651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194800,240207817,281,281,281,281,9822
|
|
20230712,194700,240207817,281,281,281,281,0
|
|
20230712,194600,240207817,281,281,281,281,0
|
|
20230712,194500,240207817,281,281,281,281,0
|
|
20230712,194400,240207817,281,281,281,281,0
|
|
20230712,194300,240207817,281,281,281,281,0
|
|
20230712,194200,240207817,281,281,281,281,0
|
|
20230712,194100,240207817,281,281,281,281,0
|
|
20230712,194000,240207817,281,281,281,281,0
|
|
20230712,193900,240207817,281,281,281,281,0
|
|
20230712,193800,240207817,281,281,281,281,0
|
|
20230712,193700,240207817,281,281,281,281,0
|
|
20230712,193600,240207817,281,281,281,281,0
|
|
20230712,193500,240207817,281,281,281,281,0
|
|
20230712,193400,240207817,281,281,281,281,0
|
|
20230712,193300,240207817,281,281,281,281,0
|
|
20230712,193200,240207817,281,281,281,281,0
|
|
20230712,193100,240207817,281,281,281,281,0
|
|
20230712,193000,240207817,281,281,281,281,0
|
|
20230712,192900,240207817,281,281,281,281,0
|
|
20230712,192800,240207817,281,281,281,281,0
|
|
20230712,192700,240207817,281,281,281,281,0
|
|
20230712,192600,240207817,281,281,281,281,0
|
|
20230712,192500,240207817,281,281,281,281,0
|
|
20230712,192400,240207817,281,281,281,281,0
|
|
20230712,192300,240207817,281,281,281,281,0
|
|
20230712,192200,240207817,281,281,281,281,0
|
|
20230712,192100,240207817,281,281,281,281,0
|
|
20230712,192000,240207817,281,281,281,281,0
|
|
20230712,191900,240207817,281,281,281,281,0
|
|
20230712,191800,240207817,281,281,281,281,9822
|
|
20230712,191700,240207817,281,281,281,281,0
|
|
20230712,191600,240207817,281,281,281,281,0
|
|
20230712,191500,240207817,281,281,281,281,0
|
|
20230712,191400,240207817,281,281,281,281,0
|
|
20230712,191300,240207817,281,281,281,281,0
|
|
20230712,191200,240207817,281,281,281,281,0
|
|
20230712,191100,240207817,281,281,281,281,0
|
|
20230712,191000,240207817,281,281,281,281,0
|
|
20230712,190900,240207817,281,281,281,281,0
|
|
20230712,190800,240207817,281,281,281,281,0
|
|
20230712,190700,240207817,281,281,281,281,0
|
|
20230712,190600,240207817,281,281,281,281,0
|
|
20230712,190500,240207817,281,281,281,281,0
|
|
20230712,190400,240207817,281,281,281,281,0
|
|
20230712,190300,240207817,281,281,281,281,0
|
|
20230712,190200,240207817,281,281,281,281,0
|
|
20230712,190100,240207817,281,281,281,281,0
|
|
20230712,190000,240207817,281,281,281,281,0
|
|
20230712,185900,240207817,281,281,281,281,0
|
|
20230712,185800,240207817,281,281,281,281,0
|
|
20230712,185700,240207817,281,281,281,281,0
|
|
20230712,185600,240207817,281,281,281,281,0
|
|
20230712,185500,240207817,281,281,281,281,0
|
|
20230712,185400,240207817,281,281,281,281,0
|
|
20230712,185300,240207817,281,281,281,281,0
|
|
20230712,185200,240207817,281,281,281,281,0
|
|
20230712,185100,240207817,281,281,281,281,0
|
|
20230712,185000,240207817,281,281,281,281,0
|
|
20230712,184900,240207817,281,281,281,281,0
|
|
20230712,184800,240207817,281,281,281,281,9822
|
|
20230712,184700,240207817,281,281,281,281,0
|
|
20230712,184600,240207817,281,281,281,281,0
|
|
20230712,184500,240207817,281,281,281,281,0
|
|
20230712,184400,240207817,281,281,281,281,0
|
|
20230712,184300,240207817,281,281,281,281,0
|
|
20230712,184200,240207817,281,281,281,281,0
|
|
20230712,184100,240207817,281,281,281,281,0
|
|
20230712,184000,240207817,281,281,281,281,0
|
|
20230712,183900,240207817,281,281,281,281,0
|
|
20230712,183800,240207817,281,281,281,281,0
|
|
20230712,183700,240207817,281,281,281,281,0
|
|
20230712,183600,240207817,281,281,281,281,0
|
|
20230712,183500,240207817,281,281,281,281,0
|
|
20230712,183400,240207817,281,281,281,281,0
|
|
20230712,183300,240207817,281,281,281,281,0
|
|
20230712,183200,240207817,281,281,281,281,0
|
|
20230712,183100,240207817,281,281,281,281,0
|
|
20230712,183000,240207817,281,281,281,281,0
|
|
20230712,182900,240207817,281,281,281,281,0
|
|
20230712,182800,240207817,281,281,281,281,0
