653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195000,309127929,281,281,281,281,16025
|
|
20230713,194900,309127929,281,281,281,281,0
|
|
20230713,194800,309127929,281,281,281,281,0
|
|
20230713,194700,309127929,281,281,281,281,0
|
|
20230713,194600,309127929,281,281,281,281,0
|
|
20230713,194500,309127929,281,281,281,281,0
|
|
20230713,194400,309127929,281,281,281,281,0
|
|
20230713,194300,309127929,281,281,281,281,0
|
|
20230713,194200,309127929,281,281,281,281,0
|
|
20230713,194100,309127929,281,281,281,281,0
|
|
20230713,194000,309127929,281,281,281,281,0
|
|
20230713,193900,309127929,281,281,281,281,0
|
|
20230713,193800,309127929,281,281,281,281,0
|
|
20230713,193700,309127929,281,281,281,281,0
|
|
20230713,193600,309127929,281,281,281,281,0
|
|
20230713,193500,309127929,281,281,281,281,0
|
|
20230713,193400,309127929,281,281,281,281,0
|
|
20230713,193300,309127929,281,281,281,281,0
|
|
20230713,193200,309127929,281,281,281,281,0
|
|
20230713,193100,309127929,281,281,281,281,0
|
|
20230713,193000,309127929,281,281,281,281,0
|
|
20230713,192900,309127929,281,281,281,281,0
|
|
20230713,192800,309127929,281,281,281,281,0
|
|
20230713,192700,309127929,281,281,281,281,0
|
|
20230713,192600,309127929,281,281,281,281,0
|
|
20230713,192500,309127929,281,281,281,281,0
|
|
20230713,192400,309127929,281,281,281,281,0
|
|
20230713,192300,309127929,281,281,281,281,0
|
|
20230713,192200,309127929,281,281,281,281,0
|
|
20230713,192100,309127929,281,281,281,281,0
|
|
20230713,192000,309127929,281,281,281,281,16025
|
|
20230713,191900,309127929,281,281,281,281,0
|
|
20230713,191800,309127929,281,281,281,281,0
|
|
20230713,191700,309127929,281,281,281,281,0
|
|
20230713,191600,309127929,281,281,281,281,0
|
|
20230713,191500,309127929,281,281,281,281,0
|
|
20230713,191400,309127929,281,281,281,281,0
|
|
20230713,191300,309127929,281,281,281,281,0
|
|
20230713,191200,309127929,281,281,281,281,0
|
|
20230713,191100,309127929,281,281,281,281,0
|
|
20230713,191000,309127929,281,281,281,281,0
|
|
20230713,190900,309127929,281,281,281,281,0
|
|
20230713,190800,309127929,281,281,281,281,0
|
|
20230713,190700,309127929,281,281,281,281,0
|
|
20230713,190600,309127929,281,281,281,281,0
|
|
20230713,190500,309127929,281,281,281,281,0
|
|
20230713,190400,309127929,281,281,281,281,0
|
|
20230713,190300,309127929,281,281,281,281,0
|
|
20230713,190200,309127929,281,281,281,281,0
|
|
20230713,190100,309127929,281,281,281,281,0
|
|
20230713,190000,309127929,281,281,281,281,0
|
|
20230713,185900,309127929,281,281,281,281,0
|
|
20230713,185800,309127929,281,281,281,281,0
|
|
20230713,185700,309127929,281,281,281,281,0
|
|
20230713,185600,309127929,281,281,281,281,0
|
|
20230713,185500,309127929,281,281,281,281,0
|
|
20230713,185400,309127929,281,281,281,281,0
|
|
20230713,185300,309127929,281,281,281,281,0
|
|
20230713,185200,309127929,281,281,281,281,0
|
|
20230713,185100,309127929,281,281,281,281,0
|
|
20230713,185000,309127929,281,281,281,281,16025
|
|
20230713,184900,309127929,281,281,281,281,0
|
|
20230713,184800,309127929,281,281,281,281,0
|
|
20230713,184700,309127929,281,281,281,281,0
|
|
20230713,184600,309127929,281,281,281,281,0
|
|
20230713,184500,309127929,281,281,281,281,0
|
|
20230713,184400,309127929,281,281,281,281,0
|
|
20230713,184300,309127929,281,281,281,281,0
|
|
20230713,184200,309127929,281,281,281,281,0
|
|
20230713,184100,309127929,281,281,281,281,0
|
|
20230713,184000,309127929,281,281,281,281,0
|
|
20230713,183900,309127929,281,281,281,281,0
|
|
20230713,183800,309127929,281,281,281,281,0
|
|
20230713,183700,309127929,281,281,281,281,0
|
|
20230713,183600,309127929,281,281,281,281,0
|
|
20230713,183500,309127929,281,281,281,281,0
|
|
20230713,183400,309127929,281,281,281,281,0
|
|
20230713,183300,309127929,281,281,281,281,0
|
|
20230713,183200,309127929,281,281,281,281,0
|
|
20230713,183100,309127929,281,281,281,281,0
|
|
20230713,183000,309127929,281,281,281,281,0
