649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194600,486382632,273,273,273,273,15556
|
|
20230706,194500,486382632,273,273,273,273,0
|
|
20230706,194400,486382632,273,273,273,273,0
|
|
20230706,194300,486382632,273,273,273,273,0
|
|
20230706,194200,486382632,273,273,273,273,0
|
|
20230706,194100,486382632,273,273,273,273,0
|
|
20230706,194000,486382632,273,273,273,273,0
|
|
20230706,193900,486382632,273,273,273,273,0
|
|
20230706,193800,486382632,273,273,273,273,0
|
|
20230706,193700,486382632,273,273,273,273,0
|
|
20230706,193600,486382632,273,273,273,273,0
|
|
20230706,193500,486382632,273,273,273,273,0
|
|
20230706,193400,486382632,273,273,273,273,0
|
|
20230706,193300,486382632,273,273,273,273,0
|
|
20230706,193200,486382632,273,273,273,273,0
|
|
20230706,193100,486382632,273,273,273,273,0
|
|
20230706,193000,486382632,273,273,273,273,0
|
|
20230706,192900,486382632,273,273,273,273,0
|
|
20230706,192800,486382632,273,273,273,273,0
|
|
20230706,192700,486382632,273,273,273,273,0
|
|
20230706,192600,486382632,273,273,273,273,0
|
|
20230706,192500,486382632,273,273,273,273,0
|
|
20230706,192400,486382632,273,273,273,273,0
|
|
20230706,192300,486382632,273,273,273,273,0
|
|
20230706,192200,486382632,273,273,273,273,0
|
|
20230706,192100,486382632,273,273,273,273,0
|
|
20230706,192000,486382632,273,273,273,273,0
|
|
20230706,191900,486382632,273,273,273,273,0
|
|
20230706,191800,486382632,273,273,273,273,0
|
|
20230706,191700,486382632,273,273,273,273,0
|
|
20230706,191600,486382632,273,273,273,273,15556
|
|
20230706,191500,486382632,273,273,273,273,0
|
|
20230706,191400,486382632,273,273,273,273,0
|
|
20230706,191300,486382632,273,273,273,273,0
|
|
20230706,191200,486382632,273,273,273,273,0
|
|
20230706,191100,486382632,273,273,273,273,0
|
|
20230706,191000,486382632,273,273,273,273,0
|
|
20230706,190900,486382632,273,273,273,273,0
|
|
20230706,190800,486382632,273,273,273,273,0
|
|
20230706,190700,486382632,273,273,273,273,0
|
|
20230706,190600,486382632,273,273,273,273,0
|
|
20230706,190500,486382632,273,273,273,273,0
|
|
20230706,190400,486382632,273,273,273,273,0
|
|
20230706,190300,486382632,273,273,273,273,0
|
|
20230706,190200,486382632,273,273,273,273,0
|
|
20230706,190100,486382632,273,273,273,273,0
|
|
20230706,190000,486382632,273,273,273,273,0
|
|
20230706,185900,486382632,273,273,273,273,0
|
|
20230706,185800,486382632,273,273,273,273,0
|
|
20230706,185700,486382632,273,273,273,273,0
|
|
20230706,185600,486382632,273,273,273,273,0
|
|
20230706,185500,486382632,273,273,273,273,0
|
|
20230706,185400,486382632,273,273,273,273,0
|
|
20230706,185300,486382632,273,273,273,273,0
|
|
20230706,185200,486382632,273,273,273,273,0
|
|
20230706,185100,486382632,273,273,273,273,0
|
|
20230706,185000,486382632,273,273,273,273,0
|
|
20230706,184900,486382632,273,273,273,273,0
|
|
20230706,184800,486382632,273,273,273,273,0
|
|
20230706,184700,486382632,273,273,273,273,0
|
|
20230706,184600,486382632,273,273,273,273,15556
|
|
20230706,184500,486382632,273,273,273,273,0
|
|
20230706,184400,486382632,273,273,273,273,0
|
|
20230706,184300,486382632,273,273,273,273,0
|
|
20230706,184200,486382632,273,273,273,273,0
|
|
20230706,184100,486382632,273,273,273,273,0
|
|
20230706,184000,486382632,273,273,273,273,0
|
|
20230706,183900,486382632,273,273,273,273,0
|
|
20230706,183800,486382632,273,273,273,273,0
|
|
20230706,183700,486382632,273,273,273,273,0
|
|
20230706,183600,486382632,273,273,273,273,0
|
|
20230706,183500,486382632,273,273,273,273,0
|
|
20230706,183400,486382632,273,273,273,273,0
|
|
20230706,183300,486382632,273,273,273,273,0
|
|
20230706,183200,486382632,273,273,273,273,0
|
|
20230706,183100,486382632,273,273,273,273,0
|
|
20230706,183000,486382632,273,273,273,273,0
|
|
20230706,182900,486382632,273,273,273,273,0
|
|
20230706,182800,486382632,273,273,273,273,0
|
|
20230706,182700,486382632,273,273,273,273,0
|
|
20230706,182600,486382632,273,273,273,273,0
|
|
