653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195000,299647126,272,272,272,272,915
|
|
20230719,194900,299647126,272,272,272,272,0
|
|
20230719,194800,299647126,272,272,272,272,0
|
|
20230719,194700,299647126,272,272,272,272,0
|
|
20230719,194600,299647126,272,272,272,272,0
|
|
20230719,194500,299647126,272,272,272,272,0
|
|
20230719,194400,299647126,272,272,272,272,0
|
|
20230719,194300,299647126,272,272,272,272,0
|
|
20230719,194200,299647126,272,272,272,272,0
|
|
20230719,194100,299647126,272,272,272,272,0
|
|
20230719,194000,299647126,272,272,272,272,0
|
|
20230719,193900,299647126,272,272,272,272,0
|
|
20230719,193800,299647126,272,272,272,272,0
|
|
20230719,193700,299647126,272,272,272,272,0
|
|
20230719,193600,299647126,272,272,272,272,0
|
|
20230719,193500,299647126,272,272,272,272,0
|
|
20230719,193400,299647126,272,272,272,272,0
|
|
20230719,193300,299647126,272,272,272,272,0
|
|
20230719,193200,299647126,272,272,272,272,0
|
|
20230719,193100,299647126,272,272,272,272,0
|
|
20230719,193000,299647126,272,272,272,272,0
|
|
20230719,192900,299647126,272,272,272,272,0
|
|
20230719,192800,299647126,272,272,272,272,0
|
|
20230719,192700,299647126,272,272,272,272,0
|
|
20230719,192600,299647126,272,272,272,272,0
|
|
20230719,192500,299647126,272,272,272,272,0
|
|
20230719,192400,299647126,272,272,272,272,0
|
|
20230719,192300,299647126,272,272,272,272,0
|
|
20230719,192200,299647126,272,272,272,272,0
|
|
20230719,192100,299647126,272,272,272,272,0
|
|
20230719,192000,299647126,272,272,272,272,915
|
|
20230719,191900,299647126,272,272,272,272,0
|
|
20230719,191800,299647126,272,272,272,272,0
|
|
20230719,191700,299647126,272,272,272,272,0
|
|
20230719,191600,299647126,272,272,272,272,0
|
|
20230719,191500,299647126,272,272,272,272,0
|
|
20230719,191400,299647126,272,272,272,272,0
|
|
20230719,191300,299647126,272,272,272,272,0
|
|
20230719,191200,299647126,272,272,272,272,0
|
|
20230719,191100,299647126,272,272,272,272,0
|
|
20230719,191000,299647126,272,272,272,272,0
|
|
20230719,190900,299647126,272,272,272,272,0
|
|
20230719,190800,299647126,272,272,272,272,0
|
|
20230719,190700,299647126,272,272,272,272,0
|
|
20230719,190600,299647126,272,272,272,272,0
|
|
20230719,190500,299647126,272,272,272,272,0
|
|
20230719,190400,299647126,272,272,272,272,0
|
|
20230719,190300,299647126,272,272,272,272,0
|
|
20230719,190200,299647126,272,272,272,272,0
|
|
20230719,190100,299647126,272,272,272,272,0
|
|
20230719,190000,299647126,272,272,272,272,0
|
|
20230719,185900,299647126,272,272,272,272,0
|
|
20230719,185800,299647126,272,272,272,272,0
|
|
20230719,185700,299647126,272,272,272,272,0
|
|
20230719,185600,299647126,272,272,272,272,0
|
|
20230719,185500,299647126,272,272,272,272,0
|
|
20230719,185400,299647126,272,272,272,272,0
|
|
20230719,185300,299647126,272,272,272,272,0
|
|
20230719,185200,299647126,272,272,272,272,0
|
|
20230719,185100,299647126,272,272,272,272,0
|
|
20230719,185000,299647126,272,272,272,272,915
|
|
20230719,184900,299647126,272,272,272,272,0
|
|
20230719,184800,299647126,272,272,272,272,0
|
|
20230719,184700,299647126,272,272,272,272,0
|
|
20230719,184600,299647126,272,272,272,272,0
|
|
20230719,184500,299647126,272,272,272,272,0
|
|
20230719,184400,299647126,272,272,272,272,0
|
|
20230719,184300,299647126,272,272,272,272,0
|
|
20230719,184200,299647126,272,272,272,272,0
|
|
20230719,184100,299647126,272,272,272,272,0
|
|
20230719,184000,299647126,272,272,272,272,0
|
|
20230719,183900,299647126,272,272,272,272,0
|
|
20230719,183800,299647126,272,272,272,272,0
|
|
20230719,183700,299647126,272,272,272,272,0
|
|
20230719,183600,299647126,272,272,272,272,0
|
|