|
|
20230713,182900,309127929,281,281,281,281,0
|
|
20230713,182800,309127929,281,281,281,281,0
|
|
20230713,182700,309127929,281,281,281,281,0
|
|
20230713,182600,309127929,281,281,281,281,0
|
|
20230713,182500,309127929,281,281,281,281,0
|
|
20230713,182400,309127929,281,281,281,281,0
|
|
20230713,182300,309127929,281,281,281,281,0
|
|
20230713,182200,309127929,281,281,281,281,0
|
|
20230713,182100,309127929,281,281,281,281,0
|
|
20230713,182000,309127929,281,281,281,281,16025
|
|
20230713,181900,309127929,281,281,281,281,0
|
|
20230713,181800,309127929,281,281,281,281,0
|
|
20230713,181700,309127929,281,281,281,281,0
|
|
20230713,181600,309127929,281,281,281,281,0
|
|
20230713,181500,309127929,281,281,281,281,0
|
|
20230713,181400,309127929,281,281,281,281,0
|
|
20230713,181300,309127929,281,281,281,281,0
|
|
20230713,181200,309127929,281,281,281,281,0
|
|
20230713,181100,309127929,281,281,281,281,0
|
|
20230713,181000,309127929,281,281,281,281,0
|
|
20230713,180900,309127929,281,281,281,281,0
|
|
20230713,180800,309127929,281,281,281,281,0
|
|
20230713,180700,309127929,281,281,281,281,0
|
|
20230713,180600,309127929,281,281,281,281,0
|
|
20230713,180500,309127929,281,281,281,281,0
|
|
20230713,180400,309127929,281,281,281,281,0
|
|
20230713,180300,309127929,281,281,281,281,0
|
|
20230713,180200,309127929,281,281,281,281,0
|
|
20230713,180100,309127929,281,281,281,281,0
|
|
20230713,180000,309127929,281,281,281,281,0
|
|
20230713,175900,309127929,281,281,281,281,0
|
|
20230713,175800,309127929,281,281,281,281,0
|
|
20230713,175700,309127929,281,281,281,281,0
|
|
20230713,175600,309127929,281,281,281,281,0
|
|
20230713,175500,309127929,281,281,281,281,0
|
|
20230713,175400,309127929,281,281,281,281,0
|
|
20230713,175300,309127929,281,281,281,281,0
|
|
20230713,175200,309127929,281,281,281,281,0
|
|
20230713,175100,309127929,281,281,281,281,0
|
|
20230713,175000,309127929,281,281,281,281,16025
|
|
20230713,174900,309127929,281,281,281,281,0
|
|
20230713,174800,309127929,281,281,281,281,0
|
|
20230713,174700,309127929,281,281,281,281,0
|
|
20230713,174600,309127929,281,281,281,281,0
|
|
20230713,174500,309127929,281,281,281,281,0
|
|
20230713,174400,309127929,281,281,281,281,0
|
|
20230713,174300,309127929,281,281,281,281,0
|
|
20230713,174200,309127929,281,281,281,281,0
|
|
20230713,174100,309127929,281,281,281,281,0
|
|
20230713,174000,309127929,281,281,281,281,0
|
|
20230713,173900,309127929,281,281,281,281,0
|
|
20230713,173800,309127929,281,281,281,281,0
|
|
20230713,173700,309127929,281,281,281,281,0
|
|
20230713,173600,309127929,281,281,281,281,0
|
|
20230713,173500,309127929,281,281,281,281,0
|
|
20230713,173400,309127929,281,281,281,281,0
|
|
20230713,173300,309127929,281,281,281,281,0
|
|
20230713,173200,309127929,281,281,281,281,0
|
|
20230713,173100,309127929,281,281,281,281,0
|
|
20230713,173000,309127929,281,281,281,281,0
|
|
20230713,172900,309127929,281,281,281,281,0
|
|
20230713,172800,309127929,281,281,281,281,0
|
|
20230713,172700,309127929,281,281,281,281,0
|
|
20230713,172600,309127929,281,281,281,281,0
|
|
20230713,172500,309127929,281,281,281,281,0
|
|
20230713,172400,309127929,281,281,281,281,0
|
|
20230713,172300,309127929,281,281,281,281,0
|
|
20230713,172200,309127929,281,281,281,281,0
|
|
20230713,172100,309127929,281,281,281,281,0
|
|
20230713,172000,309127929,281,281,281,281,16025
|
|
20230713,171900,309127929,281,281,281,281,0
|
|
20230713,171800,309127929,281,281,281,281,0
|
|
20230713,171700,309127929,281,281,281,281,0
|
|
20230713,171600,309127929,281,281,281,281,0
|
|
20230713,171500,309127929,281,281,281,281,0
|
|
20230713,171400,309127929,281,281,281,281,0
|
|
20230713,171300,309127929,281,281,281,281,0
|
|
20230713,171200,309127929,281,281,281,281,0
|
|
20230713,171100,309127929,281,281,281,281,0
|
|
20230713,171000,309127929,281,281,281,281,0
|
|
20230713,170900,309127929,281,281,281,281,0
|
|
20230713,170800,309127929,281,281,281,281,0
