643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194000,1049329877,280,280,280,280,52805
|
|
20230629,193900,1049329877,280,280,280,280,0
|
|
20230629,193800,1049329877,280,280,280,280,0
|
|
20230629,193700,1049329877,280,280,280,280,0
|
|
20230629,193600,1049329877,280,280,280,280,0
|
|
20230629,193500,1049329877,280,280,280,280,0
|
|
20230629,193400,1049329877,280,280,280,280,0
|
|
20230629,193300,1049329877,280,280,280,280,0
|
|
20230629,193200,1049329877,280,280,280,280,0
|
|
20230629,193100,1049329877,280,280,280,280,0
|
|
20230629,193000,1049329877,280,280,280,280,0
|
|
20230629,192900,1049329877,280,280,280,280,0
|
|
20230629,192800,1049329877,280,280,280,280,0
|
|
20230629,192700,1049329877,280,280,280,280,0
|
|
20230629,192600,1049329877,280,280,280,280,0
|
|
20230629,192500,1049329877,280,280,280,280,0
|
|
20230629,192400,1049329877,280,280,280,280,0
|
|
20230629,192300,1049329877,280,280,280,280,0
|
|
20230629,192200,1049329877,280,280,280,280,0
|
|
20230629,192100,1049329877,280,280,280,280,0
|
|
20230629,192000,1049329877,280,280,280,280,0
|
|
20230629,191900,1049329877,280,280,280,280,0
|
|
20230629,191800,1049329877,280,280,280,280,0
|
|
20230629,191700,1049329877,280,280,280,280,0
|
|
20230629,191600,1049329877,280,280,280,280,0
|
|
20230629,191500,1049329877,280,280,280,280,0
|
|
20230629,191400,1049329877,280,280,280,280,0
|
|
20230629,191300,1049329877,280,280,280,280,0
|
|
20230629,191200,1049329877,280,280,280,280,0
|
|
20230629,191100,1049329877,280,280,280,280,0
|
|
20230629,191000,1049329877,280,280,280,280,52805
|
|
20230629,190900,1049329877,280,280,280,280,0
|
|
20230629,190800,1049329877,280,280,280,280,0
|
|
20230629,190700,1049329877,280,280,280,280,0
|
|
20230629,190600,1049329877,280,280,280,280,0
|
|
20230629,190500,1049329877,280,280,280,280,0
|
|
20230629,190400,1049329877,280,280,280,280,0
|
|
20230629,190300,1049329877,280,280,280,280,0
|
|
20230629,190200,1049329877,280,280,280,280,0
|
|
20230629,190100,1049329877,280,280,280,280,0
|
|
20230629,190000,1049329877,280,280,280,280,0
|
|
20230629,185900,1049329877,280,280,280,280,0
|
|
20230629,185800,1049329877,280,280,280,280,0
|
|
20230629,185700,1049329877,280,280,280,280,0
|
|
20230629,185600,1049329877,280,280,280,280,0
|
|
20230629,185500,1049329877,280,280,280,280,0
|
|
20230629,185400,1049329877,280,280,280,280,0
|
|
20230629,185300,1049329877,280,280,280,280,0
|
|
20230629,185200,1049329877,280,280,280,280,0
|
|
20230629,185100,1049329877,280,280,280,280,0
|
|
20230629,185000,1049329877,280,280,280,280,0
|
|
20230629,184900,1049329877,280,280,280,280,0
|
|
20230629,184800,1049329877,280,280,280,280,0
|
|
20230629,184700,1049329877,280,280,280,280,0
|
|
20230629,184600,1049329877,280,280,280,280,0
|
|
20230629,184500,1049329877,280,280,280,280,0
|
|
20230629,184400,1049329877,280,280,280,280,0
|
|
20230629,184300,1049329877,280,280,280,280,0
|
|
20230629,184200,1049329877,280,280,280,280,0
|
|
20230629,184100,1049329877,280,280,280,280,0
|
|
20230629,184000,1049329877,280,280,280,280,52805
|
|
20230629,183900,1049329877,280,280,280,280,0
|
|
20230629,183800,1049329877,280,280,280,280,0
|
|
20230629,183700,1049329877,280,280,280,280,0
|
|
20230629,183600,1049329877,280,280,280,280,0
|
|
20230629,183500,1049329877,280,280,280,280,0
|
|
20230629,183400,1049329877,280,280,280,280,0
|
|
20230629,183300,1049329877,280,280,280,280,0
|
|
20230629,183200,1049329877,280,280,280,280,0
|
|
20230629,183100,1049329877,280,280,280,280,0
|
|
20230629,183000,1049329877,280,280,280,280,0
|
|
20230629,182900,1049329877,280,280,280,280,0
|
|
20230629,182800,1049329877,280,280,280,280,0
|
|
20230629,182700,1049329877,280,280,280,280,0
|
|
20230629,182600,1049329877,280,280,280,280,0
|
|
20230629,182500,1049329877,280,280,280,280,0
|
|
20230629,182400,1049329877,280,280,280,280,0
|
|
20230629,182300,1049329877,280,280,280,280,0
|
|
20230629,182200,1049329877,280,280,280,280,0
|
|
20230629,182100,1049329877,280,280,280,280,0
|
|
