642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193900,222470714,285,285,285,285,28891
|
|
20230703,193800,222470714,285,285,285,285,0
|
|
20230703,193700,222470714,285,285,285,285,0
|
|
20230703,193600,222470714,285,285,285,285,0
|
|
20230703,193500,222470714,285,285,285,285,0
|
|
20230703,193400,222470714,285,285,285,285,0
|
|
20230703,193300,222470714,285,285,285,285,0
|
|
20230703,193200,222470714,285,285,285,285,0
|
|
20230703,193100,222470714,285,285,285,285,0
|
|
20230703,193000,222470714,285,285,285,285,0
|
|
20230703,192900,222470714,285,285,285,285,0
|
|
20230703,192800,222470714,285,285,285,285,0
|
|
20230703,192700,222470714,285,285,285,285,0
|
|
20230703,192600,222470714,285,285,285,285,0
|
|
20230703,192500,222470714,285,285,285,285,0
|
|
20230703,192400,222470714,285,285,285,285,0
|
|
20230703,192300,222470714,285,285,285,285,0
|
|
20230703,192200,222470714,285,285,285,285,0
|
|
20230703,192100,222470714,285,285,285,285,0
|
|
20230703,192000,222470714,285,285,285,285,0
|
|
20230703,191900,222470714,285,285,285,285,0
|
|
20230703,191800,222470714,285,285,285,285,0
|
|
20230703,191700,222470714,285,285,285,285,0
|
|
20230703,191600,222470714,285,285,285,285,0
|
|
20230703,191500,222470714,285,285,285,285,0
|
|
20230703,191400,222470714,285,285,285,285,0
|
|
20230703,191300,222470714,285,285,285,285,0
|
|
20230703,191200,222470714,285,285,285,285,0
|
|
20230703,191100,222470714,285,285,285,285,0
|
|
20230703,191000,222470714,285,285,285,285,0
|
|
20230703,190900,222470714,285,285,285,285,28891
|
|
20230703,190800,222470714,285,285,285,285,0
|
|
20230703,190700,222470714,285,285,285,285,0
|
|
20230703,190600,222470714,285,285,285,285,0
|
|
20230703,190500,222470714,285,285,285,285,0
|
|
20230703,190400,222470714,285,285,285,285,0
|
|
20230703,190300,222470714,285,285,285,285,0
|
|
20230703,190200,222470714,285,285,285,285,0
|
|
20230703,190100,222470714,285,285,285,285,0
|
|
20230703,190000,222470714,285,285,285,285,0
|
|
20230703,185900,222470714,285,285,285,285,0
|
|
20230703,185800,222470714,285,285,285,285,0
|
|
20230703,185700,222470714,285,285,285,285,0
|
|
20230703,185600,222470714,285,285,285,285,0
|
|
20230703,185500,222470714,285,285,285,285,0
|
|
20230703,185400,222470714,285,285,285,285,0
|
|
20230703,185300,222470714,285,285,285,285,0
|
|
20230703,185200,222470714,285,285,285,285,0
|
|
20230703,185100,222470714,285,285,285,285,0
|
|
20230703,185000,222470714,285,285,285,285,0
|
|
20230703,184900,222470714,285,285,285,285,0
|
|
20230703,184800,222470714,285,285,285,285,0
|
|
20230703,184700,222470714,285,285,285,285,0
|
|
20230703,184600,222470714,285,285,285,285,0
|
|
20230703,184500,222470714,285,285,285,285,0
|
|
20230703,184400,222470714,285,285,285,285,0
|
|
20230703,184300,222470714,285,285,285,285,0
|
|
20230703,184200,222470714,285,285,285,285,0
|
|
20230703,184100,222470714,285,285,285,285,0
|
|
20230703,184000,222470714,285,285,285,285,0
|
|
20230703,183900,222470714,285,285,285,285,28891
|
|
20230703,183800,222470714,285,285,285,285,0
|
|
20230703,183700,222470714,285,285,285,285,0
|
|
20230703,183600,222470714,285,285,285,285,0
|
|
20230703,183500,222470714,285,285,285,285,0
|
|
20230703,183400,222470714,285,285,285,285,0
|
|
20230703,183300,222470714,285,285,285,285,0
|
|
20230703,183200,222470714,285,285,285,285,0
|
|
20230703,183100,222470714,285,285,285,285,0
|
|
20230703,183000,222470714,285,285,285,285,0
|
|
20230703,182900,222470714,285,285,285,285,0
|
|
20230703,182800,222470714,285,285,285,285,0
|
|
20230703,182700,222470714,285,285,285,285,0
|
|
20230703,182600,222470714,285,285,285,285,0
|
|
20230703,182500,222470714,285,285,285,285,0
|
|
20230703,182400,222470714,285,285,285,285,0
|
|
20230703,182300,222470714,285,285,285,285,0
|
|
20230703,182200,222470714,285,285,285,285,0
|
|
20230703,182100,222470714,285,285,285,285,0
|
|
20230703,182000,222470714,285,285,285,285,0