|
|
20230713,170700,309127929,281,281,281,281,0
|
|
20230713,170600,309127929,281,281,281,281,0
|
|
20230713,170500,309127929,281,281,281,281,0
|
|
20230713,170400,309127929,281,281,281,281,0
|
|
20230713,170300,309127929,281,281,281,281,0
|
|
20230713,170200,309127929,281,281,281,281,0
|
|
20230713,170100,309127929,281,281,281,281,0
|
|
20230713,170000,309127929,281,281,281,281,0
|
|
20230713,165900,309127929,281,281,281,281,0
|
|
20230713,165800,309127929,281,281,281,281,0
|
|
20230713,165700,309127929,281,281,281,281,0
|
|
20230713,165600,309127929,281,281,281,281,0
|
|
20230713,165500,309127929,281,281,281,281,0
|
|
20230713,165400,309127929,281,281,281,281,0
|
|
20230713,165300,309127929,281,281,281,281,0
|
|
20230713,165200,309127929,281,281,281,281,0
|
|
20230713,165100,309127929,281,281,281,281,0
|
|
20230713,165000,309127929,281,281,281,281,16025
|
|
20230713,164900,309127929,281,281,281,281,0
|
|
20230713,164800,309127929,281,281,281,281,0
|
|
20230713,164700,309127929,281,281,281,281,0
|
|
20230713,164600,309127929,281,281,281,281,0
|
|
20230713,164500,309127929,281,281,281,281,0
|
|
20230713,164400,309127929,281,281,281,281,0
|
|
20230713,164300,309127929,281,281,281,281,0
|
|
20230713,164200,309127929,281,281,281,281,0
|
|
20230713,164100,309127929,281,281,281,281,0
|
|
20230713,164000,309127929,281,281,281,281,0
|
|
20230713,163900,309127929,281,281,281,281,0
|
|
20230713,163800,309127929,281,281,281,281,0
|
|
20230713,163700,309127929,281,281,281,281,0
|
|
20230713,163600,309127929,281,281,281,281,0
|
|
20230713,163500,309127929,281,281,281,281,0
|
|
20230713,163400,309127929,281,281,281,281,0
|
|
20230713,163300,309127929,281,281,281,281,0
|
|
20230713,163200,309127929,281,281,281,281,0
|
|
20230713,163100,309127929,281,281,281,281,0
|
|
20230713,163000,309127929,281,281,281,281,0
|
|
20230713,162900,309127929,281,281,281,281,0
|
|
20230713,162800,309127929,281,281,281,281,0
|
|
20230713,162700,309127929,281,281,281,281,0
|
|
20230713,162600,309127929,281,281,281,281,0
|
|
20230713,162500,309127929,281,281,281,281,0
|
|
20230713,162400,309127929,281,281,281,281,0
|
|
20230713,162300,309127929,281,281,281,281,0
|
|
20230713,162200,309127929,281,281,281,281,0
|
|
20230713,162100,309127929,281,281,281,281,0
|
|
20230713,162000,309127929,281,281,281,281,16025
|
|
20230713,161900,309127929,281,281,281,281,0
|
|
20230713,161800,309127929,281,281,281,281,0
|
|
20230713,161700,309127929,281,281,281,281,0
|
|
20230713,161600,309127929,281,281,281,281,0
|
|
20230713,161500,309127929,281,281,281,281,0
|
|
20230713,161400,309127929,281,281,281,281,0
|
|
20230713,161300,309127929,281,281,281,281,0
|
|
20230713,161200,309127929,281,281,281,281,0
|
|
20230713,161100,309127929,281,281,281,281,0
|
|
20230713,161000,309127929,281,281,281,281,0
|
|
20230713,160900,309127929,281,281,281,281,0
|
|
20230713,160800,309127929,281,281,281,281,0
|
|
20230713,160700,309127929,281,281,281,281,0
|
|
20230713,160600,309127929,281,281,281,281,0
|
|
20230713,160500,309127929,281,281,281,281,0
|
|
20230713,160400,309127929,281,281,281,281,0
|
|
20230713,160300,309127929,281,281,281,281,0
|
|
20230713,160200,309127929,281,281,281,281,0
|
|
20230713,160100,309127929,281,281,281,281,0
|
|
20230713,160000,309127929,281,281,281,281,0
|
|
20230713,155900,309127929,281,281,281,281,0
|
|
20230713,155800,309127929,281,281,281,281,0
|
|
20230713,155700,309127929,281,281,281,281,0
|
|
20230713,155600,309127929,281,281,281,281,0
|
|
20230713,155500,309127929,281,281,281,281,0
|
|
20230713,155400,309127929,281,281,281,281,0
|
|
20230713,155300,309127929,281,281,281,281,0
|
|
20230713,155200,309127929,281,281,281,281,0
|
|
20230713,155100,309127929,281,281,281,281,0
|
|
20230713,155000,309127929,281,281,281,281,16025
|
|
20230713,154900,309127929,281,281,281,281,0
|
|
20230713,154800,309127929,281,281,281,281,0
|
|
20230713,154700,309127929,281,281,281,281,0
|
|