|
|
20230712,182700,240207817,281,281,281,281,0
|
|
20230712,182600,240207817,281,281,281,281,0
|
|
20230712,182500,240207817,281,281,281,281,0
|
|
20230712,182400,240207817,281,281,281,281,0
|
|
20230712,182300,240207817,281,281,281,281,0
|
|
20230712,182200,240207817,281,281,281,281,0
|
|
20230712,182100,240207817,281,281,281,281,0
|
|
20230712,182000,240207817,281,281,281,281,0
|
|
20230712,181900,240207817,281,281,281,281,0
|
|
20230712,181800,240207817,281,281,281,281,9822
|
|
20230712,181700,240207817,281,281,281,281,0
|
|
20230712,181600,240207817,281,281,281,281,0
|
|
20230712,181500,240207817,281,281,281,281,0
|
|
20230712,181400,240207817,281,281,281,281,0
|
|
20230712,181300,240207817,281,281,281,281,0
|
|
20230712,181200,240207817,281,281,281,281,0
|
|
20230712,181100,240207817,281,281,281,281,0
|
|
20230712,181000,240207817,281,281,281,281,0
|
|
20230712,180900,240207817,281,281,281,281,0
|
|
20230712,180800,240207817,281,281,281,281,0
|
|
20230712,180700,240207817,281,281,281,281,0
|
|
20230712,180600,240207817,281,281,281,281,0
|
|
20230712,180500,240207817,281,281,281,281,0
|
|
20230712,180400,240207817,281,281,281,281,0
|
|
20230712,180300,240207817,281,281,281,281,0
|
|
20230712,180200,240207817,281,281,281,281,0
|
|
20230712,180100,240207817,281,281,281,281,0
|
|
20230712,180000,240207817,281,281,281,281,0
|
|
20230712,175900,240207817,281,281,281,281,0
|
|
20230712,175800,240207817,281,281,281,281,0
|
|
20230712,175700,240207817,281,281,281,281,0
|
|
20230712,175600,240207817,281,281,281,281,0
|
|
20230712,175500,240207817,281,281,281,281,0
|
|
20230712,175400,240207817,281,281,281,281,0
|
|
20230712,175300,240207817,281,281,281,281,0
|
|
20230712,175200,240207817,281,281,281,281,0
|
|
20230712,175100,240207817,281,281,281,281,0
|
|
20230712,175000,240207817,281,281,281,281,0
|
|
20230712,174900,240207817,281,281,281,281,0
|
|
20230712,174800,240207817,281,281,281,281,9822
|
|
20230712,174700,240207817,281,281,281,281,0
|
|
20230712,174600,240207817,281,281,281,281,0
|
|
20230712,174500,240207817,281,281,281,281,0
|
|
20230712,174400,240207817,281,281,281,281,0
|
|
20230712,174300,240207817,281,281,281,281,0
|
|
20230712,174200,240207817,281,281,281,281,0
|
|
20230712,174100,240207817,281,281,281,281,0
|
|
20230712,174000,240207817,281,281,281,281,0
|
|
20230712,173900,240207817,281,281,281,281,0
|
|
20230712,173800,240207817,281,281,281,281,0
|
|
20230712,173700,240207817,281,281,281,281,0
|
|
20230712,173600,240207817,281,281,281,281,0
|
|
20230712,173500,240207817,281,281,281,281,0
|
|
20230712,173400,240207817,281,281,281,281,0
|
|
20230712,173300,240207817,281,281,281,281,0
|
|
20230712,173200,240207817,281,281,281,281,0
|
|
20230712,173100,240207817,281,281,281,281,0
|
|
20230712,173000,240207817,281,281,281,281,0
|
|
20230712,172900,240207817,281,281,281,281,0
|
|
20230712,172800,240207817,281,281,281,281,0
|
|
20230712,172700,240207817,281,281,281,281,0
|
|
20230712,172600,240207817,281,281,281,281,0
|
|
20230712,172500,240207817,281,281,281,281,0
|
|
20230712,172400,240207817,281,281,281,281,0
|
|
20230712,172300,240207817,281,281,281,281,0
|
|
20230712,172200,240207817,281,281,281,281,0
|
|
20230712,172100,240207817,281,281,281,281,0
|
|
20230712,172000,240207817,281,281,281,281,0
|
|
20230712,171900,240207817,281,281,281,281,0
|
|
20230712,171800,240207817,281,281,281,281,9822
|
|
20230712,171700,240207817,281,281,281,281,0
|
|
20230712,171600,240207817,281,281,281,281,0
|
|
20230712,171500,240207817,281,281,281,281,0
|
|
20230712,171400,240207817,281,281,281,281,0
|
|
20230712,171300,240207817,281,281,281,281,0
|
|
20230712,171200,240207817,281,281,281,281,0
|
|
20230712,171100,240207817,281,281,281,281,0
|
|
20230712,171000,240207817,281,281,281,281,0
|
|
20230712,170900,240207817,281,281,281,281,0
|
|
20230712,170800,240207817,281,281,281,281,0
|
|
20230712,170700,240207817,281,281,281,281,0
|
|
20230712,170600,240207817,281,281,281,281,0