20230629,182000,1049329877,280,280,280,280,0
|
|
20230629,181900,1049329877,280,280,280,280,0
|
|
20230629,181800,1049329877,280,280,280,280,0
|
|
20230629,181700,1049329877,280,280,280,280,0
|
|
20230629,181600,1049329877,280,280,280,280,0
|
|
20230629,181500,1049329877,280,280,280,280,0
|
|
20230629,181400,1049329877,280,280,280,280,0
|
|
20230629,181300,1049329877,280,280,280,280,0
|
|
20230629,181200,1049329877,280,280,280,280,0
|
|
20230629,181100,1049329877,280,280,280,280,0
|
|
20230629,181000,1049329877,280,280,280,280,52805
|
|
20230629,180900,1049329877,280,280,280,280,0
|
|
20230629,180800,1049329877,280,280,280,280,0
|
|
20230629,180700,1049329877,280,280,280,280,0
|
|
20230629,180600,1049329877,280,280,280,280,0
|
|
20230629,180500,1049329877,280,280,280,280,0
|
|
20230629,180400,1049329877,280,280,280,280,0
|
|
20230629,180300,1049329877,280,280,280,280,0
|
|
20230629,180200,1049329877,280,280,280,280,0
|
|
20230629,180100,1049329877,280,280,280,280,0
|
|
20230629,180000,1049329877,280,280,280,280,0
|
|
20230629,175900,1049329877,280,280,280,280,0
|
|
20230629,175800,1049329877,280,280,280,280,0
|
|
20230629,175700,1049329877,280,280,280,280,0
|
|
20230629,175600,1049329877,280,280,280,280,0
|
|
20230629,175500,1049329877,280,280,280,280,0
|
|
20230629,175400,1049329877,280,280,280,280,0
|
|
20230629,175300,1049329877,280,280,280,280,0
|
|
20230629,175200,1049329877,280,280,280,280,0
|
|
20230629,175100,1049329877,280,280,280,280,0
|
|
20230629,175000,1049329877,280,280,280,280,0
|
|
20230629,174900,1049329877,280,280,280,280,0
|
|
20230629,174800,1049329877,280,280,280,280,0
|
|
20230629,174700,1049329877,280,280,280,280,0
|
|
20230629,174600,1049329877,280,280,280,280,0
|
|
20230629,174500,1049329877,280,280,280,280,0
|
|
20230629,174400,1049329877,280,280,280,280,0
|
|
20230629,174300,1049329877,280,280,280,280,0
|
|
20230629,174200,1049329877,280,280,280,280,0
|
|
20230629,174100,1049329877,280,280,280,280,0
|
|
20230629,174000,1049329877,280,280,280,280,52805
|
|
20230629,173900,1049329877,280,280,280,280,0
|
|
20230629,173800,1049329877,280,280,280,280,0
|
|
20230629,173700,1049329877,280,280,280,280,0
|
|
20230629,173600,1049329877,280,280,280,280,0
|
|
20230629,173500,1049329877,280,280,280,280,0
|
|
20230629,173400,1049329877,280,280,280,280,0
|
|
20230629,173300,1049329877,280,280,280,280,0
|
|
20230629,173200,1049329877,280,280,280,280,0
|
|
20230629,173100,1049329877,280,280,280,280,0
|
|
20230629,173000,1049329877,280,280,280,280,0
|
|
20230629,172900,1049329877,280,280,280,280,0
|
|
20230629,172800,1049329877,280,280,280,280,0
|
|
20230629,172700,1049329877,280,280,280,280,0
|
|
20230629,172600,1049329877,280,280,280,280,0
|
|
20230629,172500,1049329877,280,280,280,280,0
|
|
20230629,172400,1049329877,280,280,280,280,0
|
|
20230629,172300,1049329877,280,280,280,280,0
|
|
20230629,172200,1049329877,280,280,280,280,0
|
|
20230629,172100,1049329877,280,280,280,280,0
|
|
20230629,172000,1049329877,280,280,280,280,0
|
|
20230629,171900,1049329877,280,280,280,280,0
|
|
20230629,171800,1049329877,280,280,280,280,0
|
|
20230629,171700,1049329877,280,280,280,280,0
|
|
20230629,171600,1049329877,280,280,280,280,0
|
|
20230629,171500,1049329877,280,280,280,280,0
|
|
20230629,171400,1049329877,280,280,280,280,0
|
|
20230629,171300,1049329877,280,280,280,280,0
|
|
20230629,171200,1049329877,280,280,280,280,0
|
|
20230629,171100,1049329877,280,280,280,280,0
|
|
20230629,171000,1049329877,280,280,280,280,52805
|
|
20230629,170900,1049329877,280,280,280,280,0
|
|
20230629,170800,1049329877,280,280,280,280,0
|
|
20230629,170700,1049329877,280,280,280,280,0
|
|
20230629,170600,1049329877,280,280,280,280,0
|
|
20230629,170500,1049329877,280,280,280,280,0
|
|
20230629,170400,1049329877,280,280,280,280,0
|
|
20230629,170300,1049329877,280,280,280,280,0
|
|
20230629,170200,1049329877,280,280,280,280,0
|
|
20230629,170100,1049329877,280,280,280,280,0
|
|
20230629,170000,1049329877,280,280,280,280,0
|
|