20230713,154600,309127929,281,281,281,281,0
|
|
20230713,154500,309127929,281,281,281,281,0
|
|
20230713,154400,309127929,281,281,281,281,0
|
|
20230713,154300,309127929,281,281,281,281,0
|
|
20230713,154200,309127929,281,281,281,281,0
|
|
20230713,154100,309127929,281,281,281,281,0
|
|
20230713,154000,309127929,281,281,281,281,0
|
|
20230713,153900,309127929,281,281,281,281,0
|
|
20230713,153800,309127929,281,281,281,281,0
|
|
20230713,153700,309127929,281,281,281,281,0
|
|
20230713,153600,309127929,281,281,281,281,0
|
|
20230713,153500,309127929,281,281,281,281,0
|
|
20230713,153400,309127929,281,281,281,281,0
|
|
20230713,153300,309127929,281,281,281,281,0
|
|
20230713,153200,309127929,281,281,281,281,0
|
|
20230713,153100,309127929,281,281,281,281,0
|
|
20230713,153000,309127929,281,281,281,281,16025
|
|
20230713,152900,304624904,282,282,282,282,0
|
|
20230713,152800,304624904,282,282,282,282,0
|
|
20230713,152700,304624904,282,282,282,282,0
|
|
20230713,152600,304624904,282,282,282,282,0
|
|
20230713,152500,304624904,282,282,282,282,0
|
|
20230713,152400,304624904,282,282,282,282,0
|
|
20230713,152300,304624904,282,282,282,282,0
|
|
20230713,152200,304624904,282,282,282,282,0
|
|
20230713,152100,304624904,282,282,282,282,0
|
|
20230713,152000,304624904,282,282,282,282,0
|
|
20230713,151900,304624904,282,282,282,282,441
|
|
20230713,151800,304500542,282,282,282,282,171
|
|
20230713,151700,304452320,282,282,282,282,829
|
|
20230713,151600,304218542,282,281,282,281,587
|
|
20230713,151500,304053009,281,281,281,281,100
|
|
20230713,151400,304024909,281,281,281,281,5000
|
|
20230713,151300,302619909,282,282,282,282,0
|
|
20230713,151200,302619909,282,282,282,282,0
|
|
20230713,151100,302619909,282,282,282,282,1
|
|
20230713,151000,302619627,281,282,282,281,110
|
|
20230713,150900,302588707,282,282,282,282,100
|
|
20230713,150800,302560507,282,282,282,282,200
|
|
20230713,150700,302504107,282,282,282,282,100
|
|
20230713,150600,302475907,282,282,282,282,0
|
|
20230713,150500,302475907,282,282,282,282,0
|
|
20230713,150400,302475907,282,282,282,282,0
|
|
20230713,150300,302475907,282,282,282,282,0
|
|
20230713,150200,302475907,282,282,282,282,0
|
|
20230713,150100,302475907,282,282,282,282,0
|
|
20230713,150000,302475907,282,283,283,282,2
|
|
20230713,145900,302475342,283,282,283,282,561
|
|
20230713,145800,302317062,282,282,283,282,23773
|
|
20230713,145700,295590967,283,282,283,282,721
|
|
20230713,145600,295387584,282,282,282,282,0
|
|
20230713,145500,295387584,282,282,282,282,23599
|
|
20230713,145400,288732666,282,282,282,282,0
|
|
20230713,145300,288732666,282,282,282,282,665
|
|
20230713,145200,288545136,282,282,282,282,0
|
|
20230713,145100,288545136,282,282,282,282,0
|
|
20230713,145000,288545136,282,282,282,282,0
|
|
20230713,144900,288545136,282,282,282,282,10
|
|
20230713,144800,288542316,281,281,281,281,200
|
|
20230713,144700,288486116,282,282,282,281,143
|
|
20230713,144600,288445861,281,281,281,281,0
|
|
20230713,144500,288445861,281,281,281,281,0
|
|
20230713,144400,288445861,281,281,281,281,17262
|
|
20230713,144300,283595239,281,281,281,281,0
|
|
20230713,144200,283595239,281,281,281,281,0
|
|
20230713,144100,283595239,281,281,281,281,752
|
|
20230713,144000,283383927,281,281,281,281,5
|
|
20230713,143900,283382522,280,280,280,280,1852
|
|
20230713,143800,282863962,280,280,280,280,1691
|
|
20230713,143700,282390482,281,281,281,281,0
|
|
20230713,143600,282390482,281,281,281,281,1
|
|
20230713,143500,282390201,281,281,281,281,2
|
|
20230713,143400,282389639,281,281,281,281,6
|
|
20230713,143300,282387953,281,281,281,281,0
|
|
20230713,143200,282387953,281,281,281,281,0
|
|
20230713,143100,282387953,281,281,281,281,0
|
|
20230713,143000,282387953,281,281,281,281,0
|
|
20230713,142900,282387953,281,281,281,281,0
|
|
20230713,142800,282387953,281,281,281,281,166
|
|
20230713,142700,282341307,281,281,281,281,200
|
|
20230713,142600,282285107,281,281,281,281,1500
|
|
