20230623,205700,139974399,286,286,286,286,0
|
|
20230623,205600,139974399,286,286,286,286,0
|
|
20230623,205500,139974399,286,286,286,286,0
|
|
20230623,205400,139974399,286,286,286,286,0
|
|
20230623,205300,139974399,286,286,286,286,0
|
|
20230623,205200,139974399,286,286,286,286,0
|
|
20230623,205100,139974399,286,286,286,286,0
|
|
20230623,205000,139974399,286,286,286,286,0
|
|
20230623,204900,139974399,286,286,286,286,0
|
|
20230623,204800,139974399,286,286,286,286,0
|
|
20230623,204700,139974399,286,286,286,286,0
|
|
20230623,204600,139974399,286,286,286,286,0
|
|
20230623,204500,139974399,286,286,286,286,6328
|
|
20230623,204400,139974399,286,286,286,286,0
|
|
20230623,204300,139974399,286,286,286,286,0
|
|
20230623,204200,139974399,286,286,286,286,0
|
|
20230623,204100,139974399,286,286,286,286,0
|
|
20230623,204000,139974399,286,286,286,286,0
|
|
20230623,203900,139974399,286,286,286,286,0
|
|
20230623,203800,139974399,286,286,286,286,0
|
|
20230623,203700,139974399,286,286,286,286,0
|
|
20230623,203600,139974399,286,286,286,286,0
|
|
20230623,203500,139974399,286,286,286,286,0
|
|
20230623,203400,139974399,286,286,286,286,0
|
|
20230623,203300,139974399,286,286,286,286,0
|
|
20230623,203200,139974399,286,286,286,286,0
|
|
20230623,203100,139974399,286,286,286,286,0
|
|
20230623,203000,139974399,286,286,286,286,0
|
|
20230623,202900,139974399,286,286,286,286,0
|
|
20230623,202800,139974399,286,286,286,286,0
|
|
20230623,202700,139974399,286,286,286,286,0
|
|
20230623,202600,139974399,286,286,286,286,0
|
|
20230623,202500,139974399,286,286,286,286,0
|
|
20230623,202400,139974399,286,286,286,286,0
|
|
20230623,202300,139974399,286,286,286,286,0
|
|
20230623,202200,139974399,286,286,286,286,0
|
|
20230623,202100,139974399,286,286,286,286,0
|
|
20230623,202000,139974399,286,286,286,286,0
|
|
20230623,201900,139974399,286,286,286,286,0
|
|
20230623,201800,139974399,286,286,286,286,0
|
|
20230623,201700,139974399,286,286,286,286,0
|
|
20230623,201600,139974399,286,286,286,286,0
|
|
20230623,201500,139974399,286,286,286,286,6328
|
|
20230623,201400,139974399,286,286,286,286,0
|
|
20230623,201300,139974399,286,286,286,286,0
|
|
20230623,201200,139974399,286,286,286,286,0
|
|
20230623,201100,139974399,286,286,286,286,0
|
|
20230623,201000,139974399,286,286,286,286,0
|
|
20230623,200900,139974399,286,286,286,286,0
|
|
20230623,200800,139974399,286,286,286,286,0
|
|
20230623,200700,139974399,286,286,286,286,0
|
|
20230623,200600,139974399,286,286,286,286,0
|
|
20230623,200500,139974399,286,286,286,286,0
|
|
20230623,200400,139974399,286,286,286,286,0
|
|
20230623,200300,139974399,286,286,286,286,0
|
|
20230623,200200,139974399,286,286,286,286,0
|
|
20230623,200100,139974399,286,286,286,286,0
|
|
20230623,200000,139974399,286,286,286,286,0
|
|
20230623,195900,139974399,286,286,286,286,0
|
|
20230623,195800,139974399,286,286,286,286,0
|
|
20230623,195700,139974399,286,286,286,286,0
|
|
20230623,195600,139974399,286,286,286,286,0
|
|
20230623,195500,139974399,286,286,286,286,0
|
|
20230623,195400,139974399,286,286,286,286,0
|
|
20230623,195300,139974399,286,286,286,286,0
|
|
20230623,195200,139974399,286,286,286,286,0
|
|
20230623,195100,139974399,286,286,286,286,0
|
|
20230623,195000,139974399,286,286,286,286,0
|
|
20230623,194900,139974399,286,286,286,286,0
|
|
20230623,194800,139974399,286,286,286,286,0
|
|
20230623,194700,139974399,286,286,286,286,0
|
|
20230623,194600,139974399,286,286,286,286,0
|
|
20230623,194500,139974399,286,286,286,286,6328
|
|
20230623,194400,139974399,286,286,286,286,0
|
|
20230623,194300,139974399,286,286,286,286,0
|
|
20230623,194200,139974399,286,286,286,286,0
|
|
20230623,194100,139974399,286,286,286,286,0
|
|
20230623,194000,139974399,286,286,286,286,0
|
|
20230623,193900,139974399,286,286,286,286,0
|
|
20230623,193800,139974399,286,286,286,286,0
|
|
20230623,193700,139974399,286,286,286,286,0
|
|
20230623,193600,139974399,286,286,286,286,0
|
|
20230623,193500,139974399,286,286,286,286,0
|
|
20230623,193400,139974399,286,286,286,286,0
|
|
20230623,193300,139974399,286,286,286,286,0
|
|
20230623,193200,139974399,286,286,286,286,0
|
|
20230623,193100,139974399,286,286,286,286,0
|
|
20230623,193000,139974399,286,286,286,286,0
|
|
20230623,192900,139974399,286,286,286,286,0
|
|
20230623,192800,139974399,286,286,286,286,0