20230629,165900,1049329877,280,280,280,280,0
|
|
20230629,165800,1049329877,280,280,280,280,0
|
|
20230629,165700,1049329877,280,280,280,280,0
|
|
20230629,165600,1049329877,280,280,280,280,0
|
|
20230629,165500,1049329877,280,280,280,280,0
|
|
20230629,165400,1049329877,280,280,280,280,0
|
|
20230629,165300,1049329877,280,280,280,280,0
|
|
20230629,165200,1049329877,280,280,280,280,0
|
|
20230629,165100,1049329877,280,280,280,280,0
|
|
20230629,165000,1049329877,280,280,280,280,0
|
|
20230629,164900,1049329877,280,280,280,280,0
|
|
20230629,164800,1049329877,280,280,280,280,0
|
|
20230629,164700,1049329877,280,280,280,280,0
|
|
20230629,164600,1049329877,280,280,280,280,0
|
|
20230629,164500,1049329877,280,280,280,280,0
|
|
20230629,164400,1049329877,280,280,280,280,0
|
|
20230629,164300,1049329877,280,280,280,280,0
|
|
20230629,164200,1049329877,280,280,280,280,0
|
|
20230629,164100,1049329877,280,280,280,280,0
|
|
20230629,164000,1049329877,280,280,280,280,52805
|
|
20230629,163900,1049329877,280,280,280,280,0
|
|
20230629,163800,1049329877,280,280,280,280,0
|
|
20230629,163700,1049329877,280,280,280,280,0
|
|
20230629,163600,1049329877,280,280,280,280,0
|
|
20230629,163500,1049329877,280,280,280,280,0
|
|
20230629,163400,1049329877,280,280,280,280,0
|
|
20230629,163300,1049329877,280,280,280,280,0
|
|
20230629,163200,1049329877,280,280,280,280,0
|
|
20230629,163100,1049329877,280,280,280,280,0
|
|
20230629,163000,1049329877,280,280,280,280,0
|
|
20230629,162900,1049329877,280,280,280,280,0
|
|
20230629,162800,1049329877,280,280,280,280,0
|
|
20230629,162700,1049329877,280,280,280,280,0
|
|
20230629,162600,1049329877,280,280,280,280,0
|
|
20230629,162500,1049329877,280,280,280,280,0
|
|
20230629,162400,1049329877,280,280,280,280,0
|
|
20230629,162300,1049329877,280,280,280,280,0
|
|
20230629,162200,1049329877,280,280,280,280,0
|
|
20230629,162100,1049329877,280,280,280,280,0
|
|
20230629,162000,1049329877,280,280,280,280,0
|
|
20230629,161900,1049329877,280,280,280,280,0
|
|
20230629,161800,1049329877,280,280,280,280,0
|
|
20230629,161700,1049329877,280,280,280,280,0
|
|
20230629,161600,1049329877,280,280,280,280,0
|
|
20230629,161500,1049329877,280,280,280,280,0
|
|
20230629,161400,1049329877,280,280,280,280,0
|
|
20230629,161300,1049329877,280,280,280,280,0
|
|
20230629,161200,1049329877,280,280,280,280,0
|
|
20230629,161100,1049329877,280,280,280,280,0
|
|
20230629,161000,1049329877,280,280,280,280,52805
|
|
20230629,160900,1049329877,280,280,280,280,0
|
|
20230629,160800,1049329877,280,280,280,280,0
|
|
20230629,160700,1049329877,280,280,280,280,0
|
|
20230629,160600,1049329877,280,280,280,280,0
|
|
20230629,160500,1049329877,280,280,280,280,0
|
|
20230629,160400,1049329877,280,280,280,280,0
|
|
20230629,160300,1049329877,280,280,280,280,0
|
|
20230629,160200,1049329877,280,280,280,280,0
|
|
20230629,160100,1049329877,280,280,280,280,0
|
|
20230629,160000,1049329877,280,280,280,280,0
|
|
20230629,155900,1049329877,280,280,280,280,0
|
|
20230629,155800,1049329877,280,280,280,280,0
|
|
20230629,155700,1049329877,280,280,280,280,0
|
|
20230629,155600,1049329877,280,280,280,280,0
|
|
20230629,155500,1049329877,280,280,280,280,0
|
|
20230629,155400,1049329877,280,280,280,280,0
|
|
20230629,155300,1049329877,280,280,280,280,0
|
|
20230629,155200,1049329877,280,280,280,280,0
|
|
20230629,155100,1049329877,280,280,280,280,0
|
|
20230629,155000,1049329877,280,280,280,280,0
|
|
20230629,154900,1049329877,280,280,280,280,0
|
|
20230629,154800,1049329877,280,280,280,280,0
|
|
20230629,154700,1049329877,280,280,280,280,0
|
|
20230629,154600,1049329877,280,280,280,280,0
|
|
20230629,154500,1049329877,280,280,280,280,0
|
|
20230629,154400,1049329877,280,280,280,280,0
|
|
20230629,154300,1049329877,280,280,280,280,0
|
|
20230629,154200,1049329877,280,280,280,280,0
|
|
20230629,154100,1049329877,280,280,280,280,0
|
|
20230629,154000,1049329877,280,280,280,280,52805
|
|
20230629,153900,1049329877,280,280,280,280,0
|
|