20230713,142500,281863607,281,281,281,281,0
|
|
20230713,142400,281863607,281,281,281,281,14
|
|
20230713,142300,281859673,281,281,281,281,0
|
|
20230713,142200,281859673,281,281,281,281,1753
|
|
20230713,142100,281367080,281,281,281,281,17860
|
|
20230713,142000,276348420,281,281,281,281,10006
|
|
20230713,141900,273536734,281,281,281,281,10002
|
|
20230713,141800,270726172,281,281,281,281,0
|
|
20230713,141700,270726172,281,280,281,280,10885
|
|
20230713,141600,267678081,281,281,281,281,0
|
|
20230713,141500,267678081,281,281,281,281,6200
|
|
20230713,141400,265935881,281,281,281,281,0
|
|
20230713,141300,265935881,281,281,281,281,0
|
|
20230713,141200,265935881,281,281,281,281,5
|
|
20230713,141100,265934476,280,280,280,280,100
|
|
20230713,141000,265906476,280,280,280,280,200
|
|
20230713,140900,265850476,281,281,281,281,0
|
|
20230713,140800,265850476,281,281,281,281,3
|
|
20230713,140700,265849633,281,281,281,281,61
|
|
20230713,140600,265832492,280,280,280,280,0
|
|
20230713,140500,265832492,280,280,280,280,4
|
|
20230713,140400,265831372,281,281,281,281,0
|
|
20230713,140300,265831372,281,281,281,281,0
|
|
20230713,140200,265831372,281,281,281,281,6434
|
|
20230713,140100,264023418,281,281,281,281,0
|
|
20230713,140000,264023418,281,281,281,281,0
|
|
20230713,135900,264023418,281,281,281,281,0
|
|
20230713,135800,264023418,281,281,281,281,1
|
|
20230713,135700,264023137,280,280,280,280,22799
|
|
20230713,135600,257639417,280,280,280,280,50000
|
|
20230713,135500,243639417,280,280,280,280,0
|
|
20230713,135400,243639417,280,280,280,280,0
|
|
20230713,135300,243639417,280,280,280,280,1
|
|
20230713,135200,243639137,280,280,280,280,0
|
|
20230713,135100,243639137,280,280,280,280,0
|
|
20230713,135000,243639137,280,280,280,280,134
|
|
20230713,134900,243601617,280,279,280,279,99
|
|
20230713,134800,243573930,280,280,280,280,0
|
|
20230713,134700,243573930,280,280,280,280,0
|
|
20230713,134600,243573930,280,280,280,280,0
|
|
20230713,134500,243573930,280,280,280,280,0
|
|
20230713,134400,243573930,280,280,280,280,0
|
|
20230713,134300,243573930,280,280,280,280,0
|
|
20230713,134200,243573930,280,280,280,280,0
|
|
20230713,134100,243573930,280,280,280,280,0
|
|
20230713,134000,243573930,280,280,280,280,0
|
|
20230713,133900,243573930,280,280,280,280,0
|
|
20230713,133800,243573930,280,280,280,280,536
|
|
20230713,133700,243423850,280,280,280,280,1
|
|
20230713,133600,243423570,279,279,279,279,214
|
|
20230713,133500,243363864,280,280,280,280,11623
|
|
20230713,133400,240109424,279,279,279,279,0
|
|
20230713,133300,240109424,279,279,279,279,945
|
|
20230713,133200,239845769,280,280,280,280,0
|
|
20230713,133100,239845769,280,280,280,280,20
|
|
20230713,133000,239840169,280,280,280,280,0
|
|
20230713,132900,239840169,280,280,280,280,0
|
|
20230713,132800,239840169,280,280,280,280,500
|
|
20230713,132700,239700169,279,279,279,279,4868
|
|
20230713,132600,238341997,279,279,279,279,3000
|
|
20230713,132500,237504997,279,279,279,279,60
|
|
20230713,132400,237488257,279,280,280,278,14294
|
|
20230713,132300,233512823,280,280,280,280,2
|
|
20230713,132200,233512263,280,280,280,280,0
|
|
20230713,132100,233512263,280,279,280,279,1500
|
|
20230713,132000,233092763,280,279,280,279,10001
|
|
20230713,131900,230302483,279,279,279,279,0
|
|
20230713,131800,230302483,279,279,279,279,0
|
|
20230713,131700,230302483,279,279,279,279,0
|
|
20230713,131600,230302483,279,279,279,279,0
|
|
20230713,131500,230302483,279,279,279,279,0
|
|
20230713,131400,230302483,279,279,279,279,0
|
|
20230713,131300,230302483,279,279,279,279,7
|
|
20230713,131200,230300530,279,279,279,279,4000
|
|
20230713,131100,229184530,279,279,279,278,396
|
|
20230713,131000,229074246,279,279,279,279,2000
|
|
20230713,130900,228516246,279,279,279,279,196
|
|
20230713,130800,228461562,279,279,279,279,1500
|
|
20230713,130700,228043062,279,279,279,279,4100
|
|
20230713,130600,226899162,279,279,279,279,480
|
|