20230706,182500,486382632,273,273,273,273,0
|
|
20230706,182400,486382632,273,273,273,273,0
|
|
20230706,182300,486382632,273,273,273,273,0
|
|
20230706,182200,486382632,273,273,273,273,0
|
|
20230706,182100,486382632,273,273,273,273,0
|
|
20230706,182000,486382632,273,273,273,273,0
|
|
20230706,181900,486382632,273,273,273,273,0
|
|
20230706,181800,486382632,273,273,273,273,0
|
|
20230706,181700,486382632,273,273,273,273,0
|
|
20230706,181600,486382632,273,273,273,273,15556
|
|
20230706,181500,486382632,273,273,273,273,0
|
|
20230706,181400,486382632,273,273,273,273,0
|
|
20230706,181300,486382632,273,273,273,273,0
|
|
20230706,181200,486382632,273,273,273,273,0
|
|
20230706,181100,486382632,273,273,273,273,0
|
|
20230706,181000,486382632,273,273,273,273,0
|
|
20230706,180900,486382632,273,273,273,273,0
|
|
20230706,180800,486382632,273,273,273,273,0
|
|
20230706,180700,486382632,273,273,273,273,0
|
|
20230706,180600,486382632,273,273,273,273,0
|
|
20230706,180500,486382632,273,273,273,273,0
|
|
20230706,180400,486382632,273,273,273,273,0
|
|
20230706,180300,486382632,273,273,273,273,0
|
|
20230706,180200,486382632,273,273,273,273,0
|
|
20230706,180100,486382632,273,273,273,273,0
|
|
20230706,180000,486382632,273,273,273,273,0
|
|
20230706,175900,486382632,273,273,273,273,0
|
|
20230706,175800,486382632,273,273,273,273,0
|
|
20230706,175700,486382632,273,273,273,273,0
|
|
20230706,175600,486382632,273,273,273,273,0
|
|
20230706,175500,486382632,273,273,273,273,0
|
|
20230706,175400,486382632,273,273,273,273,0
|
|
20230706,175300,486382632,273,273,273,273,0
|
|
20230706,175200,486382632,273,273,273,273,0
|
|
20230706,175100,486382632,273,273,273,273,0
|
|
20230706,175000,486382632,273,273,273,273,0
|
|
20230706,174900,486382632,273,273,273,273,0
|
|
20230706,174800,486382632,273,273,273,273,0
|
|
20230706,174700,486382632,273,273,273,273,0
|
|
20230706,174600,486382632,273,273,273,273,15556
|
|
20230706,174500,486382632,273,273,273,273,0
|
|
20230706,174400,486382632,273,273,273,273,0
|
|
20230706,174300,486382632,273,273,273,273,0
|
|
20230706,174200,486382632,273,273,273,273,0
|
|
20230706,174100,486382632,273,273,273,273,0
|
|
20230706,174000,486382632,273,273,273,273,0
|
|
20230706,173900,486382632,273,273,273,273,0
|
|
20230706,173800,486382632,273,273,273,273,0
|
|
20230706,173700,486382632,273,273,273,273,0
|
|
20230706,173600,486382632,273,273,273,273,0
|
|
20230706,173500,486382632,273,273,273,273,0
|
|
20230706,173400,486382632,273,273,273,273,0
|
|
20230706,173300,486382632,273,273,273,273,0
|
|
20230706,173200,486382632,273,273,273,273,0
|
|
20230706,173100,486382632,273,273,273,273,0
|
|
20230706,173000,486382632,273,273,273,273,0
|
|
20230706,172900,486382632,273,273,273,273,0
|
|
20230706,172800,486382632,273,273,273,273,0
|
|
20230706,172700,486382632,273,273,273,273,0
|
|
20230706,172600,486382632,273,273,273,273,0
|
|
20230706,172500,486382632,273,273,273,273,0
|
|
20230706,172400,486382632,273,273,273,273,0
|
|
20230706,172300,486382632,273,273,273,273,0
|
|
20230706,172200,486382632,273,273,273,273,0
|
|
20230706,172100,486382632,273,273,273,273,0
|
|
20230706,172000,486382632,273,273,273,273,0
|
|
20230706,171900,486382632,273,273,273,273,0
|
|
20230706,171800,486382632,273,273,273,273,0
|
|
20230706,171700,486382632,273,273,273,273,0
|
|
20230706,171600,486382632,273,273,273,273,15556
|
|
20230706,171500,486382632,273,273,273,273,0
|
|
20230706,171400,486382632,273,273,273,273,0
|
|
20230706,171300,486382632,273,273,273,273,0
|
|
20230706,171200,486382632,273,273,273,273,0
|
|
20230706,171100,486382632,273,273,273,273,0
|
|
20230706,171000,486382632,273,273,273,273,0
|
|
20230706,170900,486382632,273,273,273,273,0
|
|
20230706,170800,486382632,273,273,273,273,0
|
|
20230706,170700,486382632,273,273,273,273,0
|
|
20230706,170600,486382632,273,273,273,273,0
|
|
20230706,170500,486382632,273,273,273,273,0
|
|
20230706,170400,486382632,273,273,273,273,0
|
|
20230706,170300,486382632,273,273,273,273,0