20230629,153800,1049329877,280,280,280,280,0
|
|
20230629,153700,1049329877,280,280,280,280,0
|
|
20230629,153600,1049329877,280,280,280,280,0
|
|
20230629,153500,1049329877,280,280,280,280,0
|
|
20230629,153400,1049329877,280,280,280,280,0
|
|
20230629,153300,1049329877,280,280,280,280,0
|
|
20230629,153200,1049329877,280,280,280,280,0
|
|
20230629,153100,1049329877,280,280,280,280,0
|
|
20230629,153000,1049329877,280,280,280,280,52805
|
|
20230629,152900,1034544477,282,282,282,282,0
|
|
20230629,152800,1034544477,282,282,282,282,0
|
|
20230629,152700,1034544477,282,282,282,282,0
|
|
20230629,152600,1034544477,282,282,282,282,0
|
|
20230629,152500,1034544477,282,282,282,282,0
|
|
20230629,152400,1034544477,282,282,282,282,0
|
|
20230629,152300,1034544477,282,282,282,282,0
|
|
20230629,152200,1034544477,282,282,282,282,0
|
|
20230629,152100,1034544477,282,282,282,282,0
|
|
20230629,152000,1034544477,282,282,282,282,0
|
|
20230629,151900,1034544477,282,282,282,280,4719
|
|
20230629,151800,1033219963,282,282,282,280,20509
|
|
20230629,151700,1027476303,282,281,282,281,40092
|
|
20230629,151600,1016210360,282,282,282,282,11
|
|
20230629,151500,1016207258,282,281,282,281,220
|
|
20230629,151400,1016145238,282,281,282,281,3442
|
|
20230629,151300,1015177920,281,282,282,281,201
|
|
20230629,151200,1015121239,282,282,282,282,1
|
|
20230629,151100,1015120957,282,282,282,282,100
|
|
20230629,151000,1015092757,282,282,282,282,2586
|
|
20230629,150900,1014363505,282,282,282,282,0
|
|
20230629,150800,1014363505,282,282,282,282,1
|
|
20230629,150700,1014363223,281,281,281,281,0
|
|
20230629,150600,1014363223,281,282,282,281,1055
|
|
20230629,150500,1014066754,282,282,282,282,1000
|
|
20230629,150400,1013784754,282,282,282,282,0
|
|
20230629,150300,1013784754,282,282,282,282,1
|
|
20230629,150200,1013784472,282,282,282,282,200
|
|
20230629,150100,1013728072,282,282,282,282,1400
|
|
20230629,150000,1013333272,282,282,282,282,800
|
|
20230629,145900,1013107672,282,282,282,282,2005
|
|
20230629,145800,1012542262,281,281,281,281,13708
|
|
20230629,145700,1008690314,282,282,282,282,0
|
|
20230629,145600,1008690314,282,282,282,282,1004
|
|
20230629,145500,1008407186,282,282,282,282,225
|
|
20230629,145400,1008343736,281,281,281,281,3533
|
|
20230629,145300,1007350963,281,281,281,281,0
|
|
20230629,145200,1007350963,281,281,281,281,0
|
|
20230629,145100,1007350963,281,283,283,281,51365
|
|
20230629,145000,992879369,283,283,283,283,300
|
|
20230629,144900,992794469,283,283,283,283,0
|
|
20230629,144800,992794469,283,283,283,283,18
|
|
20230629,144700,992789375,283,283,283,283,0
|
|
20230629,144600,992789375,283,283,283,283,4
|
|
20230629,144500,992788243,284,283,284,283,2103
|
|
20230629,144400,992192991,284,284,284,284,500
|
|
20230629,144300,992050991,283,283,283,283,3241
|
|
20230629,144200,991133788,283,283,283,283,0
|
|
20230629,144100,991133788,283,283,283,283,5580
|
|
20230629,144000,989554648,283,283,283,283,0
|
|
20230629,143900,989554648,283,283,283,283,0
|
|
20230629,143800,989554648,283,283,283,283,0
|
|
20230629,143700,989554648,283,283,283,283,1000
|
|
20230629,143600,989271648,283,283,283,283,0
|
|
20230629,143500,989271648,283,283,283,283,503
|
|
20230629,143400,989129299,283,283,283,281,36315
|
|
20230629,143300,978919250,283,283,283,283,1000
|
|
20230629,143200,978636250,283,282,283,282,24
|
|
20230629,143100,978629481,281,281,281,281,68
|
|
20230629,143000,978610373,281,282,282,281,56000
|
|
20230629,142900,962868373,281,281,281,281,0
|
|
20230629,142800,962868373,281,281,282,281,4034
|
|
20230629,142700,961734319,282,281,282,281,355
|
|
20230629,142600,961634509,281,283,283,281,56595
|
|
20230629,142500,945678538,283,283,283,283,699
|
|
20230629,142400,945480721,284,284,284,284,23000
|
|
20230629,142300,938948721,283,283,283,283,0
|
|
20230629,142200,938948721,283,283,283,283,1535
|
|
20230629,142100,938514316,283,283,283,283,20
|
|
20230629,142000,938508656,283,283,283,283,280
|
|
20230629,141900,938429416,284,284,284,284,0
|
|