20230713,130500,226765242,278,277,278,277,1011
|
|
20230713,130400,226484195,277,277,277,277,0
|
|
20230713,130300,226484195,277,279,279,277,125781
|
|
20230713,130200,191567730,280,280,280,280,0
|
|
20230713,130100,191567730,280,280,280,280,0
|
|
20230713,130000,191567730,280,280,280,280,0
|
|
20230713,125900,191567730,280,280,280,280,2058
|
|
20230713,125800,190991490,280,280,280,280,137
|
|
20230713,125700,190953130,280,280,280,280,14
|
|
20230713,125600,190949210,279,279,279,279,1
|
|
20230713,125500,190948931,279,279,279,279,0
|
|
20230713,125400,190948931,279,280,280,279,23960
|
|
20230713,125300,184264088,280,280,280,280,1
|
|
20230713,125200,184263808,280,280,280,280,1000
|
|
20230713,125100,183983808,280,280,280,280,0
|
|
20230713,125000,183983808,280,280,280,280,1637
|
|
20230713,124900,183525448,280,280,280,280,368
|
|
20230713,124800,183422408,279,279,279,279,0
|
|
20230713,124700,183422408,279,279,279,279,13723
|
|
20230713,124600,179593691,279,279,279,278,7619
|
|
20230713,124500,177474031,279,281,281,278,300071
|
|
20230713,124400,93637134,282,282,282,282,13
|
|
20230713,124300,93633468,282,282,282,282,953
|
|
20230713,124200,93364722,282,282,282,282,4
|
|
20230713,124100,93363594,282,282,282,282,0
|
|
20230713,124000,93363594,282,282,282,282,11180
|
|
20230713,123900,90210834,282,282,282,282,53
|
|
20230713,123800,90195888,282,282,282,282,3
|
|
20230713,123700,90195042,282,282,282,282,8
|
|
20230713,123600,90192786,282,282,282,282,6080
|
|
20230713,123500,88478226,283,283,283,283,0
|
|
20230713,123400,88478226,283,283,283,283,0
|
|
20230713,123300,88478226,283,282,283,282,250
|
|
20230713,123200,88407526,282,282,282,282,0
|
|
20230713,123100,88407526,282,282,282,282,0
|
|
20230713,123000,88407526,282,282,282,282,0
|
|
20230713,122900,88407526,282,283,283,282,4324
|
|
20230713,122800,87185996,283,283,283,283,0
|
|
20230713,122700,87185996,283,283,283,283,0
|
|
20230713,122600,87185996,283,283,283,283,0
|
|
20230713,122500,87185996,283,283,283,283,0
|
|
20230713,122400,87185996,283,283,283,283,0
|
|
20230713,122300,87185996,283,283,283,283,0
|
|
20230713,122200,87185996,283,283,283,283,0
|
|
20230713,122100,87185996,283,283,283,283,0
|
|
20230713,122000,87185996,283,283,283,283,0
|
|
20230713,121900,87185996,283,283,283,283,0
|
|
20230713,121800,87185996,283,283,283,283,0
|
|
20230713,121700,87185996,283,283,283,283,1012
|
|
20230713,121600,86899600,283,283,283,283,0
|
|
20230713,121500,86899600,283,283,283,283,880
|
|
20230713,121400,86650560,283,283,283,283,0
|
|
20230713,121300,86650560,283,283,283,283,0
|
|
20230713,121200,86650560,283,283,283,283,0
|
|
20230713,121100,86650560,283,283,283,283,0
|
|
20230713,121000,86650560,283,283,283,283,0
|
|
20230713,120900,86650560,283,283,283,283,1083
|
|
20230713,120800,86344071,282,282,282,282,0
|
|
20230713,120700,86344071,282,282,282,282,5000
|
|
20230713,120600,84934071,283,283,283,283,20
|
|
20230713,120500,84928411,283,283,283,283,0
|
|
20230713,120400,84928411,283,283,283,283,2
|
|
20230713,120300,84927845,283,283,283,283,0
|
|
20230713,120200,84927845,283,283,283,283,1
|
|
20230713,120100,84927562,282,282,282,282,0
|
|
20230713,120000,84927562,282,282,282,282,0
|
|
20230713,115900,84927562,282,282,282,282,0
|
|
20230713,115800,84927562,282,282,282,282,0
|
|
20230713,115700,84927562,282,282,282,282,73
|
|
20230713,115600,84906976,282,282,282,282,5709
|
|
20230713,115500,83297038,281,281,281,281,0
|
|
20230713,115400,83297038,281,281,281,281,0
|
|
20230713,115300,83297038,281,281,281,281,1
|
|
20230713,115200,83296757,282,282,282,282,0
|
|
20230713,115100,83296757,282,282,282,282,0
|
|
20230713,115000,83296757,282,282,282,282,10
|
|
20230713,114900,83293937,282,282,282,282,0
|
|
20230713,114800,83293937,282,282,282,282,0
|
|
20230713,114700,83293937,282,282,282,282,0
|
|
20230713,114600,83293937,282,282,282,282,36
|
|
20230713,114500,83283785,282,282,282,282,0
|
|
20230713,114400,83283785,282,282,282,282,0