|
|
20230706,170200,486382632,273,273,273,273,0
|
|
20230706,170100,486382632,273,273,273,273,0
|
|
20230706,170000,486382632,273,273,273,273,0
|
|
20230706,165900,486382632,273,273,273,273,0
|
|
20230706,165800,486382632,273,273,273,273,0
|
|
20230706,165700,486382632,273,273,273,273,0
|
|
20230706,165600,486382632,273,273,273,273,0
|
|
20230706,165500,486382632,273,273,273,273,0
|
|
20230706,165400,486382632,273,273,273,273,0
|
|
20230706,165300,486382632,273,273,273,273,0
|
|
20230706,165200,486382632,273,273,273,273,0
|
|
20230706,165100,486382632,273,273,273,273,0
|
|
20230706,165000,486382632,273,273,273,273,0
|
|
20230706,164900,486382632,273,273,273,273,0
|
|
20230706,164800,486382632,273,273,273,273,0
|
|
20230706,164700,486382632,273,273,273,273,0
|
|
20230706,164600,486382632,273,273,273,273,15556
|
|
20230706,164500,486382632,273,273,273,273,0
|
|
20230706,164400,486382632,273,273,273,273,0
|
|
20230706,164300,486382632,273,273,273,273,0
|
|
20230706,164200,486382632,273,273,273,273,0
|
|
20230706,164100,486382632,273,273,273,273,0
|
|
20230706,164000,486382632,273,273,273,273,0
|
|
20230706,163900,486382632,273,273,273,273,0
|
|
20230706,163800,486382632,273,273,273,273,0
|
|
20230706,163700,486382632,273,273,273,273,0
|
|
20230706,163600,486382632,273,273,273,273,0
|
|
20230706,163500,486382632,273,273,273,273,0
|
|
20230706,163400,486382632,273,273,273,273,0
|
|
20230706,163300,486382632,273,273,273,273,0
|
|
20230706,163200,486382632,273,273,273,273,0
|
|
20230706,163100,486382632,273,273,273,273,0
|
|
20230706,163000,486382632,273,273,273,273,0
|
|
20230706,162900,486382632,273,273,273,273,0
|
|
20230706,162800,486382632,273,273,273,273,0
|
|
20230706,162700,486382632,273,273,273,273,0
|
|
20230706,162600,486382632,273,273,273,273,0
|
|
20230706,162500,486382632,273,273,273,273,0
|
|
20230706,162400,486382632,273,273,273,273,0
|
|
20230706,162300,486382632,273,273,273,273,0
|
|
20230706,162200,486382632,273,273,273,273,0
|
|
20230706,162100,486382632,273,273,273,273,0
|
|
20230706,162000,486382632,273,273,273,273,0
|
|
20230706,161900,486382632,273,273,273,273,0
|
|
20230706,161800,486382632,273,273,273,273,0
|
|
20230706,161700,486382632,273,273,273,273,0
|
|
20230706,161600,486382632,273,273,273,273,15556
|
|
20230706,161500,486382632,273,273,273,273,0
|
|
20230706,161400,486382632,273,273,273,273,0
|
|
20230706,161300,486382632,273,273,273,273,0
|
|
20230706,161200,486382632,273,273,273,273,0
|
|
20230706,161100,486382632,273,273,273,273,0
|
|
20230706,161000,486382632,273,273,273,273,0
|
|
20230706,160900,486382632,273,273,273,273,0
|
|
20230706,160800,486382632,273,273,273,273,0
|
|
20230706,160700,486382632,273,273,273,273,0
|
|
20230706,160600,486382632,273,273,273,273,0
|
|
20230706,160500,486382632,273,273,273,273,0
|
|
20230706,160400,486382632,273,273,273,273,0
|
|
20230706,160300,486382632,273,273,273,273,0
|
|
20230706,160200,486382632,273,273,273,273,0
|
|
20230706,160100,486382632,273,273,273,273,0
|
|
20230706,160000,486382632,273,273,273,273,0
|
|
20230706,155900,486382632,273,273,273,273,0
|
|
20230706,155800,486382632,273,273,273,273,0
|
|
20230706,155700,486382632,273,273,273,273,0
|
|
20230706,155600,486382632,273,273,273,273,0
|
|
20230706,155500,486382632,273,273,273,273,0
|
|
20230706,155400,486382632,273,273,273,273,0
|
|
20230706,155300,486382632,273,273,273,273,0
|
|
20230706,155200,486382632,273,273,273,273,0
|
|
20230706,155100,486382632,273,273,273,273,0
|
|
20230706,155000,486382632,273,273,273,273,0
|
|
20230706,154900,486382632,273,273,273,273,0
|
|
20230706,154800,486382632,273,273,273,273,0
|
|
20230706,154700,486382632,273,273,273,273,0
|
|
20230706,154600,486382632,273,273,273,273,15556
|
|
20230706,154500,486382632,273,273,273,273,0
|
|
20230706,154400,486382632,273,273,273,273,0
|
|
20230706,154300,486382632,273,273,273,273,0
|
|
20230706,154200,486382632,273,273,273,273,0
|
|
20230706,154100,486382632,273,273,273,273,0