|
|
20230623,192700,139974399,286,286,286,286,0
|
|
20230623,192600,139974399,286,286,286,286,0
|
|
20230623,192500,139974399,286,286,286,286,0
|
|
20230623,192400,139974399,286,286,286,286,0
|
|
20230623,192300,139974399,286,286,286,286,0
|
|
20230623,192200,139974399,286,286,286,286,0
|
|
20230623,192100,139974399,286,286,286,286,0
|
|
20230623,192000,139974399,286,286,286,286,0
|
|
20230623,191900,139974399,286,286,286,286,0
|
|
20230623,191800,139974399,286,286,286,286,0
|
|
20230623,191700,139974399,286,286,286,286,0
|
|
20230623,191600,139974399,286,286,286,286,0
|
|
20230623,191500,139974399,286,286,286,286,6328
|
|
20230623,191400,139974399,286,286,286,286,0
|
|
20230623,191300,139974399,286,286,286,286,0
|
|
20230623,191200,139974399,286,286,286,286,0
|
|
20230623,191100,139974399,286,286,286,286,0
|
|
20230623,191000,139974399,286,286,286,286,0
|
|
20230623,190900,139974399,286,286,286,286,0
|
|
20230623,190800,139974399,286,286,286,286,0
|
|
20230623,190700,139974399,286,286,286,286,0
|
|
20230623,190600,139974399,286,286,286,286,0
|
|
20230623,190500,139974399,286,286,286,286,0
|
|
20230623,190400,139974399,286,286,286,286,0
|
|
20230623,190300,139974399,286,286,286,286,0
|
|
20230623,190200,139974399,286,286,286,286,0
|
|
20230623,190100,139974399,286,286,286,286,0
|
|
20230623,190000,139974399,286,286,286,286,0
|
|
20230623,185900,139974399,286,286,286,286,0
|
|
20230623,185800,139974399,286,286,286,286,0
|
|
20230623,185700,139974399,286,286,286,286,0
|
|
20230623,185600,139974399,286,286,286,286,0
|
|
20230623,185500,139974399,286,286,286,286,0
|
|
20230623,185400,139974399,286,286,286,286,0
|
|
20230623,185300,139974399,286,286,286,286,0
|
|
20230623,185200,139974399,286,286,286,286,0
|
|
20230623,185100,139974399,286,286,286,286,0
|
|
20230623,185000,139974399,286,286,286,286,0
|
|
20230623,184900,139974399,286,286,286,286,0
|
|
20230623,184800,139974399,286,286,286,286,0
|
|
20230623,184700,139974399,286,286,286,286,0
|
|
20230623,184600,139974399,286,286,286,286,0
|
|
20230623,184500,139974399,286,286,286,286,6328
|
|
20230623,184400,139974399,286,286,286,286,0
|
|
20230623,184300,139974399,286,286,286,286,0
|
|
20230623,184200,139974399,286,286,286,286,0
|
|
20230623,184100,139974399,286,286,286,286,0
|
|
20230623,184000,139974399,286,286,286,286,0
|
|
20230623,183900,139974399,286,286,286,286,0
|
|
20230623,183800,139974399,286,286,286,286,0
|
|
20230623,183700,139974399,286,286,286,286,0
|
|
20230623,183600,139974399,286,286,286,286,0
|
|
20230623,183500,139974399,286,286,286,286,0
|
|
20230623,183400,139974399,286,286,286,286,0
|
|
20230623,183300,139974399,286,286,286,286,0
|
|
20230623,183200,139974399,286,286,286,286,0
|
|
20230623,183100,139974399,286,286,286,286,0
|
|
20230623,183000,139974399,286,286,286,286,0
|
|
20230623,182900,139974399,286,286,286,286,0
|
|
20230623,182800,139974399,286,286,286,286,0
|
|
20230623,182700,139974399,286,286,286,286,0
|
|
20230623,182600,139974399,286,286,286,286,0
|
|
20230623,182500,139974399,286,286,286,286,0
|
|
20230623,182400,139974399,286,286,286,286,0
|
|
20230623,182300,139974399,286,286,286,286,0
|
|
20230623,182200,139974399,286,286,286,286,0
|
|
20230623,182100,139974399,286,286,286,286,0
|
|
20230623,182000,139974399,286,286,286,286,0
|
|
20230623,181900,139974399,286,286,286,286,0
|
|
20230623,181800,139974399,286,286,286,286,0
|
|
20230623,181700,139974399,286,286,286,286,0
|
|
20230623,181600,139974399,286,286,286,286,0
|
|
20230623,181500,139974399,286,286,286,286,6328
|
|
20230623,181400,139974399,286,286,286,286,0
|
|
20230623,181300,139974399,286,286,286,286,0
|
|
20230623,181200,139974399,286,286,286,286,0
|
|
20230623,181100,139974399,286,286,286,286,0
|
|
20230623,181000,139974399,286,286,286,286,0
|
|
20230623,180900,139974399,286,286,286,286,0
|
|
20230623,180800,139974399,286,286,286,286,0
|
|
20230623,180700,139974399,286,286,286,286,0
|
|
20230623,180600,139974399,286,286,286,286,0
|
|
20230623,180500,139974399,286,286,286,286,0
|
|
20230623,180400,139974399,286,286,286,286,0
|
|
20230623,180300,139974399,286,286,286,286,0
|
|
20230623,180200,139974399,286,286,286,286,0
|
|
20230623,180100,139974399,286,286,286,286,0
|
|
20230623,180000,139974399,286,286,286,286,0
|
|
20230623,175900,139974399,286,286,286,286,0
|
|
20230623,175800,139974399,286,286,286,286,0
