652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194900,383934305,275,275,275,275,19792
|
|
20230714,194800,383934305,275,275,275,275,0
|
|
20230714,194700,383934305,275,275,275,275,0
|
|
20230714,194600,383934305,275,275,275,275,0
|
|
20230714,194500,383934305,275,275,275,275,0
|
|
20230714,194400,383934305,275,275,275,275,0
|
|
20230714,194300,383934305,275,275,275,275,0
|
|
20230714,194200,383934305,275,275,275,275,0
|
|
20230714,194100,383934305,275,275,275,275,0
|
|
20230714,194000,383934305,275,275,275,275,0
|
|
20230714,193900,383934305,275,275,275,275,0
|
|
20230714,193800,383934305,275,275,275,275,0
|
|
20230714,193700,383934305,275,275,275,275,0
|
|
20230714,193600,383934305,275,275,275,275,0
|
|
20230714,193500,383934305,275,275,275,275,0
|
|
20230714,193400,383934305,275,275,275,275,0
|
|
20230714,193300,383934305,275,275,275,275,0
|
|
20230714,193200,383934305,275,275,275,275,0
|
|
20230714,193100,383934305,275,275,275,275,0
|
|
20230714,193000,383934305,275,275,275,275,0
|
|
20230714,192900,383934305,275,275,275,275,0
|
|
20230714,192800,383934305,275,275,275,275,0
|
|
20230714,192700,383934305,275,275,275,275,0
|
|
20230714,192600,383934305,275,275,275,275,0
|
|
20230714,192500,383934305,275,275,275,275,0
|
|
20230714,192400,383934305,275,275,275,275,0
|
|
20230714,192300,383934305,275,275,275,275,0
|
|
20230714,192200,383934305,275,275,275,275,0
|
|
20230714,192100,383934305,275,275,275,275,0
|
|
20230714,192000,383934305,275,275,275,275,0
|
|
20230714,191900,383934305,275,275,275,275,19792
|
|
20230714,191800,383934305,275,275,275,275,0
|
|
20230714,191700,383934305,275,275,275,275,0
|
|
20230714,191600,383934305,275,275,275,275,0
|
|
20230714,191500,383934305,275,275,275,275,0
|
|
20230714,191400,383934305,275,275,275,275,0
|
|
20230714,191300,383934305,275,275,275,275,0
|
|
20230714,191200,383934305,275,275,275,275,0
|
|
20230714,191100,383934305,275,275,275,275,0
|
|
20230714,191000,383934305,275,275,275,275,0
|
|
20230714,190900,383934305,275,275,275,275,0
|
|
20230714,190800,383934305,275,275,275,275,0
|
|
20230714,190700,383934305,275,275,275,275,0
|
|
20230714,190600,383934305,275,275,275,275,0
|
|
20230714,190500,383934305,275,275,275,275,0
|
|
20230714,190400,383934305,275,275,275,275,0
|
|
20230714,190300,383934305,275,275,275,275,0
|
|
20230714,190200,383934305,275,275,275,275,0
|
|
20230714,190100,383934305,275,275,275,275,0
|
|
20230714,190000,383934305,275,275,275,275,0
|
|
20230714,185900,383934305,275,275,275,275,0
|
|
20230714,185800,383934305,275,275,275,275,0
|
|
20230714,185700,383934305,275,275,275,275,0
|
|
20230714,185600,383934305,275,275,275,275,0
|
|
20230714,185500,383934305,275,275,275,275,0
|
|
20230714,185400,383934305,275,275,275,275,0
|
|
20230714,185300,383934305,275,275,275,275,0
|
|
20230714,185200,383934305,275,275,275,275,0
|
|
20230714,185100,383934305,275,275,275,275,0
|
|
20230714,185000,383934305,275,275,275,275,0
|
|
20230714,184900,383934305,275,275,275,275,19792
|
|
20230714,184800,383934305,275,275,275,275,0
|
|
20230714,184700,383934305,275,275,275,275,0
|
|
20230714,184600,383934305,275,275,275,275,0
|
|
20230714,184500,383934305,275,275,275,275,0
|
|
20230714,184400,383934305,275,275,275,275,0
|
|
20230714,184300,383934305,275,275,275,275,0
|
|
20230714,184200,383934305,275,275,275,275,0
|
|
20230714,184100,383934305,275,275,275,275,0
|
|
20230714,184000,383934305,275,275,275,275,0
|
|
20230714,183900,383934305,275,275,275,275,0
|
|
20230714,183800,383934305,275,275,275,275,0
|
|
20230714,183700,383934305,275,275,275,275,0
|
|
20230714,183600,383934305,275,275,275,275,0
|
|
20230714,183500,383934305,275,275,275,275,0
|
|
20230714,183400,383934305,275,275,275,275,0
|
|
20230714,183300,383934305,275,275,275,275,0
|
|
20230714,183200,383934305,275,275,275,275,0
|
|
20230714,183100,383934305,275,275,275,275,0
|
|
20230714,183000,383934305,275,275,275,275,0
|
|
20230714,182900,383934305,275,275,275,275,0
|
|