|
|
20230706,154000,486382632,273,273,273,273,0
|
|
20230706,153900,486382632,273,273,273,273,0
|
|
20230706,153800,486382632,273,273,273,273,0
|
|
20230706,153700,486382632,273,273,273,273,0
|
|
20230706,153600,486382632,273,273,273,273,0
|
|
20230706,153500,486382632,273,273,273,273,0
|
|
20230706,153400,486382632,273,273,273,273,0
|
|
20230706,153300,486382632,273,273,273,273,0
|
|
20230706,153200,486382632,273,273,273,273,0
|
|
20230706,153100,486382632,273,273,273,273,0
|
|
20230706,153000,486382632,273,273,273,273,15556
|
|
20230706,152900,482135844,275,275,275,275,0
|
|
20230706,152800,482135844,275,275,275,275,0
|
|
20230706,152700,482135844,275,275,275,275,0
|
|
20230706,152600,482135844,275,275,275,275,0
|
|
20230706,152500,482135844,275,275,275,275,0
|
|
20230706,152400,482135844,275,275,275,275,0
|
|
20230706,152300,482135844,275,275,275,275,0
|
|
20230706,152200,482135844,275,275,275,275,0
|
|
20230706,152100,482135844,275,275,275,275,0
|
|
20230706,152000,482135844,275,275,275,275,0
|
|
20230706,151900,482135844,275,275,275,275,3
|
|
20230706,151800,482135019,276,275,276,275,5000
|
|
20230706,151700,480755020,276,275,276,275,975
|
|
20230706,151600,480486220,276,276,276,276,2019
|
|
20230706,151500,479928976,276,276,276,276,0
|
|
20230706,151400,479928976,276,276,276,276,200
|
|
20230706,151300,479873776,276,275,276,275,2225
|
|
20230706,151200,479261676,273,274,275,273,21750
|
|
20230706,151100,473319923,274,274,274,274,1831
|
|
20230706,151000,472818229,275,275,275,275,10
|
|
20230706,150900,472815479,274,274,274,274,20
|
|
20230706,150800,472809999,275,275,275,275,9
|
|
20230706,150700,472807524,274,275,275,274,31417
|
|
20230706,150600,464199247,275,275,275,275,10
|
|
20230706,150500,464196497,275,274,275,274,1013
|
|
20230706,150400,463918922,274,275,275,274,4091
|
|
20230706,150300,462797797,275,275,275,275,0
|
|
20230706,150200,462797797,275,274,275,274,11401
|
|
20230706,150100,459663922,275,275,275,275,0
|
|
20230706,150000,459663922,275,275,275,275,7
|
|
20230706,145900,459661997,275,275,275,275,20
|
|
20230706,145800,459656497,276,276,276,275,116
|
|
20230706,145700,459624581,276,276,276,275,8
|
|
20230706,145600,459622376,275,275,275,275,0
|
|
20230706,145500,459622376,275,275,275,275,400
|
|
20230706,145400,459512376,275,275,275,275,500
|
|
20230706,145300,459374876,275,275,275,275,630
|
|
20230706,145200,459201626,276,276,276,276,245
|
|
20230706,145100,459134006,275,275,275,275,0
|
|
20230706,145000,459134006,275,275,275,275,550
|
|
20230706,144900,458982756,276,276,276,276,0
|
|
20230706,144800,458982756,276,276,276,276,0
|
|
20230706,144700,458982756,276,276,276,276,180
|
|
20230706,144600,458933076,276,276,276,276,0
|
|
20230706,144500,458933076,276,276,276,276,0
|
|
20230706,144400,458933076,276,276,276,276,0
|
|
20230706,144300,458933076,276,276,276,275,9111
|
|
20230706,144200,456422440,275,275,275,275,2000
|
|
20230706,144100,455872440,276,276,276,276,10
|
|
20230706,144000,455869680,276,276,276,276,0
|
|
20230706,143900,455869680,276,276,276,276,50
|
|
20230706,143800,455855880,274,275,275,274,2702
|
|
20230706,143700,455115449,274,274,274,274,0
|
|
20230706,143600,455115449,274,275,275,274,5018
|
|
20230706,143500,453740397,275,275,275,275,3500
|
|
20230706,143400,452777897,275,275,275,275,2000
|
|
20230706,143300,452227897,275,275,275,275,0
|
|
20230706,143200,452227897,275,275,275,275,5000
|
|
20230706,143100,450852897,275,275,275,275,0
|
|
20230706,143000,450852897,275,275,275,275,0
|
|
20230706,142900,450852897,275,276,276,275,13000
|
|
20230706,142800,447276897,276,276,276,275,1886
|
|
20230706,142700,446757101,276,276,276,276,0
|
|
20230706,142600,446757101,276,276,276,276,0
|
|
20230706,142500,446757101,276,276,276,276,7
|
|
20230706,142400,446755169,276,276,276,276,0
|
|
20230706,142300,446755169,276,276,276,276,1414
|
|
20230706,142200,446364905,276,276,276,276,1328
|
|
20230706,142100,445998377,276,276,276,276,6160
|
|