|
|
20230623,175700,139974399,286,286,286,286,0
|
|
20230623,175600,139974399,286,286,286,286,0
|
|
20230623,175500,139974399,286,286,286,286,0
|
|
20230623,175400,139974399,286,286,286,286,0
|
|
20230623,175300,139974399,286,286,286,286,0
|
|
20230623,175200,139974399,286,286,286,286,0
|
|
20230623,175100,139974399,286,286,286,286,0
|
|
20230623,175000,139974399,286,286,286,286,0
|
|
20230623,174900,139974399,286,286,286,286,0
|
|
20230623,174800,139974399,286,286,286,286,0
|
|
20230623,174700,139974399,286,286,286,286,0
|
|
20230623,174600,139974399,286,286,286,286,0
|
|
20230623,174500,139974399,286,286,286,286,6328
|
|
20230623,174400,139974399,286,286,286,286,0
|
|
20230623,174300,139974399,286,286,286,286,0
|
|
20230623,174200,139974399,286,286,286,286,0
|
|
20230623,174100,139974399,286,286,286,286,0
|
|
20230623,174000,139974399,286,286,286,286,0
|
|
20230623,173900,139974399,286,286,286,286,0
|
|
20230623,173800,139974399,286,286,286,286,0
|
|
20230623,173700,139974399,286,286,286,286,0
|
|
20230623,173600,139974399,286,286,286,286,0
|
|
20230623,173500,139974399,286,286,286,286,0
|
|
20230623,173400,139974399,286,286,286,286,0
|
|
20230623,173300,139974399,286,286,286,286,0
|
|
20230623,173200,139974399,286,286,286,286,0
|
|
20230623,173100,139974399,286,286,286,286,0
|
|
20230623,173000,139974399,286,286,286,286,0
|
|
20230623,172900,139974399,286,286,286,286,0
|
|
20230623,172800,139974399,286,286,286,286,0
|
|
20230623,172700,139974399,286,286,286,286,0
|
|
20230623,172600,139974399,286,286,286,286,0
|
|
20230623,172500,139974399,286,286,286,286,0
|
|
20230623,172400,139974399,286,286,286,286,0
|
|
20230623,172300,139974399,286,286,286,286,0
|
|
20230623,172200,139974399,286,286,286,286,0
|
|
20230623,172100,139974399,286,286,286,286,0
|
|
20230623,172000,139974399,286,286,286,286,0
|
|
20230623,171900,139974399,286,286,286,286,0
|
|
20230623,171800,139974399,286,286,286,286,0
|
|
20230623,171700,139974399,286,286,286,286,0
|
|
20230623,171600,139974399,286,286,286,286,0
|
|
20230623,171500,139974399,286,286,286,286,6328
|
|
20230623,171400,139974399,286,286,286,286,0
|
|
20230623,171300,139974399,286,286,286,286,0
|
|
20230623,171200,139974399,286,286,286,286,0
|
|
20230623,171100,139974399,286,286,286,286,0
|
|
20230623,171000,139974399,286,286,286,286,0
|
|
20230623,170900,139974399,286,286,286,286,0
|
|
20230623,170800,139974399,286,286,286,286,0
|
|
20230623,170700,139974399,286,286,286,286,0
|
|
20230623,170600,139974399,286,286,286,286,0
|
|
20230623,170500,139974399,286,286,286,286,0
|
|
20230623,170400,139974399,286,286,286,286,0
|
|
20230623,170300,139974399,286,286,286,286,0
|
|
20230623,170200,139974399,286,286,286,286,0
|
|
20230623,170100,139974399,286,286,286,286,0
|
|
20230623,170000,139974399,286,286,286,286,0
|
|
20230623,165900,139974399,286,286,286,286,0
|
|
20230623,165800,139974399,286,286,286,286,0
|
|
20230623,165700,139974399,286,286,286,286,0
|
|
20230623,165600,139974399,286,286,286,286,0
|
|
20230623,165500,139974399,286,286,286,286,0
|
|
20230623,165400,139974399,286,286,286,286,0
|
|
20230623,165300,139974399,286,286,286,286,0
|
|
20230623,165200,139974399,286,286,286,286,0
|
|
20230623,165100,139974399,286,286,286,286,0
|
|
20230623,165000,139974399,286,286,286,286,0
|
|
20230623,164900,139974399,286,286,286,286,0
|
|
20230623,164800,139974399,286,286,286,286,0
|
|
20230623,164700,139974399,286,286,286,286,0
|
|
20230623,164600,139974399,286,286,286,286,0
|
|
20230623,164500,139974399,286,286,286,286,6328
|
|
20230623,164400,139974399,286,286,286,286,0
|
|
20230623,164300,139974399,286,286,286,286,0
|
|
20230623,164200,139974399,286,286,286,286,0
|
|
20230623,164100,139974399,286,286,286,286,0
|
|
20230623,164000,139974399,286,286,286,286,0
|
|
20230623,163900,139974399,286,286,286,286,0
|
|
20230623,163800,139974399,286,286,286,286,0
|
|
20230623,163700,139974399,286,286,286,286,0
|
|
20230623,163600,139974399,286,286,286,286,0
|
|
20230623,163500,139974399,286,286,286,286,0
|
|
20230623,163400,139974399,286,286,286,286,0
|
|
20230623,163300,139974399,286,286,286,286,0
|
|
20230623,163200,139974399,286,286,286,286,0
|
|
20230623,163100,139974399,286,286,286,286,0
|
|
20230623,163000,139974399,286,286,286,286,0
|
|
20230623,162900,139974399,286,286,286,286,0
|
|
20230623,162800,139974399,286,286,286,286,0