20230714,182800,383934305,275,275,275,275,0
|
|
20230714,182700,383934305,275,275,275,275,0
|
|
20230714,182600,383934305,275,275,275,275,0
|
|
20230714,182500,383934305,275,275,275,275,0
|
|
20230714,182400,383934305,275,275,275,275,0
|
|
20230714,182300,383934305,275,275,275,275,0
|
|
20230714,182200,383934305,275,275,275,275,0
|
|
20230714,182100,383934305,275,275,275,275,0
|
|
20230714,182000,383934305,275,275,275,275,0
|
|
20230714,181900,383934305,275,275,275,275,19792
|
|
20230714,181800,383934305,275,275,275,275,0
|
|
20230714,181700,383934305,275,275,275,275,0
|
|
20230714,181600,383934305,275,275,275,275,0
|
|
20230714,181500,383934305,275,275,275,275,0
|
|
20230714,181400,383934305,275,275,275,275,0
|
|
20230714,181300,383934305,275,275,275,275,0
|
|
20230714,181200,383934305,275,275,275,275,0
|
|
20230714,181100,383934305,275,275,275,275,0
|
|
20230714,181000,383934305,275,275,275,275,0
|
|
20230714,180900,383934305,275,275,275,275,0
|
|
20230714,180800,383934305,275,275,275,275,0
|
|
20230714,180700,383934305,275,275,275,275,0
|
|
20230714,180600,383934305,275,275,275,275,0
|
|
20230714,180500,383934305,275,275,275,275,0
|
|
20230714,180400,383934305,275,275,275,275,0
|
|
20230714,180300,383934305,275,275,275,275,0
|
|
20230714,180200,383934305,275,275,275,275,0
|
|
20230714,180100,383934305,275,275,275,275,0
|
|
20230714,180000,383934305,275,275,275,275,0
|
|
20230714,175900,383934305,275,275,275,275,0
|
|
20230714,175800,383934305,275,275,275,275,0
|
|
20230714,175700,383934305,275,275,275,275,0
|
|
20230714,175600,383934305,275,275,275,275,0
|
|
20230714,175500,383934305,275,275,275,275,0
|
|
20230714,175400,383934305,275,275,275,275,0
|
|
20230714,175300,383934305,275,275,275,275,0
|
|
20230714,175200,383934305,275,275,275,275,0
|
|
20230714,175100,383934305,275,275,275,275,0
|
|
20230714,175000,383934305,275,275,275,275,0
|
|
20230714,174900,383934305,275,275,275,275,19792
|
|
20230714,174800,383934305,275,275,275,275,0
|
|
20230714,174700,383934305,275,275,275,275,0
|
|
20230714,174600,383934305,275,275,275,275,0
|
|
20230714,174500,383934305,275,275,275,275,0
|
|
20230714,174400,383934305,275,275,275,275,0
|
|
20230714,174300,383934305,275,275,275,275,0
|
|
20230714,174200,383934305,275,275,275,275,0
|
|
20230714,174100,383934305,275,275,275,275,0
|
|
20230714,174000,383934305,275,275,275,275,0
|
|
20230714,173900,383934305,275,275,275,275,0
|
|
20230714,173800,383934305,275,275,275,275,0
|
|
20230714,173700,383934305,275,275,275,275,0
|
|
20230714,173600,383934305,275,275,275,275,0
|
|
20230714,173500,383934305,275,275,275,275,0
|
|
20230714,173400,383934305,275,275,275,275,0
|
|
20230714,173300,383934305,275,275,275,275,0
|
|
20230714,173200,383934305,275,275,275,275,0
|
|
20230714,173100,383934305,275,275,275,275,0
|
|
20230714,173000,383934305,275,275,275,275,0
|
|
20230714,172900,383934305,275,275,275,275,0
|
|
20230714,172800,383934305,275,275,275,275,0
|
|
20230714,172700,383934305,275,275,275,275,0
|
|
20230714,172600,383934305,275,275,275,275,0
|
|
20230714,172500,383934305,275,275,275,275,0
|
|
20230714,172400,383934305,275,275,275,275,0
|
|
20230714,172300,383934305,275,275,275,275,0
|
|
20230714,172200,383934305,275,275,275,275,0
|
|
20230714,172100,383934305,275,275,275,275,0
|
|
20230714,172000,383934305,275,275,275,275,0
|
|
20230714,171900,383934305,275,275,275,275,19792
|
|
20230714,171800,383934305,275,275,275,275,0
|
|
20230714,171700,383934305,275,275,275,275,0
|
|
20230714,171600,383934305,275,275,275,275,0
|
|
20230714,171500,383934305,275,275,275,275,0
|
|
20230714,171400,383934305,275,275,275,275,0
|
|
20230714,171300,383934305,275,275,275,275,0
|
|
20230714,171200,383934305,275,275,275,275,0
|
|
20230714,171100,383934305,275,275,275,275,0
|
|
20230714,171000,383934305,275,275,275,275,0
|
|
20230714,170900,383934305,275,275,275,275,0
|
|
20230714,170800,383934305,275,275,275,275,0
|
|
20230714,170700,383934305,275,275,275,275,0
|
|