20230706,142000,444298217,276,276,276,276,108
|
|
20230706,141900,444268409,275,276,276,275,304
|
|
20230706,141800,444184805,276,276,276,276,13
|
|
20230706,141700,444181217,276,276,276,276,0
|
|
20230706,141600,444181217,276,276,276,276,200
|
|
20230706,141500,444126017,276,276,276,276,122
|
|
20230706,141400,444092345,276,276,276,276,0
|
|
20230706,141300,444092345,276,276,276,276,0
|
|
20230706,141200,444092345,276,276,276,276,4981
|
|
20230706,141100,442717589,276,276,276,276,0
|
|
20230706,141000,442717589,276,275,276,275,52395
|
|
20230706,140900,428301569,275,275,275,275,649
|
|
20230706,140800,428123094,274,274,274,274,0
|
|
20230706,140700,428123094,274,275,275,274,4747
|
|
20230706,140600,426821211,275,275,275,275,337
|
|
20230706,140500,426728536,275,275,275,275,0
|
|
20230706,140400,426728536,275,275,275,275,1001
|
|
20230706,140300,426453261,275,275,276,275,15866
|
|
20230706,140200,422090000,275,275,275,275,181
|
|
20230706,140100,422040225,276,276,276,276,60
|
|
20230706,140000,422023665,275,275,275,275,0
|
|
20230706,135900,422023665,275,275,275,275,0
|
|
20230706,135800,422023665,275,275,275,275,181
|
|
20230706,135700,421973890,276,276,276,276,0
|
|
20230706,135600,421973890,276,275,276,275,185
|
|
20230706,135500,421922831,276,276,276,276,2396
|
|
20230706,135400,421261535,276,276,276,276,0
|
|
20230706,135300,421261535,276,276,276,276,500
|
|
20230706,135200,421123535,276,276,276,276,0
|
|
20230706,135100,421123535,276,276,276,276,0
|
|
20230706,135000,421123535,276,276,276,276,0
|
|
20230706,134900,421123535,276,276,276,276,0
|
|
20230706,134800,421123535,276,276,276,276,8014
|
|
20230706,134700,418911671,276,276,276,276,0
|
|
20230706,134600,418911671,276,276,276,276,0
|
|
20230706,134500,418911671,276,276,276,276,187
|
|
20230706,134400,418860059,276,276,276,276,500
|
|
20230706,134300,418722059,276,276,276,276,0
|
|
20230706,134200,418722059,276,276,276,276,0
|
|
20230706,134100,418722059,276,276,276,276,0
|
|
20230706,134000,418722059,276,276,276,276,1000
|
|
20230706,133900,418446059,276,276,276,276,0
|
|
20230706,133800,418446059,276,276,276,276,0
|
|
20230706,133700,418446059,276,276,276,276,4
|
|
20230706,133600,418444955,276,276,276,276,117
|
|
20230706,133500,418412663,275,275,275,275,5490
|
|
20230706,133400,416902913,275,274,275,274,365
|
|
20230706,133300,416802888,274,273,274,273,5912
|
|
20230706,133200,415188812,273,273,273,273,2074
|
|
20230706,133100,414622610,274,274,274,273,2739
|
|
20230706,133000,413872856,274,274,274,274,0
|
|
20230706,132900,413872856,274,274,274,274,5
|
|
20230706,132800,413871486,274,274,274,274,324
|
|
20230706,132700,413782710,274,274,274,274,25
|
|
20230706,132600,413775860,274,274,274,274,11
|
|
20230706,132500,413772846,273,274,274,273,16
|
|
20230706,132400,413768463,273,274,274,273,2050
|
|
20230706,132300,413208763,273,273,273,273,13000
|
|
20230706,132200,409659763,274,274,274,274,10476
|
|
20230706,132100,406789339,274,274,274,274,1550
|
|
20230706,132000,406364639,275,275,275,275,3
|
|
20230706,131900,406363814,276,274,276,274,2902
|
|
20230706,131800,405568366,276,274,276,274,1611
|
|
20230706,131700,405125248,275,275,275,274,6006
|
|
20230706,131600,403473602,276,276,276,276,100
|
|
20230706,131500,403446002,276,276,276,276,1027
|
|
20230706,131400,403162550,276,276,276,276,5203
|
|
20230706,131300,401726522,277,275,277,275,6582
|
|
20230706,131200,399915659,275,275,275,275,361
|
|
20230706,131100,399816384,275,275,275,275,1378
|
|
20230706,131000,399437434,274,274,274,274,0
|
|
20230706,130900,399437434,274,274,274,273,15642
|
|
20230706,130800,395158619,274,275,275,274,31457
|
|
20230706,130700,386539398,275,275,275,274,1324
|
|
20230706,130600,386175300,275,275,275,275,5000
|
|
20230706,130500,384800300,275,275,275,275,62350
|
|
20230706,130400,367654050,276,276,276,276,76132
|
|
20230706,130300,346641618,277,277,277,277,0
|
|
20230706,130200,346641618,277,277,277,277,3
|
|
20230706,130100,346640787,277,277,277,277,1