|
|
20230712,170500,240207817,281,281,281,281,0
|
|
20230712,170400,240207817,281,281,281,281,0
|
|
20230712,170300,240207817,281,281,281,281,0
|
|
20230712,170200,240207817,281,281,281,281,0
|
|
20230712,170100,240207817,281,281,281,281,0
|
|
20230712,170000,240207817,281,281,281,281,0
|
|
20230712,165900,240207817,281,281,281,281,0
|
|
20230712,165800,240207817,281,281,281,281,0
|
|
20230712,165700,240207817,281,281,281,281,0
|
|
20230712,165600,240207817,281,281,281,281,0
|
|
20230712,165500,240207817,281,281,281,281,0
|
|
20230712,165400,240207817,281,281,281,281,0
|
|
20230712,165300,240207817,281,281,281,281,0
|
|
20230712,165200,240207817,281,281,281,281,0
|
|
20230712,165100,240207817,281,281,281,281,0
|
|
20230712,165000,240207817,281,281,281,281,0
|
|
20230712,164900,240207817,281,281,281,281,0
|
|
20230712,164800,240207817,281,281,281,281,9822
|
|
20230712,164700,240207817,281,281,281,281,0
|
|
20230712,164600,240207817,281,281,281,281,0
|
|
20230712,164500,240207817,281,281,281,281,0
|
|
20230712,164400,240207817,281,281,281,281,0
|
|
20230712,164300,240207817,281,281,281,281,0
|
|
20230712,164200,240207817,281,281,281,281,0
|
|
20230712,164100,240207817,281,281,281,281,0
|
|
20230712,164000,240207817,281,281,281,281,0
|
|
20230712,163900,240207817,281,281,281,281,0
|
|
20230712,163800,240207817,281,281,281,281,0
|
|
20230712,163700,240207817,281,281,281,281,0
|
|
20230712,163600,240207817,281,281,281,281,0
|
|
20230712,163500,240207817,281,281,281,281,0
|
|
20230712,163400,240207817,281,281,281,281,0
|
|
20230712,163300,240207817,281,281,281,281,0
|
|
20230712,163200,240207817,281,281,281,281,0
|
|
20230712,163100,240207817,281,281,281,281,0
|
|
20230712,163000,240207817,281,281,281,281,0
|
|
20230712,162900,240207817,281,281,281,281,0
|
|
20230712,162800,240207817,281,281,281,281,0
|
|
20230712,162700,240207817,281,281,281,281,0
|
|
20230712,162600,240207817,281,281,281,281,0
|
|
20230712,162500,240207817,281,281,281,281,0
|
|
20230712,162400,240207817,281,281,281,281,0
|
|
20230712,162300,240207817,281,281,281,281,0
|
|
20230712,162200,240207817,281,281,281,281,0
|
|
20230712,162100,240207817,281,281,281,281,0
|
|
20230712,162000,240207817,281,281,281,281,0
|
|
20230712,161900,240207817,281,281,281,281,0
|
|
20230712,161800,240207817,281,281,281,281,9822
|
|
20230712,161700,240207817,281,281,281,281,0
|
|
20230712,161600,240207817,281,281,281,281,0
|
|
20230712,161500,240207817,281,281,281,281,0
|
|
20230712,161400,240207817,281,281,281,281,0
|
|
20230712,161300,240207817,281,281,281,281,0
|
|
20230712,161200,240207817,281,281,281,281,0
|
|
20230712,161100,240207817,281,281,281,281,0
|
|
20230712,161000,240207817,281,281,281,281,0
|
|
20230712,160900,240207817,281,281,281,281,0
|
|
20230712,160800,240207817,281,281,281,281,0
|
|
20230712,160700,240207817,281,281,281,281,0
|
|
20230712,160600,240207817,281,281,281,281,0
|
|
20230712,160500,240207817,281,281,281,281,0
|
|
20230712,160400,240207817,281,281,281,281,0
|
|
20230712,160300,240207817,281,281,281,281,0
|
|
20230712,160200,240207817,281,281,281,281,0
|
|
20230712,160100,240207817,281,281,281,281,0
|
|
20230712,160000,240207817,281,281,281,281,0
|
|
20230712,155900,240207817,281,281,281,281,0
|
|
20230712,155800,240207817,281,281,281,281,0
|
|
20230712,155700,240207817,281,281,281,281,0
|
|
20230712,155600,240207817,281,281,281,281,0
|
|
20230712,155500,240207817,281,281,281,281,0
|
|
20230712,155400,240207817,281,281,281,281,0
|
|
20230712,155300,240207817,281,281,281,281,0
|
|
20230712,155200,240207817,281,281,281,281,0
|
|
20230712,155100,240207817,281,281,281,281,0
|
|
20230712,155000,240207817,281,281,281,281,0
|
|
20230712,154900,240207817,281,281,281,281,0
|
|
20230712,154800,240207817,281,281,281,281,9822
|
|
20230712,154700,240207817,281,281,281,281,0
|
|
20230712,154600,240207817,281,281,281,281,0
|
|
20230712,154500,240207817,281,281,281,281,0
|
|
20230712,154400,240207817,281,281,281,281,0