20230719,183500,299647126,272,272,272,272,0
|
|
20230719,183400,299647126,272,272,272,272,0
|
|
20230719,183300,299647126,272,272,272,272,0
|
|
20230719,183200,299647126,272,272,272,272,0
|
|
20230719,183100,299647126,272,272,272,272,0
|
|
20230719,183000,299647126,272,272,272,272,0
|
|
20230719,182900,299647126,272,272,272,272,0
|
|
20230719,182800,299647126,272,272,272,272,0
|
|
20230719,182700,299647126,272,272,272,272,0
|
|
20230719,182600,299647126,272,272,272,272,0
|
|
20230719,182500,299647126,272,272,272,272,0
|
|
20230719,182400,299647126,272,272,272,272,0
|
|
20230719,182300,299647126,272,272,272,272,0
|
|
20230719,182200,299647126,272,272,272,272,0
|
|
20230719,182100,299647126,272,272,272,272,0
|
|
20230719,182000,299647126,272,272,272,272,915
|
|
20230719,181900,299647126,272,272,272,272,0
|
|
20230719,181800,299647126,272,272,272,272,0
|
|
20230719,181700,299647126,272,272,272,272,0
|
|
20230719,181600,299647126,272,272,272,272,0
|
|
20230719,181500,299647126,272,272,272,272,0
|
|
20230719,181400,299647126,272,272,272,272,0
|
|
20230719,181300,299647126,272,272,272,272,0
|
|
20230719,181200,299647126,272,272,272,272,0
|
|
20230719,181100,299647126,272,272,272,272,0
|
|
20230719,181000,299647126,272,272,272,272,0
|
|
20230719,180900,299647126,272,272,272,272,0
|
|
20230719,180800,299647126,272,272,272,272,0
|
|
20230719,180700,299647126,272,272,272,272,0
|
|
20230719,180600,299647126,272,272,272,272,0
|
|
20230719,180500,299647126,272,272,272,272,0
|
|
20230719,180400,299647126,272,272,272,272,0
|
|
20230719,180300,299647126,272,272,272,272,0
|
|
20230719,180200,299647126,272,272,272,272,0
|
|
20230719,180100,299647126,272,272,272,272,0
|
|
20230719,180000,299647126,272,272,272,272,0
|
|
20230719,175900,299647126,272,272,272,272,0
|
|
20230719,175800,299647126,272,272,272,272,0
|
|
20230719,175700,299647126,272,272,272,272,0
|
|
20230719,175600,299647126,272,272,272,272,0
|
|
20230719,175500,299647126,272,272,272,272,0
|
|
20230719,175400,299647126,272,272,272,272,0
|
|
20230719,175300,299647126,272,272,272,272,0
|
|
20230719,175200,299647126,272,272,272,272,0
|
|
20230719,175100,299647126,272,272,272,272,0
|
|
20230719,175000,299647126,272,272,272,272,915
|
|
20230719,174900,299647126,272,272,272,272,0
|
|
20230719,174800,299647126,272,272,272,272,0
|
|
20230719,174700,299647126,272,272,272,272,0
|
|
20230719,174600,299647126,272,272,272,272,0
|
|
20230719,174500,299647126,272,272,272,272,0
|
|
20230719,174400,299647126,272,272,272,272,0
|
|
20230719,174300,299647126,272,272,272,272,0
|
|
20230719,174200,299647126,272,272,272,272,0
|
|
20230719,174100,299647126,272,272,272,272,0
|
|
20230719,174000,299647126,272,272,272,272,0
|
|
20230719,173900,299647126,272,272,272,272,0
|
|
20230719,173800,299647126,272,272,272,272,0
|
|
20230719,173700,299647126,272,272,272,272,0
|
|
20230719,173600,299647126,272,272,272,272,0
|
|
20230719,173500,299647126,272,272,272,272,0
|
|
20230719,173400,299647126,272,272,272,272,0
|
|
20230719,173300,299647126,272,272,272,272,0
|
|
20230719,173200,299647126,272,272,272,272,0
|
|
20230719,173100,299647126,272,272,272,272,0
|
|
20230719,173000,299647126,272,272,272,272,0
|
|
20230719,172900,299647126,272,272,272,272,0
|
|
20230719,172800,299647126,272,272,272,272,0
|
|
20230719,172700,299647126,272,272,272,272,0
|
|
20230719,172600,299647126,272,272,272,272,0
|
|
20230719,172500,299647126,272,272,272,272,0
|
|
20230719,172400,299647126,272,272,272,272,0
|
|
20230719,172300,299647126,272,272,272,272,0
|
|
20230719,172200,299647126,272,272,272,272,0
|
|
20230719,172100,299647126,272,272,272,272,0
|
|
20230719,172000,299647126,272,272,272,272,915
|
|
20230719,171900,299647126,272,272,272,272,0