|
|
20230706,130000,346640510,277,277,277,277,2
|
|
20230706,125900,346639956,277,277,277,277,0
|
|
20230706,125800,346639956,277,277,277,277,110
|
|
20230706,125700,346609486,277,277,277,277,21
|
|
20230706,125600,346603669,277,276,277,276,12706
|
|
20230706,125500,343090955,277,277,277,277,500
|
|
20230706,125400,342952455,277,277,277,277,6043
|
|
20230706,125300,341278544,277,277,277,277,1013
|
|
20230706,125200,340997943,277,277,277,277,1
|
|
20230706,125100,340997666,277,277,277,276,89
|
|
20230706,125000,340973014,277,277,277,277,308
|
|
20230706,124900,340887698,277,277,277,277,0
|
|
20230706,124800,340887698,277,277,277,277,0
|
|
20230706,124700,340887698,277,277,277,277,0
|
|
20230706,124600,340887698,277,277,277,277,0
|
|
20230706,124500,340887698,277,277,277,277,0
|
|
20230706,124400,340887698,277,277,277,277,100
|
|
20230706,124300,340859998,276,276,276,276,1190
|
|
20230706,124200,340531558,277,277,277,277,0
|
|
20230706,124100,340531558,277,277,277,277,0
|
|
20230706,124000,340531558,277,277,277,277,0
|
|
20230706,123900,340531558,277,277,277,277,0
|
|
20230706,123800,340531558,277,276,277,276,3337
|
|
20230706,123700,339610258,277,277,277,277,100
|
|
20230706,123600,339582558,277,277,277,277,100
|
|
20230706,123500,339554858,277,277,277,277,0
|
|
20230706,123400,339554858,277,277,277,277,100
|
|
20230706,123300,339527158,277,277,277,277,1800
|
|
20230706,123200,339028558,277,277,277,277,762
|
|
20230706,123100,338817484,277,277,277,277,0
|
|
20230706,123000,338817484,277,277,277,277,19
|
|
20230706,122900,338812221,277,277,277,277,0
|
|
20230706,122800,338812221,277,277,277,277,2
|
|
20230706,122700,338811667,277,277,277,277,42
|
|
20230706,122600,338800033,277,277,277,277,5
|
|
20230706,122500,338798648,277,277,277,277,0
|
|
20230706,122400,338798648,277,277,277,277,0
|
|
20230706,122300,338798648,277,277,277,277,310
|
|
20230706,122200,338712778,277,277,277,277,12
|
|
20230706,122100,338709454,277,277,277,277,3483
|
|
20230706,122000,337744663,277,277,277,277,0
|
|
20230706,121900,337744663,277,277,277,277,0
|
|
20230706,121800,337744663,277,277,277,277,31727
|
|
20230706,121700,328956284,277,277,277,277,0
|
|
20230706,121600,328956284,277,277,277,277,9990
|
|
20230706,121500,326189054,277,277,277,277,10
|
|
20230706,121400,326186284,277,277,277,277,7568
|
|
20230706,121300,324089948,277,277,277,277,0
|
|
20230706,121200,324089948,277,277,277,277,0
|
|
20230706,121100,324089948,277,277,277,277,400
|
|
20230706,121000,323979148,278,278,278,278,0
|
|
20230706,120900,323979148,278,278,278,278,0
|
|
20230706,120800,323979148,278,278,278,278,0
|
|
20230706,120700,323979148,278,278,278,278,6
|
|
20230706,120600,323977480,278,278,278,278,6
|
|
20230706,120500,323975812,278,278,278,278,52
|
|
20230706,120400,323961356,278,278,278,278,100
|
|
20230706,120300,323933556,277,277,277,277,2752
|
|
20230706,120200,323171252,277,278,278,277,3100
|
|
20230706,120100,322309552,278,278,278,278,0
|
|
20230706,120000,322309552,278,278,278,278,0
|
|
20230706,115900,322309552,278,278,278,278,441
|
|
20230706,115800,322186954,278,278,278,278,563
|
|
20230706,115700,322030440,279,278,279,277,4
|
|
20230706,115600,322029329,278,278,278,278,23000
|
|
20230706,115500,315635329,279,279,279,279,3000
|
|
20230706,115400,314798329,279,279,279,279,0
|
|
20230706,115300,314798329,279,279,279,279,15
|
|
20230706,115200,314794144,279,279,279,279,10
|
|
20230706,115100,314791354,279,279,279,279,0
|
|
20230706,115000,314791354,279,279,279,279,0
|
|
20230706,114900,314791354,279,279,279,279,10143
|
|
20230706,114800,311961457,279,279,279,279,0
|
|
20230706,114700,311961457,279,279,279,279,0
|
|
20230706,114600,311961457,279,279,279,279,0
|
|
20230706,114500,311961457,279,279,279,279,2465
|
|
20230706,114400,311273722,279,279,279,279,0
|
|
20230706,114300,311273722,279,279,279,279,97
|
|
20230706,114200,311246659,279,279,279,279,50
|
|
20230706,114100,311232709,279,279,279,279,0
|
|
20230706,114000,311232709,279,279,279,279,0