|
|
20230712,154300,240207817,281,281,281,281,0
|
|
20230712,154200,240207817,281,281,281,281,0
|
|
20230712,154100,240207817,281,281,281,281,0
|
|
20230712,154000,240207817,281,281,281,281,0
|
|
20230712,153900,240207817,281,281,281,281,0
|
|
20230712,153800,240207817,281,281,281,281,0
|
|
20230712,153700,240207817,281,281,281,281,0
|
|
20230712,153600,240207817,281,281,281,281,0
|
|
20230712,153500,240207817,281,281,281,281,0
|
|
20230712,153400,240207817,281,281,281,281,0
|
|
20230712,153300,240207817,281,281,281,281,0
|
|
20230712,153200,240207817,281,281,281,281,0
|
|
20230712,153100,240207817,281,281,281,281,0
|
|
20230712,153000,240207817,281,281,281,281,9822
|
|
20230712,152900,237447835,281,281,281,281,0
|
|
20230712,152800,237447835,281,281,281,281,0
|
|
20230712,152700,237447835,281,281,281,281,0
|
|
20230712,152600,237447835,281,281,281,281,0
|
|
20230712,152500,237447835,281,281,281,281,0
|
|
20230712,152400,237447835,281,281,281,281,0
|
|
20230712,152300,237447835,281,281,281,281,0
|
|
20230712,152200,237447835,281,281,281,281,0
|
|
20230712,152100,237447835,281,281,281,281,0
|
|
20230712,152000,237447835,281,281,281,281,0
|
|
20230712,151900,237447835,281,281,281,281,30
|
|
20230712,151800,237439405,280,281,281,280,6117
|
|
20230712,151700,235721661,282,282,282,282,3
|
|
20230712,151600,235720815,281,281,281,281,5215
|
|
20230712,151500,234255400,281,281,281,280,2706
|
|
20230712,151400,233497098,281,281,281,281,0
|
|
20230712,151300,233497098,281,281,281,281,0
|
|
20230712,151200,233497098,281,281,281,280,456
|
|
20230712,151100,233369012,281,281,281,281,6
|
|
20230712,151000,233367326,281,282,282,280,9403
|
|
20230712,150900,230734182,280,281,281,280,15105
|
|
20230712,150800,226502093,282,281,282,281,690
|
|
20230712,150700,226307813,281,281,281,281,0
|
|
20230712,150600,226307813,281,281,281,281,0
|
|
20230712,150500,226307813,281,282,282,281,7725
|
|
20230712,150400,224129523,282,282,282,282,0
|
|
20230712,150300,224129523,282,282,282,282,56
|
|
20230712,150200,224113731,281,282,282,281,1470
|
|
20230712,150100,223700461,282,282,282,282,1045
|
|
20230712,150000,223405771,281,281,281,281,0
|
|
20230712,145900,223405771,281,281,281,281,27141
|
|
20230712,145800,215779150,281,281,281,281,2328
|
|
20230712,145700,215124982,282,282,282,282,5
|
|
20230712,145600,215123572,282,282,282,282,2
|
|
20230712,145500,215123008,282,282,282,282,333
|
|
20230712,145400,215029102,282,281,282,281,1450
|
|
20230712,145300,214621202,281,281,281,281,0
|
|
20230712,145200,214621202,281,282,282,281,8845
|
|
20230712,145100,212135754,282,282,282,282,160
|
|
20230712,145000,212090634,282,282,282,282,0
|
|
20230712,144900,212090634,282,282,282,282,0
|
|
20230712,144800,212090634,282,282,282,282,21
|
|
20230712,144700,212084712,282,282,282,282,597
|
|
20230712,144600,211916358,282,282,282,282,504
|
|
20230712,144500,211774230,281,281,281,281,20756
|
|
20230712,144400,205941794,282,281,282,281,12197
|
|
20230712,144300,202514432,282,282,282,282,0
|
|
20230712,144200,202514432,282,282,282,282,0
|
|
20230712,144100,202514432,282,282,282,282,5
|
|
20230712,144000,202513022,282,282,282,282,0
|
|
20230712,143900,202513022,282,282,282,282,0
|
|
20230712,143800,202513022,282,282,282,282,73
|
|
20230712,143700,202492436,282,282,282,282,1000
|
|
20230712,143600,202210436,282,282,282,282,87
|
|
20230712,143500,202185902,282,282,282,282,745
|
|
20230712,143400,201975812,282,282,282,282,2
|
|
20230712,143300,201975248,282,282,282,282,0
|
|
20230712,143200,201975248,282,282,282,282,1
|
|
20230712,143100,201974966,281,282,282,281,16600
|
|
20230712,143000,197310365,283,283,283,283,0
|
|
20230712,142900,197310365,283,283,283,283,0
|
|
20230712,142800,197310365,283,283,283,283,29
|
|
20230712,142700,197302158,283,283,283,283,87
|
|
20230712,142600,197277537,283,283,283,282,6320
|
|
20230712,142500,195495271,283,282,283,282,299
|
|
20230712,142400,195410952,283,283,283,283,0