20230714,170600,383934305,275,275,275,275,0
|
|
20230714,170500,383934305,275,275,275,275,0
|
|
20230714,170400,383934305,275,275,275,275,0
|
|
20230714,170300,383934305,275,275,275,275,0
|
|
20230714,170200,383934305,275,275,275,275,0
|
|
20230714,170100,383934305,275,275,275,275,0
|
|
20230714,170000,383934305,275,275,275,275,0
|
|
20230714,165900,383934305,275,275,275,275,0
|
|
20230714,165800,383934305,275,275,275,275,0
|
|
20230714,165700,383934305,275,275,275,275,0
|
|
20230714,165600,383934305,275,275,275,275,0
|
|
20230714,165500,383934305,275,275,275,275,0
|
|
20230714,165400,383934305,275,275,275,275,0
|
|
20230714,165300,383934305,275,275,275,275,0
|
|
20230714,165200,383934305,275,275,275,275,0
|
|
20230714,165100,383934305,275,275,275,275,0
|
|
20230714,165000,383934305,275,275,275,275,0
|
|
20230714,164900,383934305,275,275,275,275,19792
|
|
20230714,164800,383934305,275,275,275,275,0
|
|
20230714,164700,383934305,275,275,275,275,0
|
|
20230714,164600,383934305,275,275,275,275,0
|
|
20230714,164500,383934305,275,275,275,275,0
|
|
20230714,164400,383934305,275,275,275,275,0
|
|
20230714,164300,383934305,275,275,275,275,0
|
|
20230714,164200,383934305,275,275,275,275,0
|
|
20230714,164100,383934305,275,275,275,275,0
|
|
20230714,164000,383934305,275,275,275,275,0
|
|
20230714,163900,383934305,275,275,275,275,0
|
|
20230714,163800,383934305,275,275,275,275,0
|
|
20230714,163700,383934305,275,275,275,275,0
|
|
20230714,163600,383934305,275,275,275,275,0
|
|
20230714,163500,383934305,275,275,275,275,0
|
|
20230714,163400,383934305,275,275,275,275,0
|
|
20230714,163300,383934305,275,275,275,275,0
|
|
20230714,163200,383934305,275,275,275,275,0
|
|
20230714,163100,383934305,275,275,275,275,0
|
|
20230714,163000,383934305,275,275,275,275,0
|
|
20230714,162900,383934305,275,275,275,275,0
|
|
20230714,162800,383934305,275,275,275,275,0
|
|
20230714,162700,383934305,275,275,275,275,0
|
|
20230714,162600,383934305,275,275,275,275,0
|
|
20230714,162500,383934305,275,275,275,275,0
|
|
20230714,162400,383934305,275,275,275,275,0
|
|
20230714,162300,383934305,275,275,275,275,0
|
|
20230714,162200,383934305,275,275,275,275,0
|
|
20230714,162100,383934305,275,275,275,275,0
|
|
20230714,162000,383934305,275,275,275,275,0
|
|
20230714,161900,383934305,275,275,275,275,19792
|
|
20230714,161800,383934305,275,275,275,275,0
|
|
20230714,161700,383934305,275,275,275,275,0
|
|
20230714,161600,383934305,275,275,275,275,0
|
|
20230714,161500,383934305,275,275,275,275,0
|
|
20230714,161400,383934305,275,275,275,275,0
|
|
20230714,161300,383934305,275,275,275,275,0
|
|
20230714,161200,383934305,275,275,275,275,0
|
|
20230714,161100,383934305,275,275,275,275,0
|
|
20230714,161000,383934305,275,275,275,275,0
|
|
20230714,160900,383934305,275,275,275,275,0
|
|
20230714,160800,383934305,275,275,275,275,0
|
|
20230714,160700,383934305,275,275,275,275,0
|
|
20230714,160600,383934305,275,275,275,275,0
|
|
20230714,160500,383934305,275,275,275,275,0
|
|
20230714,160400,383934305,275,275,275,275,0
|
|
20230714,160300,383934305,275,275,275,275,0
|
|
20230714,160200,383934305,275,275,275,275,0
|
|
20230714,160100,383934305,275,275,275,275,0
|
|
20230714,160000,383934305,275,275,275,275,0
|
|
20230714,155900,383934305,275,275,275,275,0
|
|
20230714,155800,383934305,275,275,275,275,0
|
|
20230714,155700,383934305,275,275,275,275,0
|
|
20230714,155600,383934305,275,275,275,275,0
|
|
20230714,155500,383934305,275,275,275,275,0
|
|
20230714,155400,383934305,275,275,275,275,0
|
|
20230714,155300,383934305,275,275,275,275,0
|
|
20230714,155200,383934305,275,275,275,275,0
|
|
20230714,155100,383934305,275,275,275,275,0
|
|
20230714,155000,383934305,275,275,275,275,0
|
|
20230714,154900,383934305,275,275,275,275,19792
|
|
20230714,154800,383934305,275,275,275,275,0
|
|
20230714,154700,383934305,275,275,275,275,0
|
|
20230714,154600,383934305,275,275,275,275,0
|
|
20230714,154500,383934305,275,275,275,275,0
|
|
20230714,154400,383934305,275,275,275,275,0