|
|
20230706,113900,311232709,279,279,279,279,0
|
|
20230706,113800,311232709,279,279,279,279,0
|
|
20230706,113700,311232709,279,279,279,279,500
|
|
20230706,113600,311093209,279,279,279,279,2600
|
|
20230706,113500,310367809,279,279,279,279,74
|
|
20230706,113400,310347163,279,279,279,279,13
|
|
20230706,113300,310343536,279,278,279,278,6976
|
|
20230706,113200,308404206,279,280,280,279,97
|
|
20230706,113100,308377130,280,280,280,280,5
|
|
20230706,113000,308375730,280,280,280,280,0
|
|
20230706,112900,308375730,280,280,280,280,0
|
|
20230706,112800,308375730,280,280,280,280,1000
|
|
20230706,112700,308095730,280,280,280,280,0
|
|
20230706,112600,308095730,280,280,280,280,0
|
|
20230706,112500,308095730,280,279,280,279,397
|
|
20230706,112400,307984850,279,279,279,279,12631
|
|
20230706,112300,304460801,279,279,279,279,145
|
|
20230706,112200,304420346,279,278,279,278,11859
|
|
20230706,112100,301123286,277,277,277,277,0
|
|
20230706,112000,301123286,277,277,277,277,0
|
|
20230706,111900,301123286,277,277,277,277,150
|
|
20230706,111800,301081736,277,277,277,277,0
|
|
20230706,111700,301081736,277,277,277,277,12959
|
|
20230706,111600,297492093,276,276,276,276,0
|
|
20230706,111500,297492093,276,277,277,276,67187
|
|
20230706,111400,278912905,278,278,278,278,5
|
|
20230706,111300,278911515,278,278,278,278,10
|
|
20230706,111200,278908735,278,278,278,278,4
|
|
20230706,111100,278907623,276,276,276,276,0
|
|
20230706,111000,278907623,276,276,276,276,0
|
|
20230706,110900,278907623,276,276,276,276,0
|
|
20230706,110800,278907623,276,277,277,276,4990
|
|
20230706,110700,277525603,277,277,277,277,0
|
|
20230706,110600,277525603,277,277,277,277,0
|
|
20230706,110500,277525603,277,277,277,277,0
|
|
20230706,110400,277525603,277,277,278,277,20593
|
|
20230706,110300,271820835,278,278,278,278,127
|
|
20230706,110200,271785529,278,278,278,278,0
|
|
20230706,110100,271785529,278,278,278,278,1
|
|
20230706,110000,271785251,278,278,278,278,100
|
|
20230706,105900,271757451,279,279,279,279,15201
|
|
20230706,105800,267516372,278,278,278,278,10035
|
|
20230706,105700,264726642,278,278,278,278,0
|
|
20230706,105600,264726642,278,278,278,277,2027
|
|
20230706,105500,264163137,279,279,279,279,110
|
|
20230706,105400,264132447,279,278,279,278,13098
|
|
20230706,105300,260491020,278,278,278,278,10
|
|
20230706,105200,260488240,278,278,278,278,3
|
|
20230706,105100,260487406,277,277,277,277,0
|
|
20230706,105000,260487406,277,277,277,277,2
|
|
20230706,104900,260486852,279,279,279,279,8
|
|
20230706,104800,260484620,277,277,277,277,3684
|
|
20230706,104700,259464152,278,278,278,278,500
|
|
20230706,104600,259325152,278,278,278,278,5111
|
|
20230706,104500,257904294,278,278,278,278,0
|
|
20230706,104400,257904294,278,278,278,278,0
|
|
20230706,104300,257904294,278,278,278,278,10
|
|
20230706,104200,257901514,278,278,278,277,10030
|
|
20230706,104100,255123174,277,278,278,277,10330
|
|
20230706,104000,252261434,278,278,279,278,29428
|
|
20230706,103900,244080350,279,280,280,279,5726
|
|
20230706,103800,242482665,280,280,280,280,0
|
|
20230706,103700,242482665,280,280,280,280,127
|
|
20230706,103600,242447105,280,279,280,279,10401
|
|
20230706,103500,239545140,279,279,279,279,0
|
|
20230706,103400,239545140,279,279,279,279,0
|
|
20230706,103300,239545140,279,279,279,279,23445
|
|
20230706,103200,233003985,279,279,279,279,0
|
|
20230706,103100,233003985,279,279,279,279,2
|
|
20230706,103000,233003427,279,279,279,279,0
|
|
20230706,102900,233003427,279,278,279,278,200
|
|
20230706,102800,232947628,279,279,279,279,257
|
|
20230706,102700,232875925,279,279,279,279,20
|
|
20230706,102600,232870345,279,277,279,277,13871
|
|
20230706,102500,229014201,278,278,278,278,8
|
|
20230706,102400,229011977,278,276,278,276,323
|
|
20230706,102300,228922704,278,278,278,277,13
|
|
20230706,102200,228919091,278,278,278,276,16422
|
|
20230706,102100,224375187,278,278,279,277,11040
|
|
20230706,102000,221311053,278,278,278,277,12