|
|
20230703,181900,222470714,285,285,285,285,0
|
|
20230703,181800,222470714,285,285,285,285,0
|
|
20230703,181700,222470714,285,285,285,285,0
|
|
20230703,181600,222470714,285,285,285,285,0
|
|
20230703,181500,222470714,285,285,285,285,0
|
|
20230703,181400,222470714,285,285,285,285,0
|
|
20230703,181300,222470714,285,285,285,285,0
|
|
20230703,181200,222470714,285,285,285,285,0
|
|
20230703,181100,222470714,285,285,285,285,0
|
|
20230703,181000,222470714,285,285,285,285,0
|
|
20230703,180900,222470714,285,285,285,285,28891
|
|
20230703,180800,222470714,285,285,285,285,0
|
|
20230703,180700,222470714,285,285,285,285,0
|
|
20230703,180600,222470714,285,285,285,285,0
|
|
20230703,180500,222470714,285,285,285,285,0
|
|
20230703,180400,222470714,285,285,285,285,0
|
|
20230703,180300,222470714,285,285,285,285,0
|
|
20230703,180200,222470714,285,285,285,285,0
|
|
20230703,180100,222470714,285,285,285,285,0
|
|
20230703,180000,222470714,285,285,285,285,0
|
|
20230703,175900,222470714,285,285,285,285,0
|
|
20230703,175800,222470714,285,285,285,285,0
|
|
20230703,175700,222470714,285,285,285,285,0
|
|
20230703,175600,222470714,285,285,285,285,0
|
|
20230703,175500,222470714,285,285,285,285,0
|
|
20230703,175400,222470714,285,285,285,285,0
|
|
20230703,175300,222470714,285,285,285,285,0
|
|
20230703,175200,222470714,285,285,285,285,0
|
|
20230703,175100,222470714,285,285,285,285,0
|
|
20230703,175000,222470714,285,285,285,285,0
|
|
20230703,174900,222470714,285,285,285,285,0
|
|
20230703,174800,222470714,285,285,285,285,0
|
|
20230703,174700,222470714,285,285,285,285,0
|
|
20230703,174600,222470714,285,285,285,285,0
|
|
20230703,174500,222470714,285,285,285,285,0
|
|
20230703,174400,222470714,285,285,285,285,0
|
|
20230703,174300,222470714,285,285,285,285,0
|
|
20230703,174200,222470714,285,285,285,285,0
|
|
20230703,174100,222470714,285,285,285,285,0
|
|
20230703,174000,222470714,285,285,285,285,0
|
|
20230703,173900,222470714,285,285,285,285,28891
|
|
20230703,173800,222470714,285,285,285,285,0
|
|
20230703,173700,222470714,285,285,285,285,0
|
|
20230703,173600,222470714,285,285,285,285,0
|
|
20230703,173500,222470714,285,285,285,285,0
|
|
20230703,173400,222470714,285,285,285,285,0
|
|
20230703,173300,222470714,285,285,285,285,0
|
|
20230703,173200,222470714,285,285,285,285,0
|
|
20230703,173100,222470714,285,285,285,285,0
|
|
20230703,173000,222470714,285,285,285,285,0
|
|
20230703,172900,222470714,285,285,285,285,0
|
|
20230703,172800,222470714,285,285,285,285,0
|
|
20230703,172700,222470714,285,285,285,285,0
|
|
20230703,172600,222470714,285,285,285,285,0
|
|
20230703,172500,222470714,285,285,285,285,0
|
|
20230703,172400,222470714,285,285,285,285,0
|
|
20230703,172300,222470714,285,285,285,285,0
|
|
20230703,172200,222470714,285,285,285,285,0
|
|
20230703,172100,222470714,285,285,285,285,0
|
|
20230703,172000,222470714,285,285,285,285,0
|
|
20230703,171900,222470714,285,285,285,285,0
|
|
20230703,171800,222470714,285,285,285,285,0
|
|
20230703,171700,222470714,285,285,285,285,0
|
|
20230703,171600,222470714,285,285,285,285,0
|
|
20230703,171500,222470714,285,285,285,285,0
|
|
20230703,171400,222470714,285,285,285,285,0
|
|
20230703,171300,222470714,285,285,285,285,0
|
|
20230703,171200,222470714,285,285,285,285,0
|
|
20230703,171100,222470714,285,285,285,285,0
|
|
20230703,171000,222470714,285,285,285,285,0
|
|
20230703,170900,222470714,285,285,285,285,28891
|
|
20230703,170800,222470714,285,285,285,285,0
|
|
20230703,170700,222470714,285,285,285,285,0
|
|
20230703,170600,222470714,285,285,285,285,0
|
|
20230703,170500,222470714,285,285,285,285,0
|
|
20230703,170400,222470714,285,285,285,285,0
|
|
20230703,170300,222470714,285,285,285,285,0
|
|
20230703,170200,222470714,285,285,285,285,0
|
|
20230703,170100,222470714,285,285,285,285,0
|
|
20230703,170000,222470714,285,285,285,285,0
|
|