|
|
20230713,114300,83283785,282,283,283,282,339
|
|
20230713,114200,83187849,283,282,283,282,18653
|
|
20230713,114100,77927648,282,282,282,282,2
|
|
20230713,114000,77927084,282,282,282,282,22
|
|
20230713,113900,77920880,281,281,281,281,0
|
|
20230713,113800,77920880,281,281,281,281,0
|
|
20230713,113700,77920880,281,281,281,281,0
|
|
20230713,113600,77920880,281,281,281,281,0
|
|
20230713,113500,77920880,281,281,281,281,0
|
|
20230713,113400,77920880,281,281,281,281,0
|
|
20230713,113300,77920880,281,281,281,281,0
|
|
20230713,113200,77920880,281,282,282,281,3011
|
|
20230713,113100,77074778,282,282,282,282,0
|
|
20230713,113000,77074778,282,282,282,282,16
|
|
20230713,112900,77070266,282,282,282,282,0
|
|
20230713,112800,77070266,282,282,282,282,200
|
|
20230713,112700,77013866,282,282,282,282,17
|
|
20230713,112600,77009072,282,282,282,282,50
|
|
20230713,112500,76994972,282,282,282,282,0
|
|
20230713,112400,76994972,282,282,282,282,23
|
|
20230713,112300,76988486,282,282,282,282,0
|
|
20230713,112200,76988486,282,282,282,282,977
|
|
20230713,112100,76712972,281,281,281,281,0
|
|
20230713,112000,76712972,281,281,281,281,20
|
|
20230713,111900,76707352,282,282,282,282,0
|
|
20230713,111800,76707352,282,282,282,282,123
|
|
20230713,111700,76672666,282,282,282,282,1000
|
|
20230713,111600,76390666,282,282,282,282,13048
|
|
20230713,111500,72711130,283,283,283,283,0
|
|
20230713,111400,72711130,283,283,283,283,0
|
|
20230713,111300,72711130,283,283,283,283,0
|
|
20230713,111200,72711130,283,283,283,283,8
|
|
20230713,111100,72708866,283,283,283,283,0
|
|
20230713,111000,72708866,283,283,283,283,0
|
|
20230713,110900,72708866,283,283,283,283,0
|
|
20230713,110800,72708866,283,283,283,283,0
|
|
20230713,110700,72708866,283,283,283,283,0
|
|
20230713,110600,72708866,283,283,283,283,0
|
|
20230713,110500,72708866,283,283,283,283,0
|
|
20230713,110400,72708866,283,283,283,283,0
|
|
20230713,110300,72708866,283,283,283,283,0
|
|
20230713,110200,72708866,283,283,283,283,5
|
|
20230713,110100,72707451,283,283,283,283,105
|
|
20230713,110000,72677736,283,283,283,283,0
|
|
20230713,105900,72677736,283,283,283,283,300
|
|
20230713,105800,72592836,283,283,283,283,7
|
|
20230713,105700,72590855,283,283,283,283,0
|
|
20230713,105600,72590855,283,283,283,283,90
|
|
20230713,105500,72565385,283,283,283,283,0
|
|
20230713,105400,72565385,283,283,283,283,0
|
|
20230713,105300,72565385,283,284,284,283,20
|
|
20230713,105200,72559715,284,284,284,284,0
|
|
20230713,105100,72559715,284,284,284,284,0
|
|
20230713,105000,72559715,284,284,284,284,0
|
|
20230713,104900,72559715,284,284,284,284,0
|
|
20230713,104800,72559715,284,282,284,282,11851
|
|
20230713,104700,69209411,282,282,282,282,0
|
|
20230713,104600,69209411,282,282,282,282,3150
|
|
20230713,104500,68321111,283,283,283,283,0
|
|
20230713,104400,68321111,283,283,283,283,0
|
|
20230713,104300,68321111,283,283,283,283,5000
|
|
20230713,104200,66906111,283,283,283,283,0
|
|
20230713,104100,66906111,283,283,283,283,10000
|
|
20230713,104000,64076111,283,283,283,283,5949
|
|
20230713,103900,62392544,283,283,283,283,7765
|
|
20230713,103800,60195049,282,282,282,282,5040
|
|
20230713,103700,58773769,283,283,283,283,14900
|
|
20230713,103600,54557069,283,283,283,283,0
|
|
20230713,103500,54557069,283,283,283,283,4
|
|
20230713,103400,54555937,283,283,283,283,0
|
|
20230713,103300,54555937,283,283,283,283,20
|
|
20230713,103200,54550277,283,283,283,283,0
|
|
20230713,103100,54550277,283,283,283,283,0
|
|
20230713,103000,54550277,283,283,283,283,0
|
|
20230713,102900,54550277,283,283,283,283,2697
|
|
20230713,102800,53787026,284,284,284,284,0
|
|
20230713,102700,53787026,284,284,284,284,0
|
|
20230713,102600,53787026,284,284,284,284,0
|
|
20230713,102500,53787026,284,284,284,284,0
|
|
20230713,102400,53787026,284,284,284,284,0
|
|
20230713,102300,53787026,284,284,284,284,0
|
|
20230713,102200,53787026,284,284,284,284,5020
|
|