|
|
20230714,154300,383934305,275,275,275,275,0
|
|
20230714,154200,383934305,275,275,275,275,0
|
|
20230714,154100,383934305,275,275,275,275,0
|
|
20230714,154000,383934305,275,275,275,275,0
|
|
20230714,153900,383934305,275,275,275,275,0
|
|
20230714,153800,383934305,275,275,275,275,0
|
|
20230714,153700,383934305,275,275,275,275,0
|
|
20230714,153600,383934305,275,275,275,275,0
|
|
20230714,153500,383934305,275,275,275,275,0
|
|
20230714,153400,383934305,275,275,275,275,0
|
|
20230714,153300,383934305,275,275,275,275,0
|
|
20230714,153200,383934305,275,275,275,275,0
|
|
20230714,153100,383934305,275,275,275,275,0
|
|
20230714,153000,383934305,275,275,275,275,19792
|
|
20230714,152900,378491505,275,275,275,275,0
|
|
20230714,152800,378491505,275,275,275,275,0
|
|
20230714,152700,378491505,275,275,275,275,0
|
|
20230714,152600,378491505,275,275,275,275,0
|
|
20230714,152500,378491505,275,275,275,275,0
|
|
20230714,152400,378491505,275,275,275,275,0
|
|
20230714,152300,378491505,275,275,275,275,0
|
|
20230714,152200,378491505,275,275,275,275,0
|
|
20230714,152100,378491505,275,275,275,275,0
|
|
20230714,152000,378491505,275,275,275,275,0
|
|
20230714,151900,378491505,275,275,275,275,1134
|
|
20230714,151800,378179655,275,275,275,275,166
|
|
20230714,151700,378134005,275,275,275,274,192
|
|
20230714,151600,378081270,275,275,275,275,2312
|
|
20230714,151500,377445470,275,274,275,274,133
|
|
20230714,151400,377408896,275,275,275,275,300
|
|
20230714,151300,377326396,275,275,275,275,300
|
|
20230714,151200,377243896,275,275,275,275,653
|
|
20230714,151100,377064321,275,275,275,273,37513
|
|
20230714,151000,366805077,276,276,276,276,780
|
|
20230714,150900,366589797,275,275,275,275,0
|
|
20230714,150800,366589797,275,275,275,275,3
|
|
20230714,150700,366588972,275,275,275,275,0
|
|
20230714,150600,366588972,275,275,275,275,3891
|
|
20230714,150500,365518947,276,276,276,276,0
|
|
20230714,150400,365518947,276,276,276,276,0
|
|
20230714,150300,365518947,276,276,276,276,0
|
|
20230714,150200,365518947,276,276,276,276,0
|
|
20230714,150100,365518947,276,276,276,276,368
|
|
20230714,150000,365417379,276,276,276,276,61
|
|
20230714,145900,365400543,276,276,276,276,0
|
|
20230714,145800,365400543,276,276,276,276,0
|
|
20230714,145700,365400543,276,276,276,276,0
|
|
20230714,145600,365400543,276,276,276,276,572
|
|
20230714,145500,365242671,276,276,276,276,200
|
|
20230714,145400,365187471,275,276,276,275,11991
|
|
20230714,145300,361889821,277,277,277,277,0
|
|
20230714,145200,361889821,277,277,277,277,801
|
|
20230714,145100,361667944,277,276,277,276,268
|
|
20230714,145000,361593955,276,276,276,276,300
|
|
20230714,144900,361511155,276,276,276,276,321
|
|
20230714,144800,361422559,276,277,277,276,2
|
|
20230714,144700,361422006,277,276,277,276,2662
|
|
20230714,144600,360687050,277,277,277,277,416
|
|
20230714,144500,360571818,277,274,277,274,54264
|
|
20230714,144400,345613618,274,274,274,274,0
|
|
20230714,144300,345613618,274,274,274,274,324
|
|
20230714,144200,345524842,274,274,274,274,22214
|
|
20230714,144100,339438206,274,274,274,274,27380
|
|
20230714,144000,331936086,274,274,275,274,15139
|
|
20230714,143900,327787001,274,274,274,273,6021
|
|
20230714,143800,326137248,275,274,275,274,7460
|
|
20230714,143700,324092967,274,274,274,274,9136
|
|
20230714,143600,321589703,275,275,275,275,500
|
|
20230714,143500,321452203,275,275,275,275,60
|
|
20230714,143400,321435703,275,275,275,274,53701
|
|
20230714,143300,306717928,275,275,276,275,3109
|
|
20230714,143200,305862948,275,275,275,275,0
|
|
20230714,143100,305862948,275,275,275,275,5000
|
|
20230714,143000,304487948,276,276,276,276,0
|
|
20230714,142900,304487948,276,276,276,276,0
|
|
20230714,142800,304487948,276,276,276,276,509
|
|
20230714,142700,304347464,276,276,276,276,0
|
|
20230714,142600,304347464,276,276,276,276,0
|
|
20230714,142500,304347464,276,276,276,276,0
|
|
20230714,142400,304347464,276,275,276,275,18196