|
|
20230719,171800,299647126,272,272,272,272,0
|
|
20230719,171700,299647126,272,272,272,272,0
|
|
20230719,171600,299647126,272,272,272,272,0
|
|
20230719,171500,299647126,272,272,272,272,0
|
|
20230719,171400,299647126,272,272,272,272,0
|
|
20230719,171300,299647126,272,272,272,272,0
|
|
20230719,171200,299647126,272,272,272,272,0
|
|
20230719,171100,299647126,272,272,272,272,0
|
|
20230719,171000,299647126,272,272,272,272,0
|
|
20230719,170900,299647126,272,272,272,272,0
|
|
20230719,170800,299647126,272,272,272,272,0
|
|
20230719,170700,299647126,272,272,272,272,0
|
|
20230719,170600,299647126,272,272,272,272,0
|
|
20230719,170500,299647126,272,272,272,272,0
|
|
20230719,170400,299647126,272,272,272,272,0
|
|
20230719,170300,299647126,272,272,272,272,0
|
|
20230719,170200,299647126,272,272,272,272,0
|
|
20230719,170100,299647126,272,272,272,272,0
|
|
20230719,170000,299647126,272,272,272,272,0
|
|
20230719,165900,299647126,272,272,272,272,0
|
|
20230719,165800,299647126,272,272,272,272,0
|
|
20230719,165700,299647126,272,272,272,272,0
|
|
20230719,165600,299647126,272,272,272,272,0
|
|
20230719,165500,299647126,272,272,272,272,0
|
|
20230719,165400,299647126,272,272,272,272,0
|
|
20230719,165300,299647126,272,272,272,272,0
|
|
20230719,165200,299647126,272,272,272,272,0
|
|
20230719,165100,299647126,272,272,272,272,0
|
|
20230719,165000,299647126,272,272,272,272,915
|
|
20230719,164900,299647126,272,272,272,272,0
|
|
20230719,164800,299647126,272,272,272,272,0
|
|
20230719,164700,299647126,272,272,272,272,0
|
|
20230719,164600,299647126,272,272,272,272,0
|
|
20230719,164500,299647126,272,272,272,272,0
|
|
20230719,164400,299647126,272,272,272,272,0
|
|
20230719,164300,299647126,272,272,272,272,0
|
|
20230719,164200,299647126,272,272,272,272,0
|
|
20230719,164100,299647126,272,272,272,272,0
|
|
20230719,164000,299647126,272,272,272,272,0
|
|
20230719,163900,299647126,272,272,272,272,0
|
|
20230719,163800,299647126,272,272,272,272,0
|
|
20230719,163700,299647126,272,272,272,272,0
|
|
20230719,163600,299647126,272,272,272,272,0
|
|
20230719,163500,299647126,272,272,272,272,0
|
|
20230719,163400,299647126,272,272,272,272,0
|
|
20230719,163300,299647126,272,272,272,272,0
|
|
20230719,163200,299647126,272,272,272,272,0
|
|
20230719,163100,299647126,272,272,272,272,0
|
|
20230719,163000,299647126,272,272,272,272,0
|
|
20230719,162900,299647126,272,272,272,272,0
|
|
20230719,162800,299647126,272,272,272,272,0
|
|
20230719,162700,299647126,272,272,272,272,0
|
|
20230719,162600,299647126,272,272,272,272,0
|
|
20230719,162500,299647126,272,272,272,272,0
|
|
20230719,162400,299647126,272,272,272,272,0
|
|
20230719,162300,299647126,272,272,272,272,0
|
|
20230719,162200,299647126,272,272,272,272,0
|
|
20230719,162100,299647126,272,272,272,272,0
|
|
20230719,162000,299647126,272,272,272,272,915
|
|
20230719,161900,299647126,272,272,272,272,0
|
|
20230719,161800,299647126,272,272,272,272,0
|
|
20230719,161700,299647126,272,272,272,272,0
|
|
20230719,161600,299647126,272,272,272,272,0
|
|
20230719,161500,299647126,272,272,272,272,0
|
|
20230719,161400,299647126,272,272,272,272,0
|
|
20230719,161300,299647126,272,272,272,272,0
|
|
20230719,161200,299647126,272,272,272,272,0
|
|
20230719,161100,299647126,272,272,272,272,0
|
|
20230719,161000,299647126,272,272,272,272,0
|
|
20230719,160900,299647126,272,272,272,272,0
|
|
20230719,160800,299647126,272,272,272,272,0
|
|
20230719,160700,299647126,272,272,272,272,0
|
|
20230719,160600,299647126,272,272,272,272,0
|
|
20230719,160500,299647126,272,272,272,272,0
|
|
20230719,160400,299647126,272,272,272,272,0
|
|
20230719,160300,299647126,272,272,272,272,0
|
|