|
|
20230623,162700,139974399,286,286,286,286,0
|
|
20230623,162600,139974399,286,286,286,286,0
|
|
20230623,162500,139974399,286,286,286,286,0
|
|
20230623,162400,139974399,286,286,286,286,0
|
|
20230623,162300,139974399,286,286,286,286,0
|
|
20230623,162200,139974399,286,286,286,286,0
|
|
20230623,162100,139974399,286,286,286,286,0
|
|
20230623,162000,139974399,286,286,286,286,0
|
|
20230623,161900,139974399,286,286,286,286,0
|
|
20230623,161800,139974399,286,286,286,286,0
|
|
20230623,161700,139974399,286,286,286,286,0
|
|
20230623,161600,139974399,286,286,286,286,0
|
|
20230623,161500,139974399,286,286,286,286,6328
|
|
20230623,161400,139974399,286,286,286,286,0
|
|
20230623,161300,139974399,286,286,286,286,0
|
|
20230623,161200,139974399,286,286,286,286,0
|
|
20230623,161100,139974399,286,286,286,286,0
|
|
20230623,161000,139974399,286,286,286,286,0
|
|
20230623,160900,139974399,286,286,286,286,0
|
|
20230623,160800,139974399,286,286,286,286,0
|
|
20230623,160700,139974399,286,286,286,286,0
|
|
20230623,160600,139974399,286,286,286,286,0
|
|
20230623,160500,139974399,286,286,286,286,0
|
|
20230623,160400,139974399,286,286,286,286,0
|
|
20230623,160300,139974399,286,286,286,286,0
|
|
20230623,160200,139974399,286,286,286,286,0
|
|
20230623,160100,139974399,286,286,286,286,0
|
|
20230623,160000,139974399,286,286,286,286,0
|
|
20230623,155900,139974399,286,286,286,286,0
|
|
20230623,155800,139974399,286,286,286,286,0
|
|
20230623,155700,139974399,286,286,286,286,0
|
|
20230623,155600,139974399,286,286,286,286,0
|
|
20230623,155500,139974399,286,286,286,286,0
|
|
20230623,155400,139974399,286,286,286,286,0
|
|
20230623,155300,139974399,286,286,286,286,0
|
|
20230623,155200,139974399,286,286,286,286,0
|
|
20230623,155100,139974399,286,286,286,286,0
|
|
20230623,155000,139974399,286,286,286,286,0
|
|
20230623,154900,139974399,286,286,286,286,0
|
|
20230623,154800,139974399,286,286,286,286,0
|
|
20230623,154700,139974399,286,286,286,286,0
|
|
20230623,154600,139974399,286,286,286,286,0
|
|
20230623,154500,139974399,286,286,286,286,6328
|
|
20230623,154400,139974399,286,286,286,286,0
|
|
20230623,154300,139974399,286,286,286,286,0
|
|
20230623,154200,139974399,286,286,286,286,0
|
|
20230623,154100,139974399,286,286,286,286,0
|
|
20230623,154000,139974399,286,286,286,286,0
|
|
20230623,153900,139974399,286,286,286,286,0
|
|
20230623,153800,139974399,286,286,286,286,0
|
|
20230623,153700,139974399,286,286,286,286,0
|
|
20230623,153600,139974399,286,286,286,286,0
|
|
20230623,153500,139974399,286,286,286,286,0
|
|
20230623,153400,139974399,286,286,286,286,0
|
|
20230623,153300,139974399,286,286,286,286,0
|
|
20230623,153200,139974399,286,286,286,286,0
|
|
20230623,153100,139974399,286,286,286,286,0
|
|
20230623,153000,139974399,286,286,286,286,6328
|
|
20230623,152900,138164591,285,285,285,285,0
|
|
20230623,152800,138164591,285,285,285,285,0
|
|
20230623,152700,138164591,285,285,285,285,0
|
|
20230623,152600,138164591,285,285,285,285,0
|
|
20230623,152500,138164591,285,285,285,285,0
|
|
20230623,152400,138164591,285,285,285,285,0
|
|
20230623,152300,138164591,285,285,285,285,0
|
|
20230623,152200,138164591,285,285,285,285,0
|
|
20230623,152100,138164591,285,285,285,285,0
|
|
20230623,152000,138164591,285,285,285,285,0
|
|
20230623,151900,138164591,285,285,285,285,7
|
|
20230623,151800,138162596,285,285,285,285,7
|
|
20230623,151700,138160601,284,284,284,284,192
|
|
20230623,151600,138106073,285,285,285,285,0
|
|
20230623,151500,138106073,285,285,285,285,8
|
|
20230623,151400,138103793,284,285,285,284,3377
|
|
20230623,151300,137144425,286,286,286,285,90
|
|
20230623,151200,137118771,285,286,286,285,11
|
|
20230623,151100,137115633,285,285,286,285,80
|
|
20230623,151000,137092824,286,286,286,286,1
|
|
20230623,150900,137092538,286,286,286,286,5
|
|
20230623,150800,137091108,286,285,286,285,252
|
|
20230623,150700,137019287,285,285,285,285,0
|
|
20230623,150600,137019287,285,285,285,285,0
|
|
20230623,150500,137019287,285,285,286,284,26
|
|
20230623,150400,137011855,286,286,286,286,0
|
|
20230623,150300,137011855,286,286,286,286,0
|
|
20230623,150200,137011855,286,286,286,286,0
|
|
20230623,150100,137011855,286,286,286,286,10
|
|
20230623,150000,137008995,284,284,284,284,0
|
|
20230623,145900,137008995,284,285,285,284,3123
|
|