|
|
20230714,142300,299343563,276,276,276,276,0
|
|
20230714,142200,299343563,276,275,276,275,10005
|
|
20230714,142100,296592183,275,275,275,275,40729
|
|
20230714,142000,285391708,276,276,276,276,5
|
|
20230714,141900,285390328,276,276,276,276,0
|
|
20230714,141800,285390328,276,276,276,276,0
|
|
20230714,141700,285390328,276,276,276,276,55
|
|
20230714,141600,285375148,276,276,276,276,6
|
|
20230714,141500,285373492,275,275,275,275,0
|
|
20230714,141400,285373492,275,276,276,275,5099
|
|
20230714,141300,283971168,276,276,276,276,500
|
|
20230714,141200,283833168,276,276,276,276,0
|
|
20230714,141100,283833168,276,276,276,276,0
|
|
20230714,141000,283833168,276,276,276,276,10
|
|
20230714,140900,283830408,276,276,276,276,0
|
|
20230714,140800,283830408,276,276,276,276,5
|
|
20230714,140700,283829028,276,276,276,276,1
|
|
20230714,140600,283828752,276,276,276,276,10
|
|
20230714,140500,283825992,276,276,276,276,500
|
|
20230714,140400,283687992,276,276,276,276,20
|
|
20230714,140300,283682472,275,275,275,275,0
|
|
20230714,140200,283682472,275,276,276,275,15023
|
|
20230714,140100,279548790,276,276,276,276,82
|
|
20230714,140000,279526158,276,276,276,276,0
|
|
20230714,135900,279526158,276,276,276,276,74
|
|
20230714,135800,279505734,276,276,276,276,0
|
|
20230714,135700,279505734,276,276,276,276,0
|
|
20230714,135600,279505734,276,276,276,276,0
|
|
20230714,135500,279505734,276,276,276,276,797
|
|
20230714,135400,279285762,276,275,276,275,580
|
|
20230714,135300,279126212,276,275,276,275,1001
|
|
20230714,135200,278850936,276,275,276,275,677
|
|
20230714,135100,278664190,276,276,276,276,2
|
|
20230714,135000,278663638,276,276,276,276,587
|
|
20230714,134900,278501626,277,277,277,277,1
|
|
20230714,134800,278501349,277,277,277,277,11
|
|
20230714,134700,278498302,276,276,276,276,23500
|
|
20230714,134600,272012302,276,276,276,276,108
|
|
20230714,134500,271982494,276,276,276,276,492
|
|
20230714,134400,271846702,275,275,275,275,9140
|
|
20230714,134300,269333202,275,276,276,275,778
|
|
20230714,134200,269118752,276,276,276,276,184
|
|
20230714,134100,269067968,276,276,276,276,2016
|
|
20230714,134000,268511552,276,275,276,275,16862
|
|
20230714,133900,263874436,275,275,275,274,15119
|
|
20230714,133800,259726490,275,275,275,275,10610
|
|
20230714,133700,256808740,275,277,277,274,311009
|
|
20230714,133600,171094953,278,278,278,278,1
|
|
20230714,133500,171094675,278,278,278,278,0
|
|
20230714,133400,171094675,278,278,278,278,0
|
|
20230714,133300,171094675,278,278,278,278,0
|
|
20230714,133200,171094675,278,278,278,278,1
|
|
20230714,133100,171094397,278,278,278,278,0
|
|
20230714,133000,171094397,278,278,278,278,0
|
|
20230714,132900,171094397,278,278,278,278,101
|
|
20230714,132800,171066319,278,278,278,278,1082
|
|
20230714,132700,170765523,278,278,278,278,1000
|
|
20230714,132600,170487523,278,278,278,278,0
|
|
20230714,132500,170487523,278,278,278,278,1
|
|
20230714,132400,170487245,278,278,278,278,0
|
|
20230714,132300,170487245,278,278,278,278,500
|
|
20230714,132200,170348245,278,278,278,278,0
|
|
20230714,132100,170348245,278,278,278,278,0
|
|
20230714,132000,170348245,278,278,278,278,66
|
|
20230714,131900,170329897,278,278,278,278,1
|
|
20230714,131800,170329619,277,277,277,277,104
|
|
20230714,131700,170300811,278,277,278,277,10099
|
|
20230714,131600,167503289,278,278,278,278,1
|
|
20230714,131500,167503011,278,278,278,278,98
|
|
20230714,131400,167475767,278,278,278,278,1
|
|
20230714,131300,167475489,278,278,278,278,69
|
|
20230714,131200,167456307,278,278,278,278,5
|
|
20230714,131100,167454917,278,278,278,278,0
|
|
20230714,131000,167454917,278,278,278,278,0
|
|
20230714,130900,167454917,278,278,278,278,0
|
|
20230714,130800,167454917,278,278,278,278,27
|
|
20230714,130700,167447411,278,278,278,278,0
|
|
20230714,130600,167447411,278,278,278,278,0
|
|
20230714,130500,167447411,278,278,278,278,0
|
|
20230714,130400,167447411,278,278,278,278,0
|
|