20230703,165900,222470714,285,285,285,285,0
|
|
20230703,165800,222470714,285,285,285,285,0
|
|
20230703,165700,222470714,285,285,285,285,0
|
|
20230703,165600,222470714,285,285,285,285,0
|
|
20230703,165500,222470714,285,285,285,285,0
|
|
20230703,165400,222470714,285,285,285,285,0
|
|
20230703,165300,222470714,285,285,285,285,0
|
|
20230703,165200,222470714,285,285,285,285,0
|
|
20230703,165100,222470714,285,285,285,285,0
|
|
20230703,165000,222470714,285,285,285,285,0
|
|
20230703,164900,222470714,285,285,285,285,0
|
|
20230703,164800,222470714,285,285,285,285,0
|
|
20230703,164700,222470714,285,285,285,285,0
|
|
20230703,164600,222470714,285,285,285,285,0
|
|
20230703,164500,222470714,285,285,285,285,0
|
|
20230703,164400,222470714,285,285,285,285,0
|
|
20230703,164300,222470714,285,285,285,285,0
|
|
20230703,164200,222470714,285,285,285,285,0
|
|
20230703,164100,222470714,285,285,285,285,0
|
|
20230703,164000,222470714,285,285,285,285,0
|
|
20230703,163900,222470714,285,285,285,285,28891
|
|
20230703,163800,222470714,285,285,285,285,0
|
|
20230703,163700,222470714,285,285,285,285,0
|
|
20230703,163600,222470714,285,285,285,285,0
|
|
20230703,163500,222470714,285,285,285,285,0
|
|
20230703,163400,222470714,285,285,285,285,0
|
|
20230703,163300,222470714,285,285,285,285,0
|
|
20230703,163200,222470714,285,285,285,285,0
|
|
20230703,163100,222470714,285,285,285,285,0
|
|
20230703,163000,222470714,285,285,285,285,0
|
|
20230703,162900,222470714,285,285,285,285,0
|
|
20230703,162800,222470714,285,285,285,285,0
|
|
20230703,162700,222470714,285,285,285,285,0
|
|
20230703,162600,222470714,285,285,285,285,0
|
|
20230703,162500,222470714,285,285,285,285,0
|
|
20230703,162400,222470714,285,285,285,285,0
|
|
20230703,162300,222470714,285,285,285,285,0
|
|
20230703,162200,222470714,285,285,285,285,0
|
|
20230703,162100,222470714,285,285,285,285,0
|
|
20230703,162000,222470714,285,285,285,285,0
|
|
20230703,161900,222470714,285,285,285,285,0
|
|
20230703,161800,222470714,285,285,285,285,0
|
|
20230703,161700,222470714,285,285,285,285,0
|
|
20230703,161600,222470714,285,285,285,285,0
|
|
20230703,161500,222470714,285,285,285,285,0
|
|
20230703,161400,222470714,285,285,285,285,0
|
|
20230703,161300,222470714,285,285,285,285,0
|
|
20230703,161200,222470714,285,285,285,285,0
|
|
20230703,161100,222470714,285,285,285,285,0
|
|
20230703,161000,222470714,285,285,285,285,0
|
|
20230703,160900,222470714,285,285,285,285,28891
|
|
20230703,160800,222470714,285,285,285,285,0
|
|
20230703,160700,222470714,285,285,285,285,0
|
|
20230703,160600,222470714,285,285,285,285,0
|
|
20230703,160500,222470714,285,285,285,285,0
|
|
20230703,160400,222470714,285,285,285,285,0
|
|
20230703,160300,222470714,285,285,285,285,0
|
|
20230703,160200,222470714,285,285,285,285,0
|
|
20230703,160100,222470714,285,285,285,285,0
|
|
20230703,160000,222470714,285,285,285,285,0
|
|
20230703,155900,222470714,285,285,285,285,0
|
|
20230703,155800,222470714,285,285,285,285,0
|
|
20230703,155700,222470714,285,285,285,285,0
|
|
20230703,155600,222470714,285,285,285,285,0
|
|
20230703,155500,222470714,285,285,285,285,0
|
|
20230703,155400,222470714,285,285,285,285,0
|
|
20230703,155300,222470714,285,285,285,285,0
|
|
20230703,155200,222470714,285,285,285,285,0
|
|
20230703,155100,222470714,285,285,285,285,0
|
|
20230703,155000,222470714,285,285,285,285,0
|
|
20230703,154900,222470714,285,285,285,285,0
|
|
20230703,154800,222470714,285,285,285,285,0
|
|
20230703,154700,222470714,285,285,285,285,0
|
|
20230703,154600,222470714,285,285,285,285,0
|
|
20230703,154500,222470714,285,285,285,285,0
|
|
20230703,154400,222470714,285,285,285,285,0
|
|
20230703,154300,222470714,285,285,285,285,0
|
|
20230703,154200,222470714,285,285,285,285,0
|
|
20230703,154100,222470714,285,285,285,285,0
|
|
20230703,154000,222470714,285,285,285,285,0
|
|
20230703,153900,222470714,285,285,285,285,28891
|
|