20230623,145800,136120204,285,285,285,285,1
|
|
20230623,145700,136119919,286,287,287,286,271
|
|
20230623,145600,136042403,287,287,287,286,202
|
|
20230623,145500,135984577,286,287,287,286,114
|
|
20230623,145400,135951961,286,286,286,286,0
|
|
20230623,145300,135951961,286,286,286,286,100
|
|
20230623,145200,135923361,287,287,287,287,0
|
|
20230623,145100,135923361,287,286,287,286,221
|
|
20230623,145000,135860134,287,287,287,287,0
|
|
20230623,144900,135860134,287,286,287,286,350
|
|
20230623,144800,135760033,287,287,287,287,0
|
|
20230623,144700,135760033,287,287,287,287,23
|
|
20230623,144600,135753432,286,286,286,286,4952
|
|
20230623,144500,134337160,286,286,286,286,0
|
|
20230623,144400,134337160,286,286,286,286,0
|
|
20230623,144300,134337160,286,286,286,286,0
|
|
20230623,144200,134337160,286,286,286,286,0
|
|
20230623,144100,134337160,286,286,286,286,134
|
|
20230623,144000,134298836,286,286,286,286,0
|
|
20230623,143900,134298836,286,286,286,286,0
|
|
20230623,143800,134298836,286,286,286,286,0
|
|
20230623,143700,134298836,286,286,286,286,0
|
|
20230623,143600,134298836,286,286,286,286,0
|
|
20230623,143500,134298836,286,286,286,286,0
|
|
20230623,143400,134298836,286,286,286,286,112
|
|
20230623,143300,134266804,286,286,286,286,211
|
|
20230623,143200,134206458,286,286,286,286,0
|
|
20230623,143100,134206458,286,286,286,286,0
|
|
20230623,143000,134206458,286,286,286,286,200
|
|
20230623,142900,134149258,286,286,286,286,0
|
|
20230623,142800,134149258,286,286,286,286,0
|
|
20230623,142700,134149258,286,286,286,286,0
|
|
20230623,142600,134149258,286,286,286,286,0
|
|
20230623,142500,134149258,286,286,286,286,0
|
|
20230623,142400,134149258,286,286,286,286,0
|
|
20230623,142300,134149258,286,286,286,286,0
|
|
20230623,142200,134149258,286,286,286,286,0
|
|
20230623,142100,134149258,286,286,286,286,0
|
|
20230623,142000,134149258,286,286,286,286,0
|
|
20230623,141900,134149258,286,286,286,286,0
|
|
20230623,141800,134149258,286,286,286,286,0
|
|
20230623,141700,134149258,286,286,286,286,26
|
|
20230623,141600,134141822,286,285,286,285,11881
|
|
20230623,141500,130755317,285,285,285,285,0
|
|
20230623,141400,130755317,285,285,285,285,3000
|
|
20230623,141300,129900317,285,285,285,285,3010
|
|
20230623,141200,129042467,285,285,285,285,0
|
|
20230623,141100,129042467,285,285,285,285,0
|
|
20230623,141000,129042467,285,285,285,285,0
|
|
20230623,140900,129042467,285,285,285,285,21
|
|
20230623,140800,129036482,285,285,285,285,0
|
|
20230623,140700,129036482,285,285,285,285,0
|
|
20230623,140600,129036482,285,285,285,285,0
|
|
20230623,140500,129036482,285,285,285,285,0
|
|
20230623,140400,129036482,285,285,285,285,0
|
|
20230623,140300,129036482,285,285,285,285,5
|
|
20230623,140200,129035057,284,284,284,284,0
|
|
20230623,140100,129035057,284,284,284,284,0
|
|
20230623,140000,129035057,284,284,284,284,1193
|
|
20230623,135900,128696245,285,285,285,285,500
|
|
20230623,135800,128553745,285,285,285,285,0
|
|
20230623,135700,128553745,285,285,285,285,0
|
|
20230623,135600,128553745,285,285,285,285,2
|
|
20230623,135500,128553175,285,285,285,285,500
|
|
20230623,135400,128410675,285,285,285,285,511
|
|
20230623,135300,128265040,285,285,285,285,0
|
|
20230623,135200,128265040,285,285,285,285,1
|
|
20230623,135100,128264755,286,286,286,286,0
|
|
20230623,135000,128264755,286,286,286,286,4
|
|
20230623,134900,128263611,286,286,286,286,0
|
|
20230623,134800,128263611,286,286,286,286,0
|
|
20230623,134700,128263611,286,286,286,286,51
|
|
20230623,134600,128249025,286,286,286,286,0
|
|
20230623,134500,128249025,286,286,286,286,0
|
|
20230623,134400,128249025,286,286,286,286,0
|
|
20230623,134300,128249025,286,286,286,286,0
|
|
20230623,134200,128249025,286,286,286,286,0
|
|
20230623,134100,128249025,286,286,286,286,0
|
|
20230623,134000,128249025,286,286,286,286,0
|
|
20230623,133900,128249025,286,286,286,286,0
|
|
20230623,133800,128249025,286,286,286,284,278
|
|
20230623,133700,128169661,284,284,284,284,0
|
|
20230623,133600,128169661,284,284,284,284,0
|
|
20230623,133500,128169661,284,284,284,284,0
|
|
20230623,133400,128169661,284,284,284,284,0
|
|
20230623,133300,128169661,284,284,284,284,0
|
|
20230623,133200,128169661,284,284,284,284,0
|
|
20230623,133100,128169661,284,284,284,284,0
|
|
20230623,133000,128169661,284,284,284,284,500
|