20230713,102100,52361346,284,283,284,283,1301
|
|
20230713,102000,51993162,284,284,284,284,11
|
|
20230713,101900,51990038,283,283,283,283,6792
|
|
20230713,101800,50067902,283,283,283,283,0
|
|
20230713,101700,50067902,283,283,283,283,41501
|
|
20230713,101600,38323119,284,284,284,284,0
|
|
20230713,101500,38323119,284,284,284,284,0
|
|
20230713,101400,38323119,284,284,284,284,0
|
|
20230713,101300,38323119,284,284,284,284,0
|
|
20230713,101200,38323119,284,284,284,284,2030
|
|
20230713,101100,37746599,284,284,284,284,0
|
|
20230713,101000,37746599,284,284,284,284,8
|
|
20230713,100900,37744327,283,283,283,283,0
|
|
20230713,100800,37744327,283,283,283,283,6500
|
|
20230713,100700,35904827,283,283,283,283,3357
|
|
20230713,100600,34954796,284,284,284,284,0
|
|
20230713,100500,34954796,284,284,284,284,0
|
|
20230713,100400,34954796,284,284,284,284,0
|
|
20230713,100300,34954796,284,284,284,284,1710
|
|
20230713,100200,34469156,285,285,285,285,0
|
|
20230713,100100,34469156,285,285,285,285,24
|
|
20230713,100000,34462316,285,285,285,285,3050
|
|
20230713,095900,33593066,285,285,285,285,61
|
|
20230713,095800,33575681,285,285,285,285,42
|
|
20230713,095700,33563711,285,285,285,285,14
|
|
20230713,095600,33559721,284,284,284,284,21792
|
|
20230713,095500,27370793,284,284,284,284,0
|
|
20230713,095400,27370793,284,284,284,284,0
|
|
20230713,095300,27370793,284,284,284,284,0
|
|
20230713,095200,27370793,284,284,284,284,0
|
|
20230713,095100,27370793,284,284,284,284,0
|
|
20230713,095000,27370793,284,284,284,284,2
|
|
20230713,094900,27370225,284,284,284,284,11
|
|
20230713,094800,27367101,283,283,283,283,13810
|
|
20230713,094700,23458871,283,283,283,283,0
|
|
20230713,094600,23458871,283,283,283,283,0
|
|
20230713,094500,23458871,283,283,283,283,0
|
|
20230713,094400,23458871,283,283,283,283,0
|
|
20230713,094300,23458871,283,283,283,283,10
|
|
20230713,094200,23456041,282,282,282,282,2014
|
|
20230713,094100,22888093,282,282,282,282,10476
|
|
20230713,094000,19933861,283,283,283,283,0
|
|
20230713,093900,19933861,283,283,283,283,500
|
|
20230713,093800,19792361,283,283,283,283,68
|
|
20230713,093700,19773117,283,283,283,283,2868
|
|
20230713,093600,18961473,283,282,283,282,2
|
|
20230713,093500,18960908,283,282,283,282,500
|
|
20230713,093400,18819517,282,282,282,282,10
|
|
20230713,093300,18816697,282,282,282,282,9934
|
|
20230713,093200,16015309,283,282,283,282,36
|
|
20230713,093100,16005139,283,283,283,283,27
|
|
20230713,093000,15997498,283,283,283,283,102
|
|
20230713,092900,15968632,283,283,283,283,0
|
|
20230713,092800,15968632,283,283,283,283,119
|
|
20230713,092700,15934955,283,283,283,283,160
|
|
20230713,092600,15889675,283,283,283,283,46
|
|
20230713,092500,15876657,284,284,284,284,0
|
|
20230713,092400,15876657,284,284,284,284,0
|
|
20230713,092300,15876657,284,284,284,284,10
|
|
20230713,092200,15873817,284,284,284,284,0
|
|
20230713,092100,15873817,284,283,284,283,520
|
|
20230713,092000,15726656,282,282,282,282,355
|
|
20230713,091900,15626546,283,283,283,283,1
|
|
20230713,091800,15626263,282,282,282,282,5231
|
|
20230713,091700,14151121,282,283,283,282,5000
|
|
20230713,091600,12736465,284,284,284,284,2
|
|
20230713,091500,12735897,284,284,284,284,2238
|
|
20230713,091400,12100305,284,285,285,284,1464
|
|
20230713,091300,11684524,284,284,284,284,1809
|
|
20230713,091200,11170768,284,284,284,283,8500
|
|
20230713,091100,8757768,284,284,284,284,0
|
|
20230713,091000,8757768,284,284,284,284,1
|
|
20230713,090900,8757484,284,284,284,284,1
|
|
20230713,090800,8757200,284,284,284,284,0
|
|
20230713,090700,8757200,284,283,284,282,5001
|
|
20230713,090600,7345103,283,283,283,283,12712
|
|
20230713,090500,3747607,282,282,282,282,4356
|
|
20230713,090400,2519215,282,282,282,282,90
|
|
20230713,090300,2493835,282,282,282,282,688
|
|
20230713,090200,2299819,282,282,282,282,0
|
|
20230713,090100,2299819,282,281,282,281,5240
|
|
20230713,090000,827377,281,282,282,281,2935
|