20230703,153800,222470714,285,285,285,285,0
|
|
20230703,153700,222470714,285,285,285,285,0
|
|
20230703,153600,222470714,285,285,285,285,0
|
|
20230703,153500,222470714,285,285,285,285,0
|
|
20230703,153400,222470714,285,285,285,285,0
|
|
20230703,153300,222470714,285,285,285,285,0
|
|
20230703,153200,222470714,285,285,285,285,0
|
|
20230703,153100,222470714,285,285,285,285,0
|
|
20230703,153000,222470714,285,285,285,285,28891
|
|
20230703,152900,214236779,285,285,285,285,0
|
|
20230703,152800,214236779,285,285,285,285,0
|
|
20230703,152700,214236779,285,285,285,285,0
|
|
20230703,152600,214236779,285,285,285,285,0
|
|
20230703,152500,214236779,285,285,285,285,0
|
|
20230703,152400,214236779,285,285,285,285,0
|
|
20230703,152300,214236779,285,285,285,285,0
|
|
20230703,152200,214236779,285,285,285,285,0
|
|
20230703,152100,214236779,285,285,285,285,0
|
|
20230703,152000,214236779,285,285,285,285,0
|
|
20230703,151900,214236779,285,285,285,285,221
|
|
20230703,151800,214173794,285,284,285,284,4301
|
|
20230703,151700,212952223,284,284,284,284,5379
|
|
20230703,151600,211424587,284,284,284,284,6614
|
|
20230703,151500,209546211,285,284,285,284,1109
|
|
20230703,151400,209230773,285,285,285,285,1
|
|
20230703,151300,209230488,285,285,285,285,0
|
|
20230703,151200,209230488,285,285,285,285,0
|
|
20230703,151100,209230488,285,285,285,285,175
|
|
20230703,151000,209180613,284,284,284,284,21970
|
|
20230703,150900,202941133,283,283,283,283,0
|
|
20230703,150800,202941133,283,283,283,283,0
|
|
20230703,150700,202941133,283,283,283,283,0
|
|
20230703,150600,202941133,283,283,283,283,0
|
|
20230703,150500,202941133,283,283,283,283,3
|
|
20230703,150400,202940284,283,283,283,283,0
|
|
20230703,150300,202940284,283,283,283,283,5517
|
|
20230703,150200,201378973,283,283,283,283,0
|
|
20230703,150100,201378973,283,283,283,283,1
|
|
20230703,150000,201378690,283,283,283,283,2000
|
|
20230703,145900,200812690,283,283,283,283,8000
|
|
20230703,145800,198548690,284,284,284,284,0
|
|
20230703,145700,198548690,284,284,284,284,266
|
|
20230703,145600,198473146,284,284,284,284,1
|
|
20230703,145500,198472862,283,283,283,283,5001
|
|
20230703,145400,197057579,283,283,283,283,95
|
|
20230703,145300,197030694,283,283,283,283,0
|
|
20230703,145200,197030694,283,283,283,283,0
|
|
20230703,145100,197030694,283,283,283,283,11723
|
|
20230703,145000,193713085,284,284,284,284,5150
|
|
20230703,144900,192250485,284,283,284,283,180
|
|
20230703,144800,192199544,283,283,283,283,0
|
|
20230703,144700,192199544,283,283,283,283,0
|
|
20230703,144600,192199544,283,283,283,283,21
|
|
20230703,144500,192193601,284,284,284,284,1400
|
|
20230703,144400,191796001,283,283,283,283,11802
|
|
20230703,144300,188456035,284,284,284,284,0
|
|
20230703,144200,188456035,284,284,284,284,1978
|
|
20230703,144100,187894283,284,284,284,284,46
|
|
20230703,144000,187881219,284,284,284,284,0
|
|
20230703,143900,187881219,284,284,284,284,0
|
|
20230703,143800,187881219,284,284,284,284,233
|
|
20230703,143700,187815047,283,283,283,283,0
|
|
20230703,143600,187815047,283,283,283,283,52
|
|
20230703,143500,187800331,283,283,283,283,10000
|
|
20230703,143400,184970331,283,283,283,283,0
|
|
20230703,143300,184970331,283,283,283,283,2447
|
|
20230703,143200,184277830,283,283,283,283,0
|
|
20230703,143100,184277830,283,283,283,283,250
|
|
20230703,143000,184207080,283,283,283,283,0
|
|
20230703,142900,184207080,283,283,283,283,1
|
|
20230703,142800,184206797,282,282,282,282,9
|
|
20230703,142700,184204259,283,283,283,283,0
|
|
20230703,142600,184204259,283,283,283,283,0
|
|
20230703,142500,184204259,283,283,283,283,0
|
|
20230703,142400,184204259,283,283,283,283,0
|
|
20230703,142300,184204259,283,283,283,283,3
|
|
20230703,142200,184203410,283,283,283,283,0
|
|
20230703,142100,184203410,283,283,283,283,0
|
|
20230703,142000,184203410,283,283,283,283,0
|
|