|
20230623,132900,128027661,286,286,286,286,0
|
|
20230623,132800,128027661,286,286,286,286,0
|
|
20230623,132700,128027661,286,286,286,286,44
|
|
20230623,132600,128015077,284,284,284,284,0
|
|
20230623,132500,128015077,284,284,284,284,0
|
|
20230623,132400,128015077,284,284,284,284,10
|
|
20230623,132300,128012237,286,286,286,286,0
|
|
20230623,132200,128012237,286,286,286,286,0
|
|
20230623,132100,128012237,286,286,286,286,3
|
|
20230623,132000,128011379,286,285,286,285,710
|
|
20230623,131900,127808946,284,285,285,284,6060
|
|
20230623,131800,126086346,285,285,285,285,0
|
|
20230623,131700,126086346,285,285,285,285,0
|
|
20230623,131600,126086346,285,285,285,285,500
|
|
20230623,131500,125943846,285,285,285,285,51
|
|
20230623,131400,125929311,285,285,285,285,140
|
|
20230623,131300,125889411,285,285,285,285,9823
|
|
20230623,131200,123089856,285,285,285,285,18
|
|
20230623,131100,123084726,285,285,285,285,24
|
|
20230623,131000,123077886,285,285,285,285,7944
|
|
20230623,130900,120813846,285,285,285,285,74
|
|
20230623,130800,120792756,285,285,285,285,22
|
|
20230623,130700,120786486,285,285,285,285,29
|
|
20230623,130600,120778221,285,284,285,284,17
|
|
20230623,130500,120773377,285,285,285,285,0
|
|
20230623,130400,120773377,285,285,285,285,0
|
|
20230623,130300,120773377,285,285,285,285,0
|
|
20230623,130200,120773377,285,285,285,285,0
|
|
20230623,130100,120773377,285,284,285,282,39946
|
|
20230623,130000,109469664,285,285,285,285,0
|
|
20230623,125900,109469664,285,285,285,285,21
|
|
20230623,125800,109463679,285,285,285,285,11771
|
|
20230623,125700,106108944,284,284,284,284,0
|
|
20230623,125600,106108944,284,284,284,284,0
|
|
20230623,125500,106108944,284,284,284,284,0
|
|
20230623,125400,106108944,284,285,285,284,102
|
|
20230623,125300,106079975,284,284,284,284,3600
|
|
20230623,125200,105057575,285,285,285,285,500
|
|
20230623,125100,104915075,285,285,285,285,0
|
|
20230623,125000,104915075,285,285,285,285,0
|
|
20230623,124900,104915075,285,285,285,285,1
|
|
20230623,124800,104914790,284,284,284,284,1000
|
|
20230623,124700,104630790,284,284,284,284,0
|
|
20230623,124600,104630790,284,284,284,284,3125
|
|
20230623,124500,103743290,284,285,285,284,1002
|
|
20230623,124400,103457722,285,285,285,285,0
|
|
20230623,124300,103457722,285,285,285,285,1
|
|
20230623,124200,103457437,284,284,284,284,0
|
|
20230623,124100,103457437,284,284,284,284,235
|
|
20230623,124000,103390697,284,284,284,284,0
|
|
20230623,123900,103390697,284,284,284,284,3000
|
|
20230623,123800,102538697,284,284,284,284,26765
|
|
20230623,123700,94937437,284,284,284,284,5000
|
|
20230623,123600,93517437,285,285,285,285,250
|
|
20230623,123500,93446187,284,284,284,284,0
|
|
20230623,123400,93446187,284,284,284,284,0
|
|
20230623,123300,93446187,284,284,284,284,0
|
|
20230623,123200,93446187,284,284,284,284,875
|
|
20230623,123100,93197687,284,284,284,284,0
|
|
20230623,123000,93197687,284,284,284,284,0
|
|
20230623,122900,93197687,284,284,284,284,0
|
|
20230623,122800,93197687,284,284,284,284,0
|
|
20230623,122700,93197687,284,284,284,284,0
|
|
20230623,122600,93197687,284,284,284,284,0
|
|
20230623,122500,93197687,284,284,284,284,0
|
|
20230623,122400,93197687,284,284,284,284,0
|
|
20230623,122300,93197687,284,284,284,284,1000
|
|
20230623,122200,92913687,284,284,284,284,450
|
|
20230623,122100,92785887,284,284,284,284,0
|
|
20230623,122000,92785887,284,284,284,284,0
|
|
20230623,121900,92785887,284,284,284,284,3
|
|
20230623,121800,92785035,284,284,284,284,0
|
|
20230623,121700,92785035,284,284,284,284,9
|
|
20230623,121600,92782479,283,283,283,283,0
|
|
20230623,121500,92782479,283,284,284,283,7138
|
|
20230623,121400,90762422,284,284,284,284,0
|
|
20230623,121300,90762422,284,284,284,284,6
|
|
20230623,121200,90760718,284,284,284,284,0
|
|
20230623,121100,90760718,284,284,284,284,0
|
|
20230623,121000,90760718,284,284,284,284,0
|
|
20230623,120900,90760718,284,284,284,284,0
|
|
20230623,120800,90760718,284,284,284,284,0
|
|
20230623,120700,90760718,284,284,284,284,0
|
|
20230623,120600,90760718,284,284,284,284,0
|
|
20230623,120500,90760718,284,284,284,284,0
|
|
20230623,120400,90760718,284,284,284,284,9
|
|
20230623,120300,90758162,284,284,284,284,22
|
|
20230623,120200,90751914,284,284,284,284,0
|
|
20230623,120100,90751914,284,284,284,284,1
|
|