20230629,141800,938429416,284,284,284,284,0
|
|
20230629,141700,938429416,284,284,284,284,49
|
|
20230629,141600,938415500,284,284,284,284,20
|
|
20230629,141500,938409820,284,284,284,284,0
|
|
20230629,141400,938409820,284,284,284,284,0
|
|
20230629,141300,938409820,284,284,284,284,1
|
|
20230629,141200,938409536,283,283,283,283,0
|
|
20230629,141100,938409536,283,283,283,283,5883
|
|
20230629,141000,936744647,284,284,284,284,0
|
|
20230629,140900,936744647,284,284,284,283,6038
|
|
20230629,140800,935034865,283,283,283,283,0
|
|
20230629,140700,935034865,283,283,283,283,0
|
|
20230629,140600,935034865,283,283,283,283,0
|
|
20230629,140500,935034865,283,283,283,283,2117
|
|
20230629,140400,934435754,283,283,283,283,2103
|
|
20230629,140300,933840605,283,283,283,283,22592
|
|
20230629,140200,927447069,284,284,284,284,1300
|
|
20230629,140100,927077869,284,284,284,284,5615
|
|
20230629,140000,925483209,284,284,284,284,1853
|
|
20230629,135900,924956957,283,283,283,283,1
|
|
20230629,135800,924956674,284,284,284,284,13
|
|
20230629,135700,924952982,284,284,284,284,0
|
|
20230629,135600,924952982,284,284,284,284,0
|
|
20230629,135500,924952982,284,284,284,284,0
|
|
20230629,135400,924952982,284,284,284,284,0
|
|
20230629,135300,924952982,284,284,284,284,124
|
|
20230629,135200,924917766,284,284,284,284,111
|
|
20230629,135100,924886242,284,284,284,284,2108
|
|
20230629,135000,924287570,284,283,284,283,7056
|
|
20230629,134900,922287830,284,284,284,284,0
|
|
20230629,134800,922287830,284,284,284,283,2186
|
|
20230629,134700,921667007,284,284,284,284,0
|
|
20230629,134600,921667007,284,284,284,284,42
|
|
20230629,134500,921655079,283,283,283,283,200
|
|
20230629,134400,921598479,283,283,283,283,3601
|
|
20230629,134300,920579396,283,283,283,283,120
|
|
20230629,134200,920545436,283,283,283,283,8000
|
|
20230629,134100,918281436,284,284,284,284,0
|
|
20230629,134000,918281436,284,284,284,284,0
|
|
20230629,133900,918281436,284,284,284,284,1
|
|
20230629,133800,918281152,284,284,284,284,0
|
|
20230629,133700,918281152,284,284,284,284,0
|
|
20230629,133600,918281152,284,283,284,283,1669
|
|
20230629,133500,917808155,283,283,283,283,0
|
|
20230629,133400,917808155,283,284,284,283,5050
|
|
20230629,133300,916374005,284,284,284,284,0
|
|
20230629,133200,916374005,284,284,284,284,0
|
|
20230629,133100,916374005,284,284,284,284,0
|
|
20230629,133000,916374005,284,284,284,284,0
|
|
20230629,132900,916374005,284,284,284,284,30
|
|
20230629,132800,916365485,283,283,283,283,0
|
|
20230629,132700,916365485,283,283,283,283,0
|
|
20230629,132600,916365485,283,283,283,283,60
|
|
20230629,132500,916348505,283,283,283,283,11378
|
|
20230629,132400,913128531,284,284,284,284,2
|
|
20230629,132300,913127963,283,283,283,283,0
|
|
20230629,132200,913127963,283,283,283,283,25
|
|
20230629,132100,913120888,284,284,284,284,2
|
|
20230629,132000,913120320,284,284,284,284,0
|
|
20230629,131900,913120320,284,284,284,284,1760
|
|
20230629,131800,912620480,284,284,284,284,2000
|
|
20230629,131700,912052480,284,284,284,284,0
|
|
20230629,131600,912052480,284,284,284,284,0
|
|
20230629,131500,912052480,284,284,284,284,194
|
|
20230629,131400,911997384,283,283,283,283,1
|
|
20230629,131300,911997101,283,283,283,283,2000
|
|
20230629,131200,911431101,283,283,283,283,0
|
|
20230629,131100,911431101,283,283,283,283,1200
|
|
20230629,131000,911091501,283,283,283,283,20
|
|
20230629,130900,911085841,283,283,283,283,3400
|
|
20230629,130800,910123641,283,283,283,283,117
|
|
20230629,130700,910090530,284,284,284,284,0
|
|
20230629,130600,910090530,284,284,284,284,7
|
|
20230629,130500,910088542,284,284,284,284,200
|
|
20230629,130400,910031742,284,284,284,284,0
|
|
20230629,130300,910031742,284,284,284,284,117
|
|
20230629,130200,909998514,283,283,283,283,3020
|
|
20230629,130100,909143854,283,282,283,282,1000
|
|
20230629,130000,908861354,283,283,283,283,5217
|
|
20230629,125900,907384943,283,283,283,283,3000
|
|
20230629,125800,906535943,283,283,283,283,785