|
|
20230712,142300,195410952,283,283,283,283,0
|
|
20230712,142200,195410952,283,283,283,282,5113
|
|
20230712,142100,193968728,283,283,283,283,0
|
|
20230712,142000,193968728,283,283,283,283,0
|
|
20230712,141900,193968728,283,283,283,283,1
|
|
20230712,141800,193968445,282,282,282,282,768
|
|
20230712,141700,193751869,281,282,282,281,5691
|
|
20230712,141600,192151201,281,281,281,281,6947
|
|
20230712,141500,190199094,282,283,283,281,94717
|
|
20230712,141400,163494978,282,282,282,282,13008
|
|
20230712,141300,159826722,282,282,282,282,0
|
|
20230712,141200,159826722,282,282,282,282,9312
|
|
20230712,141100,157200738,284,284,284,284,29
|
|
20230712,141000,157192502,284,282,284,282,1400
|
|
20230712,140900,156796927,283,282,283,282,7202
|
|
20230712,140800,154765961,282,283,283,282,7945
|
|
20230712,140700,152521062,283,283,283,283,12781
|
|
20230712,140600,148904039,283,283,283,283,0
|
|
20230712,140500,148904039,283,283,283,283,0
|
|
20230712,140400,148904039,283,283,283,283,138
|
|
20230712,140300,148864985,284,284,284,284,0
|
|
20230712,140200,148864985,284,284,284,284,0
|
|
20230712,140100,148864985,284,284,284,284,21
|
|
20230712,140000,148859021,283,283,283,283,0
|
|
20230712,135900,148859021,283,283,283,283,3170
|
|
20230712,135800,147961911,283,284,284,283,936
|
|
20230712,135700,147696092,284,285,285,284,3375
|
|
20230712,135600,146737508,285,285,285,285,20
|
|
20230712,135500,146731808,285,285,285,285,0
|
|
20230712,135400,146731808,285,285,285,285,0
|
|
20230712,135300,146731808,285,285,285,285,0
|
|
20230712,135200,146731808,285,285,285,285,0
|
|
20230712,135100,146731808,285,285,285,285,0
|
|
20230712,135000,146731808,285,285,285,285,4000
|
|
20230712,134900,145591808,285,285,285,285,0
|
|
20230712,134800,145591808,285,285,285,285,0
|
|
20230712,134700,145591808,285,285,285,285,0
|
|
20230712,134600,145591808,285,285,285,285,1134
|
|
20230712,134500,145268618,285,285,285,285,1
|
|
20230712,134400,145268333,285,285,285,285,0
|
|
20230712,134300,145268333,285,285,285,285,1
|
|
20230712,134200,145268048,285,285,285,285,0
|
|
20230712,134100,145268048,285,285,285,285,0
|
|
20230712,134000,145268048,285,285,285,285,0
|
|
20230712,133900,145268048,285,285,285,285,20
|
|
20230712,133800,145262348,285,285,285,285,1
|
|
20230712,133700,145262063,285,285,285,285,0
|
|
20230712,133600,145262063,285,285,285,285,0
|
|
20230712,133500,145262063,285,285,285,285,0
|
|
20230712,133400,145262063,285,285,285,285,1
|
|
20230712,133300,145261778,285,285,285,285,0
|
|
20230712,133200,145261778,285,285,285,285,0
|
|
20230712,133100,145261778,285,285,285,285,1
|
|
20230712,133000,145261493,285,285,285,285,0
|
|
20230712,132900,145261493,285,285,285,285,1
|
|
20230712,132800,145261208,285,285,285,285,0
|
|
20230712,132700,145261208,285,285,285,285,0
|
|
20230712,132600,145261208,285,285,285,285,1
|
|
20230712,132500,145260923,285,285,285,285,10
|
|
20230712,132400,145258073,285,285,285,285,0
|
|
20230712,132300,145258073,285,285,285,285,0
|
|
20230712,132200,145258073,285,285,285,285,0
|
|
20230712,132100,145258073,285,285,285,285,0
|
|
20230712,132000,145258073,285,285,285,285,1
|
|
20230712,131900,145257788,285,285,285,285,0
|
|
20230712,131800,145257788,285,285,285,285,1
|
|
20230712,131700,145257503,285,285,285,285,0
|
|
20230712,131600,145257503,285,285,285,285,0
|
|
20230712,131500,145257503,285,285,285,285,0
|
|
20230712,131400,145257503,285,285,285,285,1
|
|
20230712,131300,145257218,284,284,284,284,0
|
|
20230712,131200,145257218,284,284,284,284,6598
|
|
20230712,131100,143383386,284,284,284,284,0
|
|
20230712,131000,143383386,284,284,284,284,0
|
|
20230712,130900,143383386,284,284,284,284,0
|
|
20230712,130800,143383386,284,284,284,284,0
|
|
20230712,130700,143383386,284,284,284,284,0
|
|
20230712,130600,143383386,284,284,284,284,0
|
|
20230712,130500,143383386,284,284,284,284,0
|
|
20230712,130400,143383386,284,284,284,284,283
|
|
20230712,130300,143303014,284,284,284,284,0