20230623,120000,90751630,283,283,283,283,0
|
|
20230623,115900,90751630,283,282,283,282,13000
|
|
20230623,115800,87082630,282,284,284,282,70000
|
|
20230623,115700,67280689,284,284,284,284,0
|
|
20230623,115600,67280689,284,284,284,284,6
|
|
20230623,115500,67278985,284,284,284,284,1018
|
|
20230623,115400,66989873,285,285,285,285,0
|
|
20230623,115300,66989873,285,285,285,285,0
|
|
20230623,115200,66989873,285,285,285,285,0
|
|
20230623,115100,66989873,285,285,285,285,0
|
|
20230623,115000,66989873,285,285,285,285,0
|
|
20230623,114900,66989873,285,285,285,285,0
|
|
20230623,114800,66989873,285,285,285,285,23
|
|
20230623,114700,66983318,283,283,283,283,4000
|
|
20230623,114600,65851318,283,283,283,283,0
|
|
20230623,114500,65851318,283,283,283,283,0
|
|
20230623,114400,65851318,283,283,283,283,0
|
|
20230623,114300,65851318,283,283,283,283,6000
|
|
20230623,114200,64153318,283,283,283,283,0
|
|
20230623,114100,64153318,283,283,283,283,1
|
|
20230623,114000,64153035,285,285,285,285,0
|
|
20230623,113900,64153035,285,285,285,285,0
|
|
20230623,113800,64153035,285,285,285,285,0
|
|
20230623,113700,64153035,285,285,285,285,370
|
|
20230623,113600,64047585,285,285,285,285,2
|
|
20230623,113500,64047015,284,284,284,284,1502
|
|
20230623,113400,63620447,285,285,285,285,0
|
|
20230623,113300,63620447,285,285,285,285,0
|
|
20230623,113200,63620447,285,285,285,285,0
|
|
20230623,113100,63620447,285,285,285,285,0
|
|
20230623,113000,63620447,285,285,285,285,0
|
|
20230623,112900,63620447,285,285,285,285,0
|
|
20230623,112800,63620447,285,285,285,283,4005
|
|
20230623,112700,62487024,283,284,284,283,12780
|
|
20230623,112600,58868445,284,284,284,284,0
|
|
20230623,112500,58868445,284,284,284,284,81
|
|
20230623,112400,58845441,284,284,284,284,0
|
|
20230623,112300,58845441,284,284,284,284,1
|
|
20230623,112200,58845157,284,284,284,284,0
|
|
20230623,112100,58845157,284,284,284,284,21
|
|
20230623,112000,58839193,285,284,285,284,31
|
|
20230623,111900,58830388,284,284,284,284,0
|
|
20230623,111800,58830388,284,284,284,284,458
|
|
20230623,111700,58700316,284,284,284,284,530
|
|
20230623,111600,58549796,284,284,284,284,100
|
|
20230623,111500,58521396,284,284,284,284,0
|
|
20230623,111400,58521396,284,284,284,284,1024
|
|
20230623,111300,58230580,283,283,283,283,0
|
|
20230623,111200,58230580,283,284,284,283,1015
|
|
20230623,111100,57942330,284,284,284,284,0
|
|
20230623,111000,57942330,284,284,284,284,1
|
|
20230623,110900,57942046,283,283,283,283,0
|
|
20230623,110800,57942046,283,284,284,283,887
|
|
20230623,110700,57691024,283,285,285,283,50000
|
|
20230623,110600,43529715,287,287,287,287,67
|
|
20230623,110500,43510486,284,287,287,284,30001
|
|
20230623,110400,34975233,287,287,287,287,0
|
|
20230623,110300,34975233,287,287,287,287,0
|
|
20230623,110200,34975233,287,287,287,287,0
|
|
20230623,110100,34975233,287,287,287,287,0
|
|
20230623,110000,34975233,287,287,287,287,50
|
|
20230623,105900,34960883,287,287,287,287,10
|
|
20230623,105800,34958013,287,287,287,287,0
|
|
20230623,105700,34958013,287,287,287,287,0
|
|
20230623,105600,34958013,287,287,287,287,0
|
|
20230623,105500,34958013,287,287,287,287,200
|
|
20230623,105400,34900613,287,287,287,287,200
|
|
20230623,105300,34843213,287,287,287,287,0
|
|
20230623,105200,34843213,287,287,287,287,13
|
|
20230623,105100,34839482,287,287,287,287,139
|
|
20230623,105000,34799589,287,287,287,287,0
|
|
20230623,104900,34799589,287,287,287,287,50
|
|
20230623,104800,34785239,287,287,287,287,0
|
|
20230623,104700,34785239,287,287,287,287,0
|
|
20230623,104600,34785239,287,287,287,287,0
|
|
20230623,104500,34785239,287,287,287,287,0
|
|
20230623,104400,34785239,287,287,287,287,3
|
|
20230623,104300,34784378,287,287,287,287,0
|
|
20230623,104200,34784378,287,287,287,287,0
|
|
20230623,104100,34784378,287,287,287,287,0
|
|
20230623,104000,34784378,287,287,287,287,0
|
|
20230623,103900,34784378,287,287,287,287,0
|
|
20230623,103800,34784378,287,287,287,287,190
|
|
20230623,103700,34729848,286,286,286,286,895
|
|
20230623,103600,34473878,287,287,287,287,0
|
|
20230623,103500,34473878,287,287,287,287,0
|
|
20230623,103400,34473878,287,287,287,287,30
|
|
20230623,103300,34465268,287,287,287,287,895
|
|
20230623,103200,34208403,287,288,288,287,7
|
|
20230623,103100,34206389,287,287,287,287,3
|
|
20230623,103000,34205528,288,288,288,288,2000