20230714,130300,167447411,278,278,278,278,0
|
|
20230714,130200,167447411,278,278,278,278,49
|
|
20230714,130100,167433789,278,278,278,278,0
|
|
20230714,130000,167433789,278,278,278,278,76
|
|
20230714,125900,167412661,278,278,278,278,2
|
|
20230714,125800,167412105,277,277,277,277,0
|
|
20230714,125700,167412105,277,277,277,277,0
|
|
20230714,125600,167412105,277,277,277,277,0
|
|
20230714,125500,167412105,277,277,277,277,700
|
|
20230714,125400,167218205,278,278,278,278,11966
|
|
20230714,125300,163891657,278,278,278,278,500
|
|
20230714,125200,163752657,278,278,278,278,0
|
|
20230714,125100,163752657,278,278,278,278,0
|
|
20230714,125000,163752657,278,278,278,278,0
|
|
20230714,124900,163752657,278,278,278,278,0
|
|
20230714,124800,163752657,278,278,278,278,0
|
|
20230714,124700,163752657,278,278,278,278,11
|
|
20230714,124600,163749599,278,278,278,278,1
|
|
20230714,124500,163749321,277,277,277,277,2656
|
|
20230714,124400,163013609,278,278,278,278,0
|
|
20230714,124300,163013609,278,278,278,278,1
|
|
20230714,124200,163013331,277,277,277,277,3000
|
|
20230714,124100,162182331,277,277,277,277,0
|
|
20230714,124000,162182331,277,277,277,277,0
|
|
20230714,123900,162182331,277,277,277,277,0
|
|
20230714,123800,162182331,277,277,277,277,0
|
|
20230714,123700,162182331,277,277,277,277,101
|
|
20230714,123600,162154354,277,277,277,277,4000
|
|
20230714,123500,161046354,278,278,278,278,0
|
|
20230714,123400,161046354,278,278,278,278,13
|
|
20230714,123300,161042740,278,278,278,278,8
|
|
20230714,123200,161040516,278,278,278,278,1
|
|
20230714,123100,161040238,278,278,278,278,6
|
|
20230714,123000,161038570,278,278,278,278,74534
|
|
20230714,122900,140318118,279,279,279,279,0
|
|
20230714,122800,140318118,279,279,279,279,0
|
|
20230714,122700,140318118,279,279,279,279,0
|
|
20230714,122600,140318118,279,279,279,279,0
|
|
20230714,122500,140318118,279,279,279,279,0
|
|
20230714,122400,140318118,279,279,279,279,0
|
|
20230714,122300,140318118,279,279,279,279,1
|
|
20230714,122200,140317839,278,278,278,278,0
|
|
20230714,122100,140317839,278,278,278,278,1
|
|
20230714,122000,140317561,279,279,279,279,0
|
|
20230714,121900,140317561,279,279,279,279,89
|
|
20230714,121800,140292730,279,279,279,279,0
|
|
20230714,121700,140292730,279,278,279,278,2364
|
|
20230714,121600,139635474,279,279,279,279,0
|
|
20230714,121500,139635474,279,279,279,279,49
|
|
20230714,121400,139621803,279,279,279,279,18
|
|
20230714,121300,139616781,279,279,279,279,33
|
|
20230714,121200,139607574,279,279,279,279,1800
|
|
20230714,121100,139105374,279,279,279,279,16
|
|
20230714,121000,139100910,279,279,279,279,0
|
|
20230714,120900,139100910,279,279,279,279,0
|
|
20230714,120800,139100910,279,279,279,279,1000
|
|
20230714,120700,138821910,279,279,279,279,0
|
|
20230714,120600,138821910,279,279,279,279,0
|
|
20230714,120500,138821910,279,279,279,279,1968
|
|
20230714,120400,138272838,279,279,279,279,0
|
|
20230714,120300,138272838,279,279,279,279,1
|
|
20230714,120200,138272559,278,278,278,278,203
|
|
20230714,120100,138216125,278,278,278,278,0
|
|
20230714,120000,138216125,278,278,278,278,0
|
|
20230714,115900,138216125,278,278,278,278,100
|
|
20230714,115800,138188325,279,279,279,279,0
|
|
20230714,115700,138188325,279,279,279,279,0
|
|
20230714,115600,138188325,279,279,279,279,5
|
|
20230714,115500,138186930,279,279,279,279,1000
|
|
20230714,115400,137907930,279,279,279,279,27
|
|
20230714,115300,137900397,278,278,278,278,0
|
|
20230714,115200,137900397,278,278,278,278,0
|
|
20230714,115100,137900397,278,278,278,278,0
|
|
20230714,115000,137900397,278,278,278,278,0
|
|
20230714,114900,137900397,278,278,278,278,0
|
|
20230714,114800,137900397,278,278,278,278,0
|
|
20230714,114700,137900397,278,278,278,278,0
|
|
20230714,114600,137900397,278,278,278,278,3000
|
|
20230714,114500,137066397,278,279,279,278,103
|
|
20230714,114400,137037668,279,279,279,279,905
|
|
20230714,114300,136785173,279,279,279,279,0
|
|
20230714,114200,136785173,279,279,279,279,4