|
|
20230629,125700,906313788,283,283,283,283,0
|
|
20230629,125600,906313788,283,283,283,283,215
|
|
20230629,125500,906252943,283,283,283,283,128
|
|
20230629,125400,906216719,283,283,283,283,3
|
|
20230629,125300,906215870,283,284,284,283,219
|
|
20230629,125200,906153704,283,284,284,282,73927
|
|
20230629,125100,885305994,284,284,284,284,289
|
|
20230629,125000,885223918,283,283,283,283,258
|
|
20230629,124900,885150904,283,283,284,283,9874
|
|
20230629,124800,882356511,284,283,284,283,3281
|
|
20230629,124700,881427888,284,283,284,283,3600
|
|
20230629,124600,880408488,285,283,285,283,278
|
|
20230629,124500,880329614,283,283,284,283,53000
|
|
20230629,124400,865329614,285,285,286,283,36828
|
|
20230629,124300,854871031,285,285,285,285,1502
|
|
20230629,124200,854442961,286,286,286,286,1527
|
|
20230629,124100,854006239,285,285,285,285,0
|
|
20230629,124000,854006239,285,285,285,285,1000
|
|
20230629,123900,853721239,285,285,285,285,10717
|
|
20230629,123800,850666894,285,285,285,285,5101
|
|
20230629,123700,849213109,285,285,285,285,100
|
|
20230629,123600,849184609,286,286,286,286,9
|
|
20230629,123500,849182035,286,286,286,286,350
|
|
20230629,123400,849081935,285,285,285,285,0
|
|
20230629,123300,849081935,285,285,285,285,0
|
|
20230629,123200,849081935,285,285,285,285,4
|
|
20230629,123100,849080795,285,285,285,285,800
|
|
20230629,123000,848852795,285,285,285,285,0
|
|
20230629,122900,848852795,285,285,285,285,0
|
|
20230629,122800,848852795,285,286,286,285,20535
|
|
20230629,122700,843000135,286,286,286,286,0
|
|
20230629,122600,843000135,286,286,286,286,2500
|
|
20230629,122500,842285135,287,286,287,286,442
|
|
20230629,122400,842158718,286,286,286,286,526
|
|
20230629,122300,842008282,287,287,287,287,1
|
|
20230629,122200,842007995,286,286,286,286,0
|
|
20230629,122100,842007995,286,286,286,286,1
|
|
20230629,122000,842007709,285,285,285,285,0
|
|
20230629,121900,842007709,285,285,285,285,14509
|
|
20230629,121800,837872644,285,285,285,285,0
|
|
20230629,121700,837872644,285,285,285,285,0
|
|
20230629,121600,837872644,285,285,285,285,0
|
|
20230629,121500,837872644,285,285,285,285,0
|
|
20230629,121400,837872644,285,285,285,285,0
|
|
20230629,121300,837872644,285,285,285,285,3276
|
|
20230629,121200,836938984,286,286,286,286,0
|
|
20230629,121100,836938984,286,286,286,286,1000
|
|
20230629,121000,836652984,285,285,285,285,8510
|
|
20230629,120900,834227634,285,286,286,285,21563
|
|
20230629,120800,828062616,287,287,287,287,1278
|
|
20230629,120700,827695830,288,288,288,288,2
|
|
20230629,120600,827695254,288,287,288,287,37
|
|
20230629,120500,827684628,288,288,288,288,505
|
|
20230629,120400,827539188,288,287,288,287,964
|
|
20230629,120300,827262020,286,286,286,286,34
|
|
20230629,120200,827252296,286,286,286,286,139
|
|
20230629,120100,827212542,286,286,286,286,200
|
|
20230629,120000,827155342,286,287,287,286,154
|
|
20230629,115900,827111244,287,287,287,287,0
|
|
20230629,115800,827111244,287,287,287,287,0
|
|
20230629,115700,827111244,287,285,287,285,45
|
|
20230629,115600,827098399,285,285,285,285,0
|
|
20230629,115500,827098399,285,285,285,285,500
|
|
20230629,115400,826955899,287,287,287,287,0
|
|
20230629,115300,826955899,287,287,287,287,0
|
|
20230629,115200,826955899,287,287,287,287,10
|
|
20230629,115100,826953029,285,285,285,285,0
|
|
20230629,115000,826953029,285,288,288,285,1306
|
|
20230629,114900,826580711,287,286,287,285,36372
|
|
20230629,114800,816212040,286,286,286,286,1000
|
|
20230629,114700,815926040,286,286,286,286,17362
|
|
20230629,114600,810960508,286,287,287,286,8477
|
|
20230629,114500,808535034,287,287,287,287,100
|
|
20230629,114400,808506334,287,287,287,287,0
|
|
20230629,114300,808506334,287,288,288,287,305
|
|
20230629,114200,808418795,287,287,288,287,701
|
|
20230629,114100,808217108,288,288,288,288,421
|
|
20230629,114000,808095860,288,288,288,288,1
|
|
20230629,113900,808095572,287,287,287,287,0
|
|
20230629,113800,808095572,287,287,287,287,5417
|
|