20230719,160200,299647126,272,272,272,272,0
|
|
20230719,160100,299647126,272,272,272,272,0
|
|
20230719,160000,299647126,272,272,272,272,0
|
|
20230719,155900,299647126,272,272,272,272,0
|
|
20230719,155800,299647126,272,272,272,272,0
|
|
20230719,155700,299647126,272,272,272,272,0
|
|
20230719,155600,299647126,272,272,272,272,0
|
|
20230719,155500,299647126,272,272,272,272,0
|
|
20230719,155400,299647126,272,272,272,272,0
|
|
20230719,155300,299647126,272,272,272,272,0
|
|
20230719,155200,299647126,272,272,272,272,0
|
|
20230719,155100,299647126,272,272,272,272,0
|
|
20230719,155000,299647126,272,272,272,272,915
|
|
20230719,154900,299647126,272,272,272,272,0
|
|
20230719,154800,299647126,272,272,272,272,0
|
|
20230719,154700,299647126,272,272,272,272,0
|
|
20230719,154600,299647126,272,272,272,272,0
|
|
20230719,154500,299647126,272,272,272,272,0
|
|
20230719,154400,299647126,272,272,272,272,0
|
|
20230719,154300,299647126,272,272,272,272,0
|
|
20230719,154200,299647126,272,272,272,272,0
|
|
20230719,154100,299647126,272,272,272,272,0
|
|
20230719,154000,299647126,272,272,272,272,0
|
|
20230719,153900,299647126,272,272,272,272,0
|
|
20230719,153800,299647126,272,272,272,272,0
|
|
20230719,153700,299647126,272,272,272,272,0
|
|
20230719,153600,299647126,272,272,272,272,0
|
|
20230719,153500,299647126,272,272,272,272,0
|
|
20230719,153400,299647126,272,272,272,272,0
|
|
20230719,153300,299647126,272,272,272,272,0
|
|
20230719,153200,299647126,272,272,272,272,0
|
|
20230719,153100,299647126,272,272,272,272,0
|
|
20230719,153000,299647126,272,272,272,272,915
|
|
20230719,152900,299398246,273,273,273,273,0
|
|
20230719,152800,299398246,273,273,273,273,0
|
|
20230719,152700,299398246,273,273,273,273,0
|
|
20230719,152600,299398246,273,273,273,273,0
|
|
20230719,152500,299398246,273,273,273,273,0
|
|
20230719,152400,299398246,273,273,273,273,0
|
|
20230719,152300,299398246,273,273,273,273,0
|
|
20230719,152200,299398246,273,273,273,273,0
|
|
20230719,152100,299398246,273,273,273,273,0
|
|
20230719,152000,299398246,273,273,273,273,0
|
|
20230719,151900,299398246,273,269,273,268,9044
|
|
20230719,151800,296935722,271,271,271,271,0
|
|
20230719,151700,296935722,271,271,271,270,675
|
|
20230719,151600,296752801,272,273,273,271,403
|
|
20230719,151500,296643189,273,272,273,272,369
|
|
20230719,151400,296542818,272,268,272,268,31688
|
|
20230719,151300,287977921,268,268,268,268,6975
|
|
20230719,151200,286108621,268,268,268,268,500
|
|
20230719,151100,285974621,268,268,268,268,0
|
|
20230719,151000,285974621,268,268,268,268,52
|
|
20230719,150900,285960685,268,267,268,267,344
|
|
20230719,150800,285868737,268,268,269,268,506
|
|
20230719,150700,285733123,268,267,268,267,1096
|
|
20230719,150600,285440490,268,268,268,268,12
|
|
20230719,150500,285437274,269,269,269,269,0
|
|
20230719,150400,285437274,269,268,269,268,900
|
|
20230719,150300,285196046,268,268,268,268,0
|
|
20230719,150200,285196046,268,268,268,268,0
|
|
20230719,150100,285196046,268,268,268,268,0
|
|
20230719,150000,285196046,268,268,268,268,0
|
|
20230719,145900,285196046,268,268,268,268,0
|
|
20230719,145800,285196046,268,268,268,268,100
|
|
20230719,145700,285169246,268,268,268,268,0
|
|
20230719,145600,285169246,268,268,268,268,0
|
|
20230719,145500,285169246,268,268,268,268,0
|
|
20230719,145400,285169246,268,268,268,268,300
|
|
20230719,145300,285088846,268,268,268,268,5
|
|
20230719,145200,285087506,268,267,268,267,4401
|
|
20230719,145100,283912400,267,267,267,267,43
|
|
20230719,145000,283900919,266,266,266,266,0
|
|
20230719,144900,283900919,266,266,266,266,0
|
|
20230719,144800,283900919,266,266,266,266,1
|
|
20230719,144700,283900653,267,267,267,267,1
|
|