20230703,141900,184203410,283,283,283,283,0
|
|
20230703,141800,184203410,283,283,283,283,0
|
|
20230703,141700,184203410,283,283,283,283,0
|
|
20230703,141600,184203410,283,283,283,283,0
|
|
20230703,141500,184203410,283,283,283,283,0
|
|
20230703,141400,184203410,283,283,283,283,0
|
|
20230703,141300,184203410,283,283,283,283,35
|
|
20230703,141200,184193505,283,283,283,283,1
|
|
20230703,141100,184193222,282,282,282,282,42
|
|
20230703,141000,184181378,283,283,283,283,5000
|
|
20230703,140900,182766378,283,283,283,283,0
|
|
20230703,140800,182766378,283,283,283,283,0
|
|
20230703,140700,182766378,283,283,283,283,2
|
|
20230703,140600,182765812,283,283,283,283,5
|
|
20230703,140500,182764397,283,283,283,283,80
|
|
20230703,140400,182741757,282,282,282,282,0
|
|
20230703,140300,182741757,282,282,282,282,0
|
|
20230703,140200,182741757,282,282,282,282,5263
|
|
20230703,140100,181257591,282,282,282,282,7221
|
|
20230703,140000,179221269,283,283,283,283,0
|
|
20230703,135900,179221269,283,283,283,283,0
|
|
20230703,135800,179221269,283,283,283,283,4
|
|
20230703,135700,179220137,283,283,283,283,14
|
|
20230703,135600,179216175,283,283,283,283,0
|
|
20230703,135500,179216175,283,283,283,283,5
|
|
20230703,135400,179214760,283,283,283,283,0
|
|
20230703,135300,179214760,283,283,283,283,1000
|
|
20230703,135200,178931760,283,283,283,283,0
|
|
20230703,135100,178931760,283,283,283,283,12
|
|
20230703,135000,178928364,282,282,282,282,0
|
|
20230703,134900,178928364,282,282,282,282,0
|
|
20230703,134800,178928364,282,282,282,282,0
|
|
20230703,134700,178928364,282,282,282,282,5
|
|
20230703,134600,178926954,283,283,283,283,0
|
|
20230703,134500,178926954,283,283,283,283,0
|
|
20230703,134400,178926954,283,283,283,283,0
|
|
20230703,134300,178926954,283,283,283,283,0
|
|
20230703,134200,178926954,283,283,283,283,26
|
|
20230703,134100,178919596,283,283,283,283,0
|
|
20230703,134000,178919596,283,283,283,283,35
|
|
20230703,133900,178909691,283,283,283,283,0
|
|
20230703,133800,178909691,283,283,283,283,11
|
|
20230703,133700,178906578,282,283,283,282,100
|
|
20230703,133600,178878369,282,282,282,282,6000
|
|
20230703,133500,177186369,283,283,283,283,122
|
|
20230703,133400,177151843,284,284,284,284,0
|
|
20230703,133300,177151843,284,284,284,284,0
|
|
20230703,133200,177151843,284,284,284,284,34
|
|
20230703,133100,177142187,284,284,284,284,0
|
|
20230703,133000,177142187,284,284,284,284,1
|
|
20230703,132900,177141903,284,284,284,284,56
|
|
20230703,132800,177125999,283,283,283,283,0
|
|
20230703,132700,177125999,283,283,283,283,0
|
|
20230703,132600,177125999,283,283,283,283,0
|
|
20230703,132500,177125999,283,283,283,283,0
|
|
20230703,132400,177125999,283,283,283,283,10529
|
|
20230703,132300,174146292,283,283,283,283,29
|
|
20230703,132200,174138085,283,283,283,283,1
|
|
20230703,132100,174137802,282,282,282,282,0
|
|
20230703,132000,174137802,282,282,282,282,0
|
|
20230703,131900,174137802,282,282,282,282,14125
|
|
20230703,131800,170154552,282,282,282,281,17630
|
|
20230703,131700,165184142,283,283,283,283,1766
|
|
20230703,131600,164684364,283,283,283,283,0
|
|
20230703,131500,164684364,283,283,283,283,5
|
|
20230703,131400,164682949,283,283,283,283,0
|
|
20230703,131300,164682949,283,283,283,283,205
|
|
20230703,131200,164624934,282,282,282,282,0
|
|
20230703,131100,164624934,282,283,283,282,31000
|
|
20230703,131000,155882779,284,284,284,284,0
|
|
20230703,130900,155882779,284,284,284,284,52
|
|
20230703,130800,155868011,284,284,284,284,0
|
|
20230703,130700,155868011,284,284,284,284,0
|
|
20230703,130600,155868011,284,284,284,284,10
|
|
20230703,130500,155865171,284,284,284,284,0
|
|
20230703,130400,155865171,284,284,284,284,0
|
|
20230703,130300,155865171,284,284,284,283,1657
|
|
20230703,130200,155396183,284,284,284,284,56
|
|
20230703,130100,155380279,284,284,284,284,9
|
|
20230703,130000,155377723,284,284,284,284,7
|
|