20230629,113700,806540893,287,287,287,287,1521
|
|
20230629,113600,806104366,288,288,288,288,1
|
|
20230629,113500,806104078,288,287,288,287,325
|
|
20230629,113400,806010802,287,287,287,287,108
|
|
20230629,113300,805979806,287,287,287,287,1
|
|
20230629,113200,805979519,286,286,286,286,35
|
|
20230629,113100,805969509,286,287,287,286,6604
|
|
20230629,113000,804074173,287,287,287,287,1054
|
|
20230629,112900,803771675,287,288,288,287,203
|
|
20230629,112800,803713379,288,287,288,287,2167
|
|
20230629,112700,803089353,289,288,289,288,1200
|
|
20230629,112600,802743653,289,288,289,288,200
|
|
20230629,112500,802685954,287,288,288,287,5033
|
|
20230629,112400,801240414,288,288,289,288,3659
|
|
20230629,112300,800186409,289,287,289,287,9410
|
|
20230629,112200,797478982,288,286,289,286,1003
|
|
20230629,112100,797190118,289,288,289,288,11719
|
|
20230629,112000,793814744,288,288,288,287,2288
|
|
20230629,111900,793156000,288,287,288,287,8315
|
|
20230629,111800,790764386,287,287,287,287,10000
|
|
20230629,111700,787894386,287,285,287,285,15082
|
|
20230629,111600,783580904,285,287,288,285,22585
|
|
20230629,111500,777111123,286,287,287,285,14585
|
|
20230629,111400,772939903,286,286,287,285,2862
|
|
20230629,111300,772121273,285,287,287,285,570
|
|
20230629,111200,771958459,285,286,288,285,17314
|
|
20230629,111100,767006595,287,286,288,286,10727
|
|
20230629,111000,763920196,287,286,288,286,64662
|
|
20230629,110900,745362640,287,287,289,286,60952
|
|
20230629,110800,727820898,286,287,287,286,15811
|
|
20230629,110700,723289731,286,286,287,285,41068
|
|
20230629,110600,711543361,285,285,286,284,126738
|
|
20230629,110500,675401958,285,285,285,285,0
|
|
20230629,110400,675401958,285,285,285,285,500
|
|
20230629,110300,675259458,285,285,285,285,0
|
|
20230629,110200,675259458,285,285,285,285,1722
|
|
20230629,110100,674768688,283,285,285,283,732
|
|
20230629,110000,674560278,285,284,285,283,5538
|
|
20230629,105900,672989731,284,284,284,284,5
|
|
20230629,105800,672988311,283,283,283,283,0
|
|
20230629,105700,672988311,283,283,283,283,0
|
|
20230629,105600,672988311,283,283,283,283,0
|
|
20230629,105500,672988311,283,283,283,283,82
|
|
20230629,105400,672965105,283,283,283,283,321
|
|
20230629,105300,672874262,283,283,283,283,1
|
|
20230629,105200,672873979,284,283,284,283,15
|
|
20230629,105100,672869732,283,283,283,283,22
|
|
20230629,105000,672863506,283,283,283,283,0
|
|
20230629,104900,672863506,283,283,283,283,600
|
|
20230629,104800,672693706,282,282,282,282,0
|
|
20230629,104700,672693706,282,283,283,282,21997
|
|
20230629,104600,666469904,283,283,283,283,13
|
|
20230629,104500,666466225,283,283,283,283,0
|
|
20230629,104400,666466225,283,283,283,283,1
|
|
20230629,104300,666465942,285,285,285,285,0
|
|
20230629,104200,666465942,285,285,285,285,0
|
|
20230629,104100,666465942,285,285,285,285,1
|
|
20230629,104000,666465657,285,285,285,285,10535
|
|
20230629,103900,663463182,285,285,285,285,5196
|
|
20230629,103800,661982322,283,283,283,283,2101
|
|
20230629,103700,661387739,284,283,284,283,7203
|
|
20230629,103600,659344290,285,285,285,285,111
|
|
20230629,103500,659312655,285,285,285,283,299
|
|
20230629,103400,659227444,285,283,285,283,2261
|
|
20230629,103300,658587461,285,285,285,285,40
|
|
20230629,103200,658576061,285,285,285,285,0
|
|
20230629,103100,658576061,285,285,285,285,0
|
|
20230629,103000,658576061,285,284,285,284,1431
|
|
20230629,102900,658169155,285,285,285,285,1500
|
|
20230629,102800,657741655,285,285,285,285,97
|
|
20230629,102700,657714010,285,285,285,285,9
|
|
20230629,102600,657711445,285,285,285,285,10
|
|
20230629,102500,657708595,285,284,285,284,212
|
|
20230629,102400,657648275,285,285,285,285,13
|
|
20230629,102300,657644570,285,285,285,285,5270
|
|
20230629,102200,656142620,284,283,284,283,2007
|
|
20230629,102100,655573632,283,283,285,283,27872
|
|
20230629,102000,647685638,284,284,284,283,13165
|
|
20230629,101900,643957279,284,284,284,284,2350
|
|
20230629,101800,643289879,285,285,285,285,10