20230719,144600,283900386,267,267,267,267,1
|
|
20230719,144500,283900119,267,267,267,267,302
|
|
20230719,144400,283819485,267,267,267,267,0
|
|
20230719,144300,283819485,267,267,267,267,0
|
|
20230719,144200,283819485,267,267,267,267,301
|
|
20230719,144100,283739118,267,267,267,267,5599
|
|
20230719,144000,282244185,267,267,267,267,0
|
|
20230719,143900,282244185,267,267,267,267,0
|
|
20230719,143800,282244185,267,267,267,267,0
|
|
20230719,143700,282244185,267,267,267,267,0
|
|
20230719,143600,282244185,267,267,267,267,157
|
|
20230719,143500,282202266,267,267,267,267,50
|
|
20230719,143400,282188916,267,267,267,267,187
|
|
20230719,143300,282138987,267,267,267,267,0
|
|
20230719,143200,282138987,267,266,267,266,2300
|
|
20230719,143100,281526887,266,267,267,266,5002
|
|
20230719,143000,280196353,266,267,267,266,11634
|
|
20230719,142900,277091634,267,268,268,267,39
|
|
20230719,142800,277081220,267,267,267,267,50
|
|
20230719,142700,277067870,267,267,267,267,4002
|
|
20230719,142600,275999336,266,266,266,266,1
|
|
20230719,142500,275999070,267,267,267,267,336
|
|
20230719,142400,275909358,266,267,267,266,11519
|
|
20230719,142300,272839391,268,268,268,268,300
|
|
20230719,142200,272758991,268,268,268,268,314
|
|
20230719,142100,272674839,268,268,268,268,0
|
|
20230719,142000,272674839,268,268,268,268,370
|
|
20230719,141900,272575679,268,269,269,267,10072
|
|
20230719,141800,269886379,269,269,269,266,57767
|
|
20230719,141700,254494516,270,270,270,270,0
|
|
20230719,141600,254494516,270,270,270,270,0
|
|
20230719,141500,254494516,270,270,270,270,5
|
|
20230719,141400,254493166,269,269,269,269,1
|
|
20230719,141300,254492897,270,270,270,270,1000
|
|
20230719,141200,254222897,271,271,271,271,2943
|
|
20230719,141100,253425344,272,272,272,271,4036
|
|
20230719,141000,252327576,273,273,273,273,0
|
|
20230719,140900,252327576,273,273,273,273,0
|
|
20230719,140800,252327576,273,271,273,269,101731
|
|
20230719,140700,224660883,270,268,270,268,18786
|
|
20230719,140600,219605174,267,267,267,267,0
|
|
20230719,140500,219605174,267,267,267,267,0
|
|
20230719,140400,219605174,267,267,267,267,8265
|
|
20230719,140300,217398419,267,267,267,267,10058
|
|
20230719,140200,214712933,269,269,269,269,0
|
|
20230719,140100,214712933,269,269,269,269,300
|
|
20230719,140000,214632233,269,269,269,269,0
|
|
20230719,135900,214632233,269,269,269,269,0
|
|
20230719,135800,214632233,269,269,269,269,0
|
|
20230719,135700,214632233,269,269,269,269,0
|
|
20230719,135600,214632233,269,269,269,269,0
|
|
20230719,135500,214632233,269,269,269,269,100
|
|
20230719,135400,214605333,269,269,269,269,373
|
|
20230719,135300,214504996,268,268,268,268,0
|
|
20230719,135200,214504996,268,268,268,268,3
|
|
20230719,135100,214504192,270,269,270,269,1001
|
|
20230719,135000,214234853,268,268,268,268,2776
|
|
20230719,134900,213490885,268,268,268,268,0
|
|
20230719,134800,213490885,268,268,268,268,0
|
|
20230719,134700,213490885,268,268,268,268,300
|
|
20230719,134600,213410485,267,267,267,267,0
|
|
20230719,134500,213410485,267,267,267,267,1590
|
|
20230719,134400,212985955,268,268,268,268,1001
|
|
20230719,134300,212717687,268,268,268,268,2
|
|
20230719,134200,212717151,268,268,268,268,0
|
|
20230719,134100,212717151,268,268,268,268,0
|
|
20230719,134000,212717151,268,268,268,268,1
|
|
20230719,133900,212716883,266,266,266,266,0
|
|
20230719,133800,212716883,266,267,267,266,5272
|
|
20230719,133700,211309356,268,268,268,268,0
|
|
20230719,133600,211309356,268,268,268,268,0
|
|
20230719,133500,211309356,268,268,268,268,0
|
|
20230719,133400,211309356,268,268,268,268,0
|
|
20230719,133300,211309356,268,268,268,268,300
|
|
20230719,133200,211228956,268,268,268,268,0