20230703,125900,155375735,284,284,284,284,19
|
|
20230703,125800,155370339,283,283,283,283,0
|
|
20230703,125700,155370339,283,283,283,283,0
|
|
20230703,125600,155370339,283,283,283,283,0
|
|
20230703,125500,155370339,283,283,283,283,5357
|
|
20230703,125400,153854308,283,283,283,283,22000
|
|
20230703,125300,147628308,283,283,283,283,0
|
|
20230703,125200,147628308,283,283,283,283,0
|
|
20230703,125100,147628308,283,283,283,283,197
|
|
20230703,125000,147572557,285,285,285,285,119
|
|
20230703,124900,147538642,285,285,285,285,0
|
|
20230703,124800,147538642,285,285,285,285,0
|
|
20230703,124700,147538642,285,284,285,284,99
|
|
20230703,124600,147510462,284,284,284,284,0
|
|
20230703,124500,147510462,284,284,284,284,3359
|
|
20230703,124400,146556506,284,284,284,284,1282
|
|
20230703,124300,146192418,283,283,283,283,9
|
|
20230703,124200,146189871,283,283,283,283,0
|
|
20230703,124100,146189871,283,283,283,283,0
|
|
20230703,124000,146189871,283,283,283,283,0
|
|
20230703,123900,146189871,283,283,283,283,20000
|
|
20230703,123800,140529871,284,284,284,284,0
|
|
20230703,123700,140529871,284,284,284,284,25000
|
|
20230703,123600,133429871,284,284,284,284,3
|
|
20230703,123500,133429019,283,284,284,283,10003
|
|
20230703,123400,130598167,284,284,284,284,5
|
|
20230703,123300,130596747,284,283,284,283,32
|
|
20230703,123200,130587682,284,284,284,284,0
|
|
20230703,123100,130587682,284,284,284,284,0
|
|
20230703,123000,130587682,284,284,284,284,0
|
|
20230703,122900,130587682,284,284,284,284,0
|
|
20230703,122800,130587682,284,284,284,284,0
|
|
20230703,122700,130587682,284,284,284,284,0
|
|
20230703,122600,130587682,284,284,284,284,0
|
|
20230703,122500,130587682,284,284,284,284,0
|
|
20230703,122400,130587682,284,284,284,284,0
|
|
20230703,122300,130587682,284,284,284,284,0
|
|
20230703,122200,130587682,284,284,284,284,0
|
|
20230703,122100,130587682,284,284,284,284,133
|
|
20230703,122000,130549910,284,283,284,283,162
|
|
20230703,121900,130504052,284,284,284,284,0
|
|
20230703,121800,130504052,284,284,284,284,0
|
|
20230703,121700,130504052,284,284,284,284,0
|
|
20230703,121600,130504052,284,284,284,284,0
|
|
20230703,121500,130504052,284,284,284,283,15101
|
|
20230703,121400,126215376,283,283,283,283,1200
|
|
20230703,121300,125875776,285,285,285,285,0
|
|
20230703,121200,125875776,285,285,285,285,0
|
|
20230703,121100,125875776,285,285,285,285,234
|
|
20230703,121000,125809086,283,283,283,283,1
|
|
20230703,120900,125808803,285,285,285,285,5
|
|
20230703,120800,125807378,283,284,284,283,7268
|
|
20230703,120700,123750529,284,284,284,284,7822
|
|
20230703,120600,121529081,284,284,284,284,0
|
|
20230703,120500,121529081,284,284,284,284,0
|
|
20230703,120400,121529081,284,284,284,284,1200
|
|
20230703,120300,121188281,285,285,285,285,0
|
|
20230703,120200,121188281,285,286,286,285,2004
|
|
20230703,120100,120617137,286,286,286,286,1
|
|
20230703,120000,120616851,286,286,286,286,0
|
|
20230703,115900,120616851,286,286,286,286,0
|
|
20230703,115800,120616851,286,286,286,286,0
|
|
20230703,115700,120616851,286,286,286,286,0
|
|
20230703,115600,120616851,286,286,286,286,13526
|
|
20230703,115500,116748415,286,286,286,286,300
|
|
20230703,115400,116662615,286,286,286,286,174
|
|
20230703,115300,116612851,286,287,288,286,12668
|
|
20230703,115200,112974846,287,287,287,287,7221
|
|
20230703,115100,110902419,287,287,287,287,0
|
|
20230703,115000,110902419,287,287,287,287,16
|
|
20230703,114900,110897827,287,287,287,287,200
|
|
20230703,114800,110840427,286,287,287,286,8002
|
|
20230703,114700,108548853,287,287,287,287,12436
|
|
20230703,114600,104979721,286,286,286,286,20150
|
|
20230703,114500,99216821,286,286,286,286,9
|
|
20230703,114400,99214247,286,286,286,286,117
|
|
20230703,114300,99180785,286,286,286,286,0
|
|
20230703,114200,99180785,286,285,286,285,7868
|
|
20230703,114100,96938293,285,285,285,285,90
|
|