|
|
20230629,101700,643287029,285,284,285,284,115
|
|
20230629,101600,643254355,284,284,284,284,0
|
|
20230629,101500,643254355,284,284,284,284,660
|
|
20230629,101400,643066915,284,284,284,284,34004
|
|
20230629,101300,633409779,285,285,285,285,2433
|
|
20230629,101200,632716374,286,285,286,285,1791
|
|
20230629,101100,632205900,285,285,285,285,2
|
|
20230629,101000,632205330,286,286,286,286,4003
|
|
20230629,100900,631060472,286,286,286,286,15000
|
|
20230629,100800,626770472,286,286,286,285,10219
|
|
20230629,100700,623848056,286,285,286,285,3090
|
|
20230629,100600,622964554,286,285,286,285,3121
|
|
20230629,100500,622075068,285,285,285,285,20
|
|
20230629,100400,622069368,286,285,286,285,21
|
|
20230629,100300,622063382,286,286,286,284,2109
|
|
20230629,100200,621460219,285,286,286,285,1963
|
|
20230629,100100,620898901,286,285,286,284,9004
|
|
20230629,100000,618328759,285,284,285,283,9747
|
|
20230629,095900,615560877,285,285,285,285,121
|
|
20230629,095800,615526392,285,285,285,284,6201
|
|
20230629,095700,613759108,286,286,286,285,19
|
|
20230629,095600,613753689,286,286,286,286,0
|
|
20230629,095500,613753689,286,286,286,286,2
|
|
20230629,095400,613753117,286,285,286,285,41
|
|
20230629,095300,613741431,286,286,286,285,1764
|
|
20230629,095200,613236931,286,285,286,285,856
|
|
20230629,095100,612992966,285,286,286,284,2600
|
|
20230629,095000,612254482,284,287,287,284,1243
|
|
20230629,094900,611901014,287,287,287,285,4964
|
|
20230629,094800,610481715,287,287,287,284,4038
|
|
20230629,094700,609334709,287,287,287,285,894
|
|
20230629,094600,609078191,284,287,287,284,8907
|
|
20230629,094500,606548444,287,286,287,286,351
|
|
20230629,094400,606447724,287,286,287,284,13010
|
|
20230629,094300,602732403,286,288,288,283,32539
|
|
20230629,094200,593486610,288,288,288,284,7175
|
|
20230629,094100,591448055,288,288,288,284,25894
|
|
20230629,094000,584075512,288,288,289,288,7980
|
|
20230629,093900,581777268,288,288,289,286,28138
|
|
20230629,093800,573674252,288,286,288,286,17228
|
|
20230629,093700,568734881,286,286,287,285,11779
|
|
20230629,093600,565369156,287,287,287,286,1171
|
|
20230629,093500,565033677,287,288,289,285,104132
|
|
20230629,093400,535278805,288,288,288,288,19
|
|
20230629,093300,535273333,288,288,289,288,643
|
|
20230629,093200,535087948,289,289,289,286,31648
|
|
20230629,093100,526022204,288,288,289,288,20207
|
|
20230629,093000,520202533,288,289,289,288,7084
|
|
20230629,092900,518162267,289,288,289,288,16695
|
|
20230629,092800,513353782,288,289,290,287,3478
|
|
20230629,092700,512354457,290,288,290,287,28
|
|
20230629,092600,512346365,290,289,290,288,16617
|
|
20230629,092500,507542245,289,289,289,288,543
|
|
20230629,092400,507385568,289,289,289,287,10134
|
|
20230629,092300,504465889,289,290,290,288,17941
|
|
20230629,092200,499295112,290,288,291,288,62897
|
|
20230629,092100,481144585,288,286,288,286,33278
|
|
20230629,092000,471594612,286,288,288,286,49633
|
|
20230629,091900,457345355,288,292,292,287,44439
|
|
20230629,091800,444525279,292,289,292,288,44956
|
|
20230629,091700,431494154,290,290,290,288,27317
|
|
20230629,091600,423596996,290,292,292,289,8994
|
|
20230629,091500,420982854,293,295,295,291,6108
|
|
20230629,091400,419188277,295,290,295,288,66959
|
|
20230629,091300,399635593,290,292,292,288,46820
|
|
20230629,091200,386063888,290,293,293,290,36217
|
|
20230629,091100,375537600,293,291,293,291,47459
|
|
20230629,091000,361687055,291,290,292,290,72822
|
|
20230629,090900,340545103,291,293,295,291,75926
|
|
20230629,090800,318335066,293,293,296,291,122809
|
|
20230629,090700,282383060,295,296,299,293,184082
|
|
20230629,090600,227938037,296,304,304,295,387425
|
|
20230629,090500,110828959,311,311,311,311,0
|
|
20230629,090400,110828959,311,301,311,296,104129
|
|
20230629,090300,79067731,301,286,301,286,223364
|
|
20230629,090200,13745907,287,285,287,283,38636
|
|
20230629,090100,2706511,285,284,285,284,3734
|
|
20230629,090000,1643970,285,283,285,283,5772
|