|
|
20230712,130200,143303014,284,284,284,284,0
|
|
20230712,130100,143303014,284,284,284,284,0
|
|
20230712,130000,143303014,284,284,284,284,8
|
|
20230712,125900,143300742,284,284,284,284,12
|
|
20230712,125800,143297334,284,284,284,284,0
|
|
20230712,125700,143297334,284,284,284,284,10
|
|
20230712,125600,143294494,284,284,284,284,1010
|
|
20230712,125500,143007654,284,284,284,284,1
|
|
20230712,125400,143007370,284,284,284,284,0
|
|
20230712,125300,143007370,284,284,284,284,22
|
|
20230712,125200,143001122,283,283,283,283,0
|
|
20230712,125100,143001122,283,283,283,283,0
|
|
20230712,125000,143001122,283,283,283,283,314
|
|
20230712,124900,142912260,284,284,284,284,0
|
|
20230712,124800,142912260,284,284,284,284,0
|
|
20230712,124700,142912260,284,284,284,284,132
|
|
20230712,124600,142874772,284,284,284,284,20
|
|
20230712,124500,142869092,284,283,284,283,406
|
|
20230712,124400,142754172,283,283,283,283,2050
|
|
20230712,124300,142174022,283,283,283,283,0
|
|
20230712,124200,142174022,283,283,283,283,101
|
|
20230712,124100,142145439,283,283,283,283,0
|
|
20230712,124000,142145439,283,283,283,283,0
|
|
20230712,123900,142145439,283,282,283,282,22
|
|
20230712,123800,142139214,283,283,283,283,1
|
|
20230712,123700,142138931,283,283,283,283,0
|
|
20230712,123600,142138931,283,283,283,283,0
|
|
20230712,123500,142138931,283,283,283,283,0
|
|
20230712,123400,142138931,283,283,283,283,1
|
|
20230712,123300,142138648,282,282,282,282,0
|
|
20230712,123200,142138648,282,284,284,282,3622
|
|
20230712,123100,141113802,284,284,284,284,0
|
|
20230712,123000,141113802,284,284,284,284,0
|
|
20230712,122900,141113802,284,284,284,284,0
|
|
20230712,122800,141113802,284,284,284,284,0
|
|
20230712,122700,141113802,284,284,284,284,4
|
|
20230712,122600,141112666,284,284,284,284,0
|
|
20230712,122500,141112666,284,284,284,284,0
|
|
20230712,122400,141112666,284,284,284,284,0
|
|
20230712,122300,141112666,284,284,284,284,0
|
|
20230712,122200,141112666,284,284,284,284,0
|
|
20230712,122100,141112666,284,284,284,284,0
|
|
20230712,122000,141112666,284,284,284,284,0
|
|
20230712,121900,141112666,284,284,284,284,0
|
|
20230712,121800,141112666,284,284,284,284,1
|
|
20230712,121700,141112382,284,284,284,284,200
|
|
20230712,121600,141055582,284,284,284,284,0
|
|
20230712,121500,141055582,284,284,284,284,0
|
|
20230712,121400,141055582,284,284,284,284,0
|
|
20230712,121300,141055582,284,284,284,284,0
|
|
20230712,121200,141055582,284,284,284,284,0
|
|
20230712,121100,141055582,284,284,284,284,0
|
|
20230712,121000,141055582,284,284,284,284,0
|
|
20230712,120900,141055582,284,284,284,284,1
|
|
20230712,120800,141055298,284,284,284,284,0
|
|
20230712,120700,141055298,284,284,284,284,0
|
|
20230712,120600,141055298,284,284,284,284,200
|
|
20230712,120500,140998498,284,283,284,283,490
|
|
20230712,120400,140859527,284,284,284,284,0
|
|
20230712,120300,140859527,284,284,284,284,0
|
|
20230712,120200,140859527,284,284,284,284,0
|
|
20230712,120100,140859527,284,284,284,284,0
|
|
20230712,120000,140859527,284,284,284,284,0
|
|
20230712,115900,140859527,284,284,284,284,0
|
|
20230712,115800,140859527,284,284,284,284,5
|
|
20230712,115700,140858107,283,283,283,283,0
|
|
20230712,115600,140858107,283,283,283,283,0
|
|
20230712,115500,140858107,283,283,283,283,3511
|
|
20230712,115400,139864494,283,283,283,283,0
|
|
20230712,115300,139864494,283,283,283,283,1
|
|
20230712,115200,139864211,284,284,284,284,0
|
|
20230712,115100,139864211,284,284,284,284,0
|
|
20230712,115000,139864211,284,284,284,284,0
|
|
20230712,114900,139864211,284,284,284,284,650
|
|
20230712,114800,139679611,284,284,284,284,0
|
|
20230712,114700,139679611,284,284,284,284,0
|
|
20230712,114600,139679611,284,284,284,284,0
|
|
20230712,114500,139679611,284,284,284,284,0
|
|
20230712,114400,139679611,284,284,284,284,0
|
|
20230712,114300,139679611,284,284,284,284,0
|
|
20230712,114200,139679611,284,284,284,284,0
|
|