20230703,114000,96912643,286,286,286,286,510
|
|
20230703,113900,96766783,286,286,286,286,339
|
|
20230703,113800,96669829,285,285,285,285,0
|
|
20230703,113700,96669829,285,285,285,285,0
|
|
20230703,113600,96669829,285,285,285,285,37756
|
|
20230703,113500,85909369,285,285,285,285,101
|
|
20230703,113400,85880584,284,284,284,284,1000
|
|
20230703,113300,85596584,284,284,284,284,1
|
|
20230703,113200,85596300,285,285,285,285,191
|
|
20230703,113100,85541865,284,284,284,284,170
|
|
20230703,113000,85493585,284,284,284,284,184
|
|
20230703,112900,85441329,284,284,284,284,1
|
|
20230703,112800,85441045,284,284,284,284,0
|
|
20230703,112700,85441045,284,284,284,284,5000
|
|
20230703,112600,84021045,284,284,284,284,20648
|
|
20230703,112500,78157013,283,283,283,283,2556
|
|
20230703,112400,77433665,283,283,283,283,1
|
|
20230703,112300,77433382,284,284,284,284,0
|
|
20230703,112200,77433382,284,284,284,284,8
|
|
20230703,112100,77431110,284,284,284,284,0
|
|
20230703,112000,77431110,284,284,284,284,0
|
|
20230703,111900,77431110,284,284,284,284,1
|
|
20230703,111800,77430826,285,285,285,285,0
|
|
20230703,111700,77430826,285,284,285,284,6236
|
|
20230703,111600,75659768,283,283,283,283,10
|
|
20230703,111500,75656938,283,283,283,283,677
|
|
20230703,111400,75465347,284,284,284,284,10
|
|
20230703,111300,75462507,284,283,284,283,49950
|
|
20230703,111200,61299958,283,283,283,283,0
|
|
20230703,111100,61299958,283,283,283,283,1500
|
|
20230703,111000,60875458,283,283,283,283,0
|
|
20230703,110900,60875458,283,283,283,283,52
|
|
20230703,110800,60860742,283,283,283,283,0
|
|
20230703,110700,60860742,283,283,283,283,1000
|
|
20230703,110600,60577742,283,283,283,283,8355
|
|
20230703,110500,58213277,283,283,283,283,0
|
|
20230703,110400,58213277,283,283,283,283,10
|
|
20230703,110300,58210447,283,283,283,283,0
|
|
20230703,110200,58210447,283,283,283,283,0
|
|
20230703,110100,58210447,283,283,283,283,0
|
|
20230703,110000,58210447,283,283,283,283,127
|
|
20230703,105900,58174506,283,282,283,282,3055
|
|
20230703,105800,57312941,282,283,283,282,132
|
|
20230703,105700,57275595,283,283,283,283,0
|
|
20230703,105600,57275595,283,283,283,283,1
|
|
20230703,105500,57275312,282,282,282,282,5789
|
|
20230703,105400,55642814,283,283,283,283,197
|
|
20230703,105300,55587063,283,283,283,283,0
|
|
20230703,105200,55587063,283,283,283,283,119
|
|
20230703,105100,55553386,283,283,283,283,23
|
|
20230703,105000,55546877,282,282,282,282,0
|
|
20230703,104900,55546877,282,282,282,282,2660
|
|
20230703,104800,54796757,284,284,284,284,7
|
|
20230703,104700,54794769,284,284,284,284,126
|
|
20230703,104600,54758985,284,283,284,283,347
|
|
20230703,104500,54660642,284,284,284,284,0
|
|
20230703,104400,54660642,284,284,284,284,1
|
|
20230703,104300,54660358,282,284,284,282,322
|
|
20230703,104200,54569032,284,284,284,284,0
|
|
20230703,104100,54569032,284,284,284,284,270
|
|
20230703,104000,54492352,284,284,284,284,0
|
|
20230703,103900,54492352,284,284,284,284,0
|
|
20230703,103800,54492352,284,284,284,284,133
|
|
20230703,103700,54454580,284,284,284,284,0
|
|
20230703,103600,54454580,284,284,284,284,340
|
|
20230703,103500,54358020,284,282,284,282,7953
|
|
20230703,103400,52115062,282,281,282,281,3007
|
|
20230703,103300,51270088,281,281,281,281,0
|
|
20230703,103200,51270088,281,281,281,281,1681
|
|
20230703,103100,50797727,282,282,282,282,13
|
|
20230703,103000,50794061,282,282,282,282,0
|
|
20230703,102900,50794061,282,281,282,281,45
|
|
20230703,102800,50781372,282,282,282,282,205
|
|
20230703,102700,50723562,282,282,282,282,2000
|
|
20230703,102600,50159562,282,282,282,282,1
|
|
20230703,102500,50159280,281,281,281,281,1010
|
|
20230703,102400,49875470,281,281,281,281,2700
|
|
20230703,102300,49116770,281,281,281,281,0
|
|
20230703,102200,49116770,281,281,281,281,969
|
|
20230703,102100,48844481,282,282,282,282,0
|
|
20230703,102000,48844481,282,282,282,282,0