|
|
20230719,133100,211228956,268,268,268,268,0
|
|
20230719,133000,211228956,268,268,268,268,0
|
|
20230719,132900,211228956,268,268,268,268,0
|
|
20230719,132800,211228956,268,268,268,268,0
|
|
20230719,132700,211228956,268,268,268,268,0
|
|
20230719,132600,211228956,268,268,268,268,0
|
|
20230719,132500,211228956,268,268,268,268,0
|
|
20230719,132400,211228956,268,268,268,268,1
|
|
20230719,132300,211228688,267,267,267,267,0
|
|
20230719,132200,211228688,267,267,267,267,0
|
|
20230719,132100,211228688,267,267,267,267,0
|
|
20230719,132000,211228688,267,267,267,267,0
|
|
20230719,131900,211228688,267,267,267,267,0
|
|
20230719,131800,211228688,267,267,267,267,0
|
|
20230719,131700,211228688,267,267,267,267,0
|
|
20230719,131600,211228688,267,267,267,267,11
|
|
20230719,131500,211225751,268,268,268,268,0
|
|
20230719,131400,211225751,268,268,268,268,21
|
|
20230719,131300,211220123,268,268,268,268,0
|
|
20230719,131200,211220123,268,268,268,268,46
|
|
20230719,131100,211207795,268,268,268,268,189
|
|
20230719,131000,211157143,269,269,269,269,0
|
|
20230719,130900,211157143,269,269,269,269,0
|
|
20230719,130800,211157143,269,269,269,269,0
|
|
20230719,130700,211157143,269,269,269,269,0
|
|
20230719,130600,211157143,269,269,269,269,0
|
|
20230719,130500,211157143,269,269,269,269,0
|
|
20230719,130400,211157143,269,269,269,269,0
|
|
20230719,130300,211157143,269,269,269,269,0
|
|
20230719,130200,211157143,269,269,269,269,370
|
|
20230719,130100,211057613,269,269,269,269,0
|
|
20230719,130000,211057613,269,269,269,269,1000
|
|
20230719,125900,210788613,269,269,269,269,9
|
|
20230719,125800,210786192,269,269,269,269,0
|
|
20230719,125700,210786192,269,269,269,269,5
|
|
20230719,125600,210784847,269,268,269,268,1148
|
|
20230719,125500,210477181,268,268,268,268,0
|
|
20230719,125400,210477181,268,268,268,268,10
|
|
20230719,125300,210474501,268,268,268,268,0
|
|
20230719,125200,210474501,268,268,268,268,37
|
|
20230719,125100,210464585,268,268,268,268,0
|
|
20230719,125000,210464585,268,268,268,268,5
|
|
20230719,124900,210463245,267,267,267,267,0
|
|
20230719,124800,210463245,267,267,267,267,0
|
|
20230719,124700,210463245,267,267,267,267,0
|
|
20230719,124600,210463245,267,267,267,267,600
|
|
20230719,124500,210303045,268,268,268,268,300
|
|
20230719,124400,210222645,267,267,267,267,0
|
|
20230719,124300,210222645,267,267,267,267,0
|
|
20230719,124200,210222645,267,267,267,267,2300
|
|
20230719,124100,209608545,267,268,268,267,3707
|
|
20230719,124000,208618765,268,268,268,268,109
|
|
20230719,123900,208589553,268,268,268,268,0
|
|
20230719,123800,208589553,268,268,268,268,0
|
|
20230719,123700,208589553,268,268,268,268,8
|
|
20230719,123600,208587409,268,268,268,268,7
|
|
20230719,123500,208585533,268,268,268,268,0
|
|
20230719,123400,208585533,268,268,268,268,0
|
|
20230719,123300,208585533,268,268,268,268,0
|
|
20230719,123200,208585533,268,268,268,268,0
|
|
20230719,123100,208585533,268,268,268,268,0
|
|
20230719,123000,208585533,268,268,268,268,0
|
|
20230719,122900,208585533,268,268,268,268,1
|
|
20230719,122800,208585265,268,268,268,268,106
|
|
20230719,122700,208556857,268,268,268,268,0
|
|
20230719,122600,208556857,268,268,268,268,0
|
|
20230719,122500,208556857,268,268,268,268,0
|
|
20230719,122400,208556857,268,268,268,268,3
|
|
20230719,122300,208556053,268,268,268,268,0
|
|
20230719,122200,208556053,268,268,268,268,0
|
|
20230719,122100,208556053,268,268,268,268,0
|
|
20230719,122000,208556053,268,268,268,268,0
|
|
20230719,121900,208556053,268,268,268,268,150
|
|
20230719,121800,208515853,267,267,267,267,195
|
|
20230719,121700,208463788,267,267,267,267,6
|
|