20230712,114100,139679611,284,284,284,284,0
|
|
20230712,114000,139679611,284,284,284,284,0
|
|
20230712,113900,139679611,284,284,284,284,0
|
|
20230712,113800,139679611,284,284,284,284,0
|
|
20230712,113700,139679611,284,284,284,284,300
|
|
20230712,113600,139594411,284,284,284,284,0
|
|
20230712,113500,139594411,284,284,284,284,0
|
|
20230712,113400,139594411,284,284,284,284,6
|
|
20230712,113300,139592707,284,284,284,284,600
|
|
20230712,113200,139422307,284,284,284,284,0
|
|
20230712,113100,139422307,284,284,284,284,0
|
|
20230712,113000,139422307,284,284,284,284,11
|
|
20230712,112900,139419183,284,284,284,284,0
|
|
20230712,112800,139419183,284,284,284,284,0
|
|
20230712,112700,139419183,284,284,284,284,0
|
|
20230712,112600,139419183,284,283,284,283,2
|
|
20230712,112500,139418616,284,284,284,284,0
|
|
20230712,112400,139418616,284,284,284,284,0
|
|
20230712,112300,139418616,284,284,284,284,0
|
|
20230712,112200,139418616,284,284,284,284,0
|
|
20230712,112100,139418616,284,284,284,284,0
|
|
20230712,112000,139418616,284,284,284,284,0
|
|
20230712,111900,139418616,284,284,284,284,0
|
|
20230712,111800,139418616,284,284,284,284,0
|
|
20230712,111700,139418616,284,284,284,284,200
|
|
20230712,111600,139361816,284,284,284,284,10
|
|
20230712,111500,139358976,284,284,284,284,5
|
|
20230712,111400,139357556,282,282,282,282,1
|
|
20230712,111300,139357274,283,283,283,283,0
|
|
20230712,111200,139357274,283,283,283,283,4639
|
|
20230712,111100,138044437,284,284,284,284,0
|
|
20230712,111000,138044437,284,284,284,284,1
|
|
20230712,110900,138044153,283,283,283,283,0
|
|
20230712,110800,138044153,283,283,283,283,0
|
|
20230712,110700,138044153,283,283,283,283,0
|
|
20230712,110600,138044153,283,283,283,283,0
|
|
20230712,110500,138044153,283,283,283,283,2000
|
|
20230712,110400,137478153,284,284,284,284,81
|
|
20230712,110300,137455149,284,284,284,284,0
|
|
20230712,110200,137455149,284,284,284,284,1
|
|
20230712,110100,137454865,283,283,283,283,0
|
|
20230712,110000,137454865,283,284,284,283,21
|
|
20230712,105900,137448902,284,284,284,284,6
|
|
20230712,105800,137447198,283,283,283,283,33422
|
|
20230712,105700,127988772,283,283,283,283,1003
|
|
20230712,105600,127704923,283,283,283,283,22
|
|
20230712,105500,127698697,282,282,282,282,1
|
|
20230712,105400,127698415,283,283,283,283,5553
|
|
20230712,105300,126126916,283,283,283,283,0
|
|
20230712,105200,126126916,283,283,283,283,1000
|
|
20230712,105100,125843916,284,284,284,284,0
|
|
20230712,105000,125843916,284,284,284,284,18
|
|
20230712,104900,125838804,283,283,283,283,698
|
|
20230712,104800,125641270,283,284,284,283,28326
|
|
20230712,104700,117624893,284,285,285,284,1504
|
|
20230712,104600,117197657,285,285,285,285,1100
|
|
20230712,104500,116884157,285,285,285,285,0
|
|
20230712,104400,116884157,285,285,285,285,1
|
|
20230712,104300,116883872,285,285,285,285,0
|
|
20230712,104200,116883872,285,285,285,285,0
|
|
20230712,104100,116883872,285,285,285,285,1
|
|
20230712,104000,116883587,285,285,285,285,0
|
|
20230712,103900,116883587,285,285,285,285,0
|
|
20230712,103800,116883587,285,285,285,285,100
|
|
20230712,103700,116855087,285,285,285,285,0
|
|
20230712,103600,116855087,285,285,285,285,644
|
|
20230712,103500,116671547,285,285,285,285,0
|
|
20230712,103400,116671547,285,285,285,284,124
|
|
20230712,103300,116636208,285,284,285,284,10476
|
|
20230712,103200,113650643,285,285,285,285,200
|
|
20230712,103100,113593643,285,285,285,285,0
|
|
20230712,103000,113593643,285,285,285,285,0
|
|
20230712,102900,113593643,285,285,285,285,5
|
|
20230712,102800,113592218,284,284,284,284,0
|
|
20230712,102700,113592218,284,284,284,284,97
|
|
20230712,102600,113564670,284,283,284,283,4233
|
|
20230712,102500,112362598,284,284,284,284,9358
|
|
20230712,102400,109704926,284,284,284,284,0
|
|
20230712,102300,109704926,284,284,284,284,3000
|
|
20230712,102200,108852926,286,286,286,286,205
|
|
20230712,102100,108794296,286,286,286,286,0