|
|
20230703,101900,48844481,282,282,282,282,0
|
|
20230703,101800,48844481,282,282,282,282,0
|
|
20230703,101700,48844481,282,282,282,282,0
|
|
20230703,101600,48844481,282,282,282,282,36
|
|
20230703,101500,48834329,282,282,282,282,0
|
|
20230703,101400,48834329,282,282,282,282,5
|
|
20230703,101300,48832919,282,282,282,282,0
|
|
20230703,101200,48832919,282,282,282,282,108
|
|
20230703,101100,48802463,281,281,281,281,0
|
|
20230703,101000,48802463,281,281,281,281,0
|
|
20230703,100900,48802463,281,281,281,281,0
|
|
20230703,100800,48802463,281,281,281,281,0
|
|
20230703,100700,48802463,281,281,281,281,0
|
|
20230703,100600,48802463,281,281,281,281,0
|
|
20230703,100500,48802463,281,281,281,281,500
|
|
20230703,100400,48661963,281,281,281,281,0
|
|
20230703,100300,48661963,281,281,281,281,0
|
|
20230703,100200,48661963,281,281,281,281,0
|
|
20230703,100100,48661963,281,281,281,281,39
|
|
20230703,100000,48651004,282,282,282,282,0
|
|
20230703,095900,48651004,282,282,282,282,4
|
|
20230703,095800,48649876,283,283,283,283,0
|
|
20230703,095700,48649876,283,283,283,283,1
|
|
20230703,095600,48649593,280,281,281,280,3571
|
|
20230703,095500,47649711,280,281,281,280,19020
|
|
20230703,095400,42305102,283,283,283,283,0
|
|
20230703,095300,42305102,283,283,283,283,0
|
|
20230703,095200,42305102,283,283,283,283,35
|
|
20230703,095100,42295197,283,283,283,283,1247
|
|
20230703,095000,41942296,283,283,283,283,0
|
|
20230703,094900,41942296,283,283,283,283,33
|
|
20230703,094800,41932957,282,283,284,282,4842
|
|
20230703,094700,40567303,284,283,284,283,1984
|
|
20230703,094600,40005659,284,284,284,284,0
|
|
20230703,094500,40005659,284,284,284,284,39
|
|
20230703,094400,39994583,284,284,284,284,10
|
|
20230703,094300,39991743,284,284,284,284,0
|
|
20230703,094200,39991743,284,284,284,283,487
|
|
20230703,094100,39853635,284,283,284,283,15315
|
|
20230703,094000,35519443,282,282,282,282,592
|
|
20230703,093900,35352499,281,282,282,281,237
|
|
20230703,093800,35285901,282,282,282,282,3
|
|
20230703,093700,35285055,282,281,282,281,694
|
|
20230703,093600,35089541,282,282,282,282,1504
|
|
20230703,093500,34665413,283,283,283,283,201
|
|
20230703,093400,34608530,283,283,283,283,205
|
|
20230703,093300,34550515,282,282,282,282,5
|
|
20230703,093200,34549105,282,282,282,282,6190
|
|
20230703,093100,32803525,282,282,282,282,6
|
|
20230703,093000,32801833,282,282,282,282,0
|
|
20230703,092900,32801833,282,282,282,282,12
|
|
20230703,092800,32798449,282,282,282,282,10
|
|
20230703,092700,32795629,282,281,282,280,10599
|
|
20230703,092600,29822106,283,282,283,281,9065
|
|
20230703,092500,27272689,282,282,282,282,2314
|
|
20230703,092400,26620141,283,283,283,283,202
|
|
20230703,092300,26562975,283,283,283,283,0
|
|
20230703,092200,26562975,283,282,283,282,448
|
|
20230703,092100,26436298,282,282,282,282,14
|
|
20230703,092000,26432350,281,281,281,281,17000
|
|
20230703,091900,21655350,282,282,282,282,2800
|
|
20230703,091800,20865750,283,282,283,281,12494
|
|
20230703,091700,17336308,282,284,284,282,2758
|
|
20230703,091600,16558550,284,283,284,281,11557
|
|
20230703,091500,13303968,283,281,283,281,2335
|
|
20230703,091400,12647704,280,281,283,280,2103
|
|
20230703,091300,12056761,281,280,283,280,612
|
|
20230703,091200,11884848,281,281,283,281,5101
|
|
20230703,091100,10451465,282,283,283,282,2500
|
|
20230703,091000,9745965,283,282,283,282,4193
|
|
20230703,090900,8563187,282,281,282,281,101
|
|
20230703,090800,8534708,280,280,280,280,8866
|
|
20230703,090700,6052228,280,280,280,280,2963
|
|
20230703,090600,5222588,280,280,280,280,4457
|
|
20230703,090500,3974628,281,281,281,281,2
|
|
20230703,090400,3974066,281,282,282,281,3875
|
|
20230703,090300,2885186,282,282,282,282,11
|
|
20230703,090200,2882084,282,282,282,282,0
|
|
20230703,090100,2882084,282,282,282,282,0
|
|
20230703,090000,2882084,282,280,282,280,10286
|