|
|
20230706,101900,221307718,278,278,278,278,108
|
|
20230706,101800,221277694,278,278,278,278,227
|
|
20230706,101700,221214588,278,278,278,278,10006
|
|
20230706,101600,218432920,278,278,278,278,109
|
|
20230706,101500,218402618,278,278,278,278,30
|
|
20230706,101400,218394278,278,277,278,277,2990
|
|
20230706,101300,217566038,278,278,278,278,1
|
|
20230706,101200,217565760,278,278,278,278,39
|
|
20230706,101100,217554918,277,277,277,277,0
|
|
20230706,101000,217554918,277,278,278,277,113
|
|
20230706,100900,217523517,278,278,278,278,658
|
|
20230706,100800,217340593,278,278,278,278,3598
|
|
20230706,100700,216340349,278,277,278,277,252
|
|
20230706,100600,216270494,278,278,278,278,1000
|
|
20230706,100500,215992494,278,278,278,278,918
|
|
20230706,100400,215737290,278,278,278,278,40
|
|
20230706,100300,215726170,278,278,278,278,510
|
|
20230706,100200,215584390,278,278,278,277,141
|
|
20230706,100100,215545292,278,278,278,278,1015
|
|
20230706,100000,215263122,277,277,277,277,22446
|
|
20230706,095900,209045580,278,278,278,278,1141
|
|
20230706,095800,208728382,278,278,278,278,750
|
|
20230706,095700,208519882,278,278,278,278,2798
|
|
20230706,095600,207742038,277,278,278,276,25587
|
|
20230706,095500,200660830,277,278,278,276,47610
|
|
20230706,095400,187476321,276,280,281,276,202413
|
|
20230706,095300,131232497,281,281,281,281,9700
|
|
20230706,095200,128506797,281,282,282,279,270230
|
|
20230706,095100,52820893,284,284,284,284,16
|
|
20230706,095000,52816349,282,282,282,282,10
|
|
20230706,094900,52813529,282,282,282,282,3022
|
|
20230706,094800,51961325,284,284,284,284,0
|
|
20230706,094700,51961325,284,284,284,284,0
|
|
20230706,094600,51961325,284,284,284,284,114
|
|
20230706,094500,51928949,284,283,284,283,51
|
|
20230706,094400,51914515,284,284,284,284,1000
|
|
20230706,094300,51630515,282,282,282,282,0
|
|
20230706,094200,51630515,282,282,282,282,1
|
|
20230706,094100,51630233,284,283,284,282,8134
|
|
20230706,094000,49336175,284,284,284,284,0
|
|
20230706,093900,49336175,284,284,284,284,0
|
|
20230706,093800,49336175,284,284,284,284,67
|
|
20230706,093700,49317147,284,284,284,284,653
|
|
20230706,093600,49131695,284,284,284,284,102
|
|
20230706,093500,49102727,285,285,285,285,0
|
|
20230706,093400,49102727,285,284,285,284,122
|
|
20230706,093300,49068007,285,285,285,284,8976
|
|
20230706,093200,46515571,284,284,284,284,8149
|
|
20230706,093100,44201255,284,281,284,281,57327
|
|
20230706,093000,28092341,281,281,281,281,108
|
|
20230706,092900,28061993,281,282,282,281,31809
|
|
20230706,092800,19122554,282,282,282,282,3550
|
|
20230706,092700,18121454,282,282,282,282,2000
|
|
20230706,092600,17557454,282,282,282,282,1500
|
|
20230706,092500,17134454,283,283,283,283,0
|
|
20230706,092400,17134454,283,283,283,283,0
|
|
20230706,092300,17134454,283,283,283,283,200
|
|
20230706,092200,17077854,283,283,283,283,791
|
|
20230706,092100,16854001,283,283,283,282,307
|
|
20230706,092000,16767225,283,283,283,283,196
|
|
20230706,091900,16711757,283,283,283,283,4545
|
|
20230706,091800,15425522,284,284,284,284,2222
|
|
20230706,091700,14794474,284,284,284,283,306
|
|
20230706,091600,14707841,284,284,284,282,1407
|
|
20230706,091500,14311053,284,284,284,284,20
|
|
20230706,091400,14305373,284,284,284,282,16578
|
|
20230706,091300,9630319,283,283,283,283,50
|
|
20230706,091200,9616169,284,284,284,284,0
|
|
20230706,091100,9616169,284,284,284,284,0
|
|
20230706,091000,9616169,284,282,284,282,4439
|
|
20230706,090900,8357033,284,284,284,284,92
|
|
20230706,090800,8330905,284,282,284,282,6129
|
|
20230706,090700,6602069,284,283,284,283,17268
|
|
20230706,090600,1714957,282,283,283,282,1150
|
|
20230706,090500,1390507,283,283,283,283,14
|
|
20230706,090400,1386545,283,284,284,283,100
|
|
20230706,090300,1358241,281,282,282,281,500
|
|
20230706,090200,1217730,284,283,284,282,113
|
|
20230706,090100,1185762,284,282,284,281,4001
|
|
20230706,090000,59320,283,282,283,282,210
|