20230719,121600,208462186,268,268,268,268,0
|
|
20230719,121500,208462186,268,268,268,268,500
|
|
20230719,121400,208328186,267,267,267,267,0
|
|
20230719,121300,208328186,267,268,268,267,20803
|
|
20230719,121200,202773774,269,269,269,269,0
|
|
20230719,121100,202773774,269,269,269,269,300
|
|
20230719,121000,202693074,268,268,268,268,0
|
|
20230719,120900,202693074,268,268,268,268,2000
|
|
20230719,120800,202157074,269,269,269,269,0
|
|
20230719,120700,202157074,269,269,269,269,0
|
|
20230719,120600,202157074,269,268,269,268,95
|
|
20230719,120500,202131606,269,268,269,268,4225
|
|
20230719,120400,200999266,268,268,268,268,0
|
|
20230719,120300,200999266,268,268,268,268,1
|
|
20230719,120200,200998998,267,268,268,267,2
|
|
20230719,120100,200998463,267,267,267,267,0
|
|
20230719,120000,200998463,267,267,267,267,926
|
|
20230719,115900,200751221,267,267,267,267,12577
|
|
20230719,115800,197393162,267,267,267,267,7828
|
|
20230719,115700,195303086,267,267,267,267,6
|
|
20230719,115600,195301484,267,267,267,267,1
|
|
20230719,115500,195301217,267,267,267,267,42
|
|
20230719,115400,195290003,267,267,267,267,5
|
|
20230719,115300,195288668,267,267,267,267,0
|
|
20230719,115200,195288668,267,267,267,267,0
|
|
20230719,115100,195288668,267,267,267,267,0
|
|
20230719,115000,195288668,267,267,267,267,0
|
|
20230719,114900,195288668,267,267,267,267,0
|
|
20230719,114800,195288668,267,267,267,267,0
|
|
20230719,114700,195288668,267,267,267,267,0
|
|
20230719,114600,195288668,267,267,267,267,0
|
|
20230719,114500,195288668,267,267,267,267,0
|
|
20230719,114400,195288668,267,267,267,267,0
|
|
20230719,114300,195288668,267,267,267,267,0
|
|
20230719,114200,195288668,267,267,267,267,0
|
|
20230719,114100,195288668,267,267,267,267,0
|
|
20230719,114000,195288668,267,267,267,267,0
|
|
20230719,113900,195288668,267,267,267,267,200
|
|
20230719,113800,195235268,264,264,264,264,0
|
|
20230719,113700,195235268,264,264,264,264,0
|
|
20230719,113600,195235268,264,267,267,264,630
|
|
20230719,113500,195067798,265,265,265,265,58301
|
|
20230719,113400,179618033,266,266,266,266,3577
|
|
20230719,113300,178666551,266,266,266,266,1
|
|
20230719,113200,178666285,266,266,266,266,1
|
|
20230719,113100,178666019,266,266,266,266,0
|
|
20230719,113000,178666019,266,266,266,266,200
|
|
20230719,112900,178612819,266,265,266,265,10001
|
|
20230719,112800,175962551,266,267,267,266,124
|
|
20230719,112700,175929565,267,267,267,267,0
|
|
20230719,112600,175929565,267,267,267,267,0
|
|
20230719,112500,175929565,267,267,267,267,0
|
|
20230719,112400,175929565,267,267,267,267,0
|
|
20230719,112300,175929565,267,267,267,267,0
|
|
20230719,112200,175929565,267,267,267,267,0
|
|
20230719,112100,175929565,267,267,267,267,10
|
|
20230719,112000,175926895,267,267,267,267,45
|
|
20230719,111900,175914880,267,267,267,267,0
|
|
20230719,111800,175914880,267,267,267,267,1000
|
|
20230719,111700,175647880,267,267,267,267,0
|
|
20230719,111600,175647880,267,267,267,267,0
|
|
20230719,111500,175647880,267,267,267,267,0
|
|
20230719,111400,175647880,267,267,267,267,0
|
|
20230719,111300,175647880,267,267,267,267,0
|
|
20230719,111200,175647880,267,267,267,267,1
|
|
20230719,111100,175647613,266,266,266,266,0
|
|
20230719,111000,175647613,266,266,266,266,120
|
|
20230719,110900,175615693,268,268,268,268,0
|
|
20230719,110800,175615693,268,268,268,268,0
|
|
20230719,110700,175615693,268,268,268,268,0
|
|
20230719,110600,175615693,268,268,268,268,1
|
|
20230719,110500,175615425,268,268,268,268,0
|
|
20230719,110400,175615425,268,268,268,268,1
|
|
20230719,110300,175615157,267,267,267,267,1581
|
|
20230719,110200,175193030,267,266,267,265,10500
|
|
20230719,110100,172409245,267,266,267,266,10020