|
|
20230712,102000,108794296,286,286,286,286,0
|
|
20230712,101900,108794296,286,286,286,286,0
|
|
20230712,101800,108794296,286,286,286,286,798
|
|
20230712,101700,108566068,286,285,286,285,241
|
|
20230712,101600,108497217,286,286,286,286,1
|
|
20230712,101500,108496931,285,285,285,285,31504
|
|
20230712,101400,99518291,285,285,285,285,200
|
|
20230712,101300,99461291,284,284,284,284,0
|
|
20230712,101200,99461291,284,284,284,284,6967
|
|
20230712,101100,97482663,284,284,284,284,0
|
|
20230712,101000,97482663,284,284,284,284,400
|
|
20230712,100900,97369063,284,283,284,283,500
|
|
20230712,100800,97227160,283,283,283,283,25020
|
|
20230712,100700,90146500,284,284,284,284,0
|
|
20230712,100600,90146500,284,284,284,284,1
|
|
20230712,100500,90146216,284,284,284,284,0
|
|
20230712,100400,90146216,284,284,284,284,29
|
|
20230712,100300,90137980,283,284,284,283,333
|
|
20230712,100200,90043426,285,285,285,285,0
|
|
20230712,100100,90043426,285,285,285,285,201
|
|
20230712,100000,89986141,285,284,285,284,4661
|
|
20230712,095900,88662403,283,282,283,282,1036
|
|
20230712,095800,88370223,284,284,284,284,39
|
|
20230712,095700,88359147,284,284,284,284,500
|
|
20230712,095600,88217147,282,283,283,282,3522
|
|
20230712,095500,87220548,284,284,284,284,35
|
|
20230712,095400,87210608,284,284,284,284,2050
|
|
20230712,095300,86628408,284,284,284,284,1010
|
|
20230712,095200,86341568,284,284,284,284,1003
|
|
20230712,095100,86056716,284,284,284,284,700
|
|
20230712,095000,85857916,284,284,284,284,0
|
|
20230712,094900,85857916,284,284,284,284,0
|
|
20230712,094800,85857916,284,284,284,284,18
|
|
20230712,094700,85852804,284,284,284,284,0
|
|
20230712,094600,85852804,284,283,284,282,10379
|
|
20230712,094500,82911996,283,283,283,283,625
|
|
20230712,094400,82735121,283,283,283,283,4
|
|
20230712,094300,82733989,282,284,284,282,226595
|
|
20230712,094200,18809655,285,286,286,285,251
|
|
20230712,094100,18737870,286,285,286,283,17419
|
|
20230712,094000,13784053,286,286,286,286,0
|
|
20230712,093900,13784053,286,286,286,286,2000
|
|
20230712,093800,13212053,286,286,286,286,11
|
|
20230712,093700,13208907,286,286,286,286,0
|
|
20230712,093600,13208907,286,286,286,286,0
|
|
20230712,093500,13208907,286,286,286,286,0
|
|
20230712,093400,13208907,286,286,286,286,1
|
|
20230712,093300,13208621,286,286,286,286,630
|
|
20230712,093200,13028441,286,286,286,286,14
|
|
20230712,093100,13024437,286,286,286,286,2
|
|
20230712,093000,13023865,286,286,286,286,1
|
|
20230712,092900,13023579,285,285,285,285,0
|
|
20230712,092800,13023579,285,285,285,285,600
|
|
20230712,092700,12852579,286,286,286,286,12
|
|
20230712,092600,12849147,286,286,286,286,0
|
|
20230712,092500,12849147,286,286,286,286,0
|
|
20230712,092400,12849147,286,285,286,285,91
|
|
20230712,092300,12823211,285,285,285,285,60
|
|
20230712,092200,12806111,286,286,286,286,2
|
|
20230712,092100,12805539,286,286,286,286,3496
|
|
20230712,092000,11805683,286,286,286,286,3608
|
|
20230712,091900,10773795,286,286,286,286,20
|
|
20230712,091800,10768075,286,286,286,286,0
|
|
20230712,091700,10768075,286,286,286,286,2
|
|
20230712,091600,10767503,286,285,286,285,351
|
|
20230712,091500,10667267,286,286,286,286,893
|
|
20230712,091400,10411869,287,287,287,287,0
|
|
20230712,091300,10411869,287,286,287,286,201
|
|
20230712,091200,10354382,287,287,287,287,0
|
|
20230712,091100,10354382,287,286,287,286,149
|
|
20230712,091000,10311623,286,286,286,286,104
|
|
20230712,090900,10281879,286,285,287,283,106
|
|
20230712,090800,10251870,283,284,284,283,3335
|
|
20230712,090700,9307067,285,285,285,285,2
|
|
20230712,090600,9306497,287,286,287,286,801
|
|
20230712,090500,9077200,286,287,289,284,363
|
|
20230712,090400,8973051,289,285,289,283,14960
|
|
20230712,090300,4713770,287,285,287,285,713
|
|
20230712,090200,4510559,285,286,286,285,7168
|
|
20230712,090100,2467034,286,289,289,286,7966
|
|
20230712,090000,180754,289,287,289,287,629
|