|
|
20230714,114100,136784057,279,279,279,279,1611
|
|
20230714,114000,136334588,280,280,280,280,0
|
|
20230714,113900,136334588,280,280,280,280,0
|
|
20230714,113800,136334588,280,280,280,280,90
|
|
20230714,113700,136309388,280,280,280,280,0
|
|
20230714,113600,136309388,280,280,280,280,0
|
|
20230714,113500,136309388,280,280,280,280,0
|
|
20230714,113400,136309388,280,280,280,280,10
|
|
20230714,113300,136306588,279,279,279,279,1398
|
|
20230714,113200,135916546,279,279,279,279,1444
|
|
20230714,113100,135513670,280,280,280,280,98
|
|
20230714,113000,135486230,280,280,280,280,2
|
|
20230714,112900,135485670,280,280,280,280,91
|
|
20230714,112800,135460190,279,279,279,279,23
|
|
20230714,112700,135453773,280,280,280,280,0
|
|
20230714,112600,135453773,280,280,280,280,12
|
|
20230714,112500,135450413,278,278,278,278,0
|
|
20230714,112400,135450413,278,278,278,278,0
|
|
20230714,112300,135450413,278,278,278,278,0
|
|
20230714,112200,135450413,278,278,278,278,0
|
|
20230714,112100,135450413,278,278,278,278,10
|
|
20230714,112000,135447633,280,280,280,280,0
|
|
20230714,111900,135447633,280,280,280,280,0
|
|
20230714,111800,135447633,280,280,280,280,0
|
|
20230714,111700,135447633,280,280,280,280,99
|
|
20230714,111600,135419913,280,280,280,280,1
|
|
20230714,111500,135419633,278,278,278,278,820
|
|
20230714,111400,135191673,278,278,278,278,270
|
|
20230714,111300,135116613,280,280,280,280,0
|
|
20230714,111200,135116613,280,280,280,280,76
|
|
20230714,111100,135095333,280,280,280,280,1
|
|
20230714,111000,135095053,279,279,279,279,0
|
|
20230714,110900,135095053,279,279,279,279,0
|
|
20230714,110800,135095053,279,279,279,279,1500
|
|
20230714,110700,134676553,280,280,280,280,0
|
|
20230714,110600,134676553,280,280,280,280,23
|
|
20230714,110500,134670113,280,280,280,280,32
|
|
20230714,110400,134661153,280,280,280,280,0
|
|
20230714,110300,134661153,280,280,280,280,0
|
|
20230714,110200,134661153,280,280,280,280,0
|
|
20230714,110100,134661153,280,280,280,280,1
|
|
20230714,110000,134660873,278,278,278,278,475
|
|
20230714,105900,134528823,279,279,279,279,1000
|
|
20230714,105800,134249823,280,280,280,280,0
|
|
20230714,105700,134249823,280,280,280,280,1
|
|
20230714,105600,134249543,279,279,279,279,0
|
|
20230714,105500,134249543,279,279,279,279,0
|
|
20230714,105400,134249543,279,279,279,279,0
|
|
20230714,105300,134249543,279,279,279,279,630
|
|
20230714,105200,134073773,279,279,279,279,10
|
|
20230714,105100,134070983,279,279,279,279,0
|
|
20230714,105000,134070983,279,279,279,279,528
|
|
20230714,104900,133923671,279,279,279,279,0
|
|
20230714,104800,133923671,279,279,279,279,0
|
|
20230714,104700,133923671,279,279,279,279,1
|
|
20230714,104600,133923392,279,279,279,279,0
|
|
20230714,104500,133923392,279,279,279,279,0
|
|
20230714,104400,133923392,279,279,279,279,0
|
|
20230714,104300,133923392,279,279,279,279,919
|
|
20230714,104200,133666991,278,278,278,278,7000
|
|
20230714,104100,131720991,278,278,278,278,0
|
|
20230714,104000,131720991,278,278,278,278,400
|
|
20230714,103900,131609791,278,278,278,278,500
|
|
20230714,103800,131470791,278,278,278,278,44
|
|
20230714,103700,131458559,278,278,278,277,9511
|
|
20230714,103600,128819071,279,279,279,279,0
|
|
20230714,103500,128819071,279,279,279,278,1514
|
|
20230714,103400,128398164,279,279,279,279,0
|
|
20230714,103300,128398164,279,279,279,279,0
|
|
20230714,103200,128398164,279,279,279,279,0
|
|
20230714,103100,128398164,279,279,279,279,500
|
|
20230714,103000,128258664,279,279,279,279,0
|
|
20230714,102900,128258664,279,279,279,279,0
|
|
20230714,102800,128258664,279,279,279,279,0
|
|
20230714,102700,128258664,279,279,279,279,24
|
|
20230714,102600,128251968,278,278,278,278,0
|
|
20230714,102500,128251968,278,278,278,278,0
|
|
20230714,102400,128251968,278,279,279,278,5011
|
|
20230714,102300,126858899,280,280,280,280,45
|
|
20230714,102200,126846299,280,280,280,280,1
|
|
20230714,102100,126846019,280,280,280,280,0