|
|
20230623,102900,33629528,288,288,288,288,0
|
|
20230623,102800,33629528,288,288,288,288,2
|
|
20230623,102700,33628952,288,288,288,288,0
|
|
20230623,102600,33628952,288,288,288,288,0
|
|
20230623,102500,33628952,288,288,288,288,0
|
|
20230623,102400,33628952,288,288,288,288,1
|
|
20230623,102300,33628664,286,286,286,286,0
|
|
20230623,102200,33628664,286,286,286,286,0
|
|
20230623,102100,33628664,286,287,287,286,507
|
|
20230623,102000,33483562,287,287,287,287,0
|
|
20230623,101900,33483562,287,287,287,287,0
|
|
20230623,101800,33483562,287,287,287,287,99
|
|
20230623,101700,33455149,287,287,287,287,1
|
|
20230623,101600,33454862,288,288,288,288,176
|
|
20230623,101500,33404174,289,289,289,289,0
|
|
20230623,101400,33404174,289,289,289,289,0
|
|
20230623,101300,33404174,289,289,289,289,0
|
|
20230623,101200,33404174,289,289,289,289,0
|
|
20230623,101100,33404174,289,289,289,289,0
|
|
20230623,101000,33404174,289,289,289,289,0
|
|
20230623,100900,33404174,289,289,289,289,0
|
|
20230623,100800,33404174,289,289,289,289,0
|
|
20230623,100700,33404174,289,289,289,289,0
|
|
20230623,100600,33404174,289,287,289,287,1051
|
|
20230623,100500,33102413,286,286,286,286,3546
|
|
20230623,100400,32088257,287,287,287,287,701
|
|
20230623,100300,31887070,287,287,287,287,1
|
|
20230623,100200,31886783,287,287,287,287,500
|
|
20230623,100100,31743283,287,287,287,287,0
|
|
20230623,100000,31743283,287,287,287,287,0
|
|
20230623,095900,31743283,287,287,287,287,0
|
|
20230623,095800,31743283,287,287,287,287,0
|
|
20230623,095700,31743283,287,287,287,287,1
|
|
20230623,095600,31742996,287,287,287,287,11858
|
|
20230623,095500,28339750,289,288,289,288,610
|
|
20230623,095400,28164064,287,287,287,287,0
|
|
20230623,095300,28164064,287,287,287,287,566
|
|
20230623,095200,28001622,287,287,287,287,4234
|
|
20230623,095100,26786464,287,287,287,287,0
|
|
20230623,095000,26786464,287,287,287,287,0
|
|
20230623,094900,26786464,287,287,287,287,0
|
|
20230623,094800,26786464,287,287,287,287,0
|
|
20230623,094700,26786464,287,287,287,287,0
|
|
20230623,094600,26786464,287,287,287,287,143
|
|
20230623,094500,26745423,287,286,287,286,300
|
|
20230623,094400,26659566,286,286,286,286,0
|
|
20230623,094300,26659566,286,287,287,286,422
|
|
20230623,094200,26538560,287,287,287,287,0
|
|
20230623,094100,26538560,287,287,287,287,0
|
|
20230623,094000,26538560,287,287,287,287,0
|
|
20230623,093900,26538560,287,287,287,287,0
|
|
20230623,093800,26538560,287,287,287,287,4688
|
|
20230623,093700,25193104,287,286,287,285,20014
|
|
20230623,093600,19486828,287,287,287,287,7
|
|
20230623,093500,19484819,286,287,287,286,121
|
|
20230623,093400,19450192,287,287,287,287,0
|
|
20230623,093300,19450192,287,287,287,287,566
|
|
20230623,093200,19287750,288,288,288,286,4444
|
|
20230623,093100,18016754,288,286,288,285,14561
|
|
20230623,093000,13861477,287,289,289,287,5605
|
|
20230623,092900,12252810,289,287,289,287,2670
|
|
20230623,092800,11485701,287,288,288,287,171
|
|
20230623,092700,11436553,289,289,289,289,1
|
|
20230623,092600,11436264,289,289,289,289,0
|
|
20230623,092500,11436264,289,289,289,289,88
|
|
20230623,092400,11410832,289,289,289,289,0
|
|
20230623,092300,11410832,289,289,289,289,0
|
|
20230623,092200,11410832,289,289,289,289,0
|
|
20230623,092100,11410832,289,289,289,289,3083
|
|
20230623,092000,10519845,289,289,289,289,0
|
|
20230623,091900,10519845,289,289,289,289,11
|
|
20230623,091800,10516666,289,289,289,289,7104
|
|
20230623,091700,8463610,289,289,289,289,0
|
|
20230623,091600,8463610,289,289,289,289,0
|
|
20230623,091500,8463610,289,289,289,289,0
|
|
20230623,091400,8463610,289,289,289,289,0
|
|
20230623,091300,8463610,289,289,289,289,60
|
|
20230623,091200,8446270,289,289,289,289,0
|
|
20230623,091100,8446270,289,289,289,289,0
|
|
20230623,091000,8446270,289,289,289,288,2692
|
|
20230623,090900,7670971,290,290,290,290,227
|
|
20230623,090800,7605141,290,290,290,290,10467
|
|
20230623,090700,4569711,290,290,290,290,1
|
|
20230623,090600,4569421,290,290,290,290,1379
|
|
20230623,090500,4169511,290,290,290,290,1000
|
|
20230623,090400,3879511,290,289,290,289,389
|
|
20230623,090300,3766963,288,289,289,288,7236
|
|
20230623,090200,1682894,289,289,289,289,0
|
|
20230623,090100,1682894,289,289,289,289,1
|
|
20230623,090000,1682605,286,286,287,286,5883
|