|
|
20230714,102000,126846019,280,280,280,280,20
|
|
20230714,101900,126840419,280,280,280,280,1
|
|
20230714,101800,126840139,278,280,280,278,35387
|
|
20230714,101700,116987316,283,279,283,279,61803
|
|
20230714,101600,99628575,278,278,278,278,0
|
|
20230714,101500,99628575,278,279,279,278,22500
|
|
20230714,101400,93356075,279,278,279,278,880
|
|
20230714,101300,93111224,277,277,277,277,344
|
|
20230714,101200,93015936,277,278,278,277,275
|
|
20230714,101100,92939756,278,278,278,278,293
|
|
20230714,101000,92858302,278,278,278,278,0
|
|
20230714,100900,92858302,278,278,278,278,0
|
|
20230714,100800,92858302,278,278,278,278,30
|
|
20230714,100700,92849962,278,278,278,278,0
|
|
20230714,100600,92849962,278,278,278,278,51
|
|
20230714,100500,92835784,278,278,278,278,0
|
|
20230714,100400,92835784,278,278,278,278,43
|
|
20230714,100300,92823830,277,277,277,277,0
|
|
20230714,100200,92823830,277,277,277,277,7277
|
|
20230714,100100,90808101,277,277,277,277,30
|
|
20230714,100000,90799791,278,277,278,277,1002
|
|
20230714,095900,90522235,277,277,277,277,0
|
|
20230714,095800,90522235,277,277,277,277,100
|
|
20230714,095700,90494535,278,278,278,278,5
|
|
20230714,095600,90493145,277,277,277,277,3977
|
|
20230714,095500,89391516,277,277,277,277,0
|
|
20230714,095400,89391516,277,278,278,277,4190
|
|
20230714,095300,88230816,277,277,277,277,177
|
|
20230714,095200,88181787,278,278,278,278,1099
|
|
20230714,095100,87876265,278,278,278,278,0
|
|
20230714,095000,87876265,278,278,278,278,45
|
|
20230714,094900,87863755,278,278,278,278,0
|
|
20230714,094800,87863755,278,279,279,278,5
|
|
20230714,094700,87862363,278,278,278,278,508
|
|
20230714,094600,87721139,278,278,278,277,5011
|
|
20230714,094500,86328091,278,277,278,277,14045
|
|
20230714,094400,82427581,277,277,277,277,6194
|
|
20230714,094300,80711843,276,276,276,276,7770
|
|
20230714,094200,78567323,277,277,277,277,39528
|
|
20230714,094100,67618067,277,277,277,277,354
|
|
20230714,094000,67520009,278,277,278,277,4610
|
|
20230714,093900,66242990,278,278,278,278,6
|
|
20230714,093800,66241322,278,278,278,278,6392
|
|
20230714,093700,64464346,280,280,280,280,109
|
|
20230714,093600,64433826,280,280,280,278,50661
|
|
20230714,093500,50349215,280,278,280,278,102
|
|
20230714,093400,50320855,280,279,280,279,4218
|
|
20230714,093300,49139936,279,279,279,279,502
|
|
20230714,093200,48999878,279,280,280,279,17
|
|
20230714,093100,48995130,280,280,280,280,14
|
|
20230714,093000,48991210,280,280,280,280,1
|
|
20230714,092900,48990930,280,280,280,280,68
|
|
20230714,092800,48971890,280,280,280,280,60
|
|
20230714,092700,48955090,280,279,280,278,642
|
|
20230714,092600,48775954,279,278,279,278,2400
|
|
20230714,092500,48107854,278,278,278,278,6000
|
|
20230714,092400,46439854,279,279,279,279,269
|
|
20230714,092300,46364803,279,279,279,279,0
|
|
20230714,092200,46364803,279,279,279,279,0
|
|
20230714,092100,46364803,279,279,279,279,6014
|
|
20230714,092000,44686897,278,278,278,278,4938
|
|
20230714,091900,43314133,279,279,279,279,1015
|
|
20230714,091800,43030948,278,278,278,278,50000
|
|
20230714,091700,29130948,279,279,279,279,315
|
|
20230714,091600,29043063,279,280,280,279,50584
|
|
20230714,091500,14929543,281,281,281,281,0
|
|
20230714,091400,14929543,281,281,281,281,0
|
|
20230714,091300,14929543,281,281,281,281,0
|
|
20230714,091200,14929543,281,280,281,279,2712
|
|
20230714,091100,14170882,281,280,281,280,17944
|
|
20230714,091000,9146514,280,280,281,280,1237
|
|
20230714,090900,8799946,282,282,282,280,20147
|
|
20230714,090800,3158494,283,283,283,283,106
|
|
20230714,090700,3128496,283,281,283,281,103
|
|
20230714,090600,3099547,283,282,283,282,1550
|
|
20230714,090500,2662365,281,282,282,281,150
|
|
20230714,090400,2620165,281,281,281,281,513
|
|
20230714,090300,2476012,281,282,282,281,1002
|
|
20230714,090200,2194448,281,281,281,281,3559
|
|
20230714,090100,1194369,282,282,282,282,0
|
|
20230714,090000,1194369,282,281,282,281,4249
|