|
|
20230719,110000,169743625,266,266,266,266,0
|
|
20230719,105900,169743625,266,267,267,266,6558
|
|
20230719,105800,167999196,267,267,267,267,0
|
|
20230719,105700,167999196,267,267,267,267,0
|
|
20230719,105600,167999196,267,267,267,267,1
|
|
20230719,105500,167998929,266,266,266,266,0
|
|
20230719,105400,167998929,266,266,266,266,0
|
|
20230719,105300,167998929,266,266,266,266,0
|
|
20230719,105200,167998929,266,266,266,266,0
|
|
20230719,105100,167998929,266,266,266,266,0
|
|
20230719,105000,167998929,266,267,267,266,24
|
|
20230719,104900,167992544,266,266,266,266,1
|
|
20230719,104800,167992278,267,267,267,267,0
|
|
20230719,104700,167992278,267,267,267,267,0
|
|
20230719,104600,167992278,267,267,267,267,0
|
|
20230719,104500,167992278,267,266,267,266,676
|
|
20230719,104400,167812162,266,267,267,266,44065
|
|
20230719,104300,156090066,268,268,268,268,0
|
|
20230719,104200,156090066,268,268,268,268,0
|
|
20230719,104100,156090066,268,268,268,268,3
|
|
20230719,104000,156089262,268,268,268,268,0
|
|
20230719,103900,156089262,268,268,268,268,0
|
|
20230719,103800,156089262,268,268,268,268,200
|
|
20230719,103700,156035662,268,268,268,268,0
|
|
20230719,103600,156035662,268,268,268,268,0
|
|
20230719,103500,156035662,268,268,268,268,4
|
|
20230719,103400,156034590,268,267,268,266,46
|
|
20230719,103300,156022341,268,268,268,268,0
|
|
20230719,103200,156022341,268,268,268,268,4
|
|
20230719,103100,156021269,268,267,268,267,2753
|
|
20230719,103000,155286213,268,268,268,268,0
|
|
20230719,102900,155286213,268,268,268,268,0
|
|
20230719,102800,155286213,268,268,268,268,0
|
|
20230719,102700,155286213,268,268,268,268,0
|
|
20230719,102600,155286213,268,268,268,268,0
|
|
20230719,102500,155286213,268,268,268,268,111
|
|
20230719,102400,155256465,268,268,268,268,2
|
|
20230719,102300,155255929,268,268,268,268,8434
|
|
20230719,102200,152995617,269,269,269,269,10
|
|
20230719,102100,152992927,269,269,269,269,0
|
|
20230719,102000,152992927,269,268,269,268,1418
|
|
20230719,101900,152612680,268,268,268,268,5
|
|
20230719,101800,152611340,268,268,268,268,0
|
|
20230719,101700,152611340,268,268,268,268,18
|
|
20230719,101600,152606516,268,268,268,268,0
|
|
20230719,101500,152606516,268,268,268,268,0
|
|
20230719,101400,152606516,268,268,268,268,0
|
|
20230719,101300,152606516,268,268,268,268,0
|
|
20230719,101200,152606516,268,268,268,268,0
|
|
20230719,101100,152606516,268,268,268,268,1
|
|
20230719,101000,152606248,267,269,269,267,620
|
|
20230719,100900,152440106,269,269,269,269,0
|
|
20230719,100800,152440106,269,268,269,268,10010
|
|
20230719,100700,149757416,269,269,269,269,2
|
|
20230719,100600,149756878,268,266,268,266,21185
|
|
20230719,100500,144118598,265,265,265,265,77889
|
|
20230719,100400,123478013,264,264,264,264,0
|
|
20230719,100300,123478013,264,264,264,264,8733
|
|
20230719,100200,121172501,265,264,265,264,529
|
|
20230719,100100,121032843,264,265,265,264,717
|
|
20230719,100000,120843536,265,265,265,265,8875
|
|
20230719,095900,118491661,266,266,266,266,220
|
|
20230719,095800,118433141,266,266,266,266,1438
|
|
20230719,095700,118050633,267,267,267,267,1124
|
|
20230719,095600,117750525,268,268,268,268,0
|
|
20230719,095500,117750525,268,268,268,268,2700
|
|
20230719,095400,117026925,268,266,268,266,65
|
|
20230719,095300,117009625,268,267,268,266,2339
|
|
20230719,095200,116385369,267,267,267,267,615
|
|
20230719,095100,116221164,268,268,268,268,2010
|
|
20230719,095000,115682484,267,268,268,267,15018
|
|
20230719,094900,111672676,269,269,269,269,1020
|
|
20230719,094800,111398296,269,269,269,269,6
|
|
20230719,094700,111396682,269,269,269,269,1
|
|
20230719,094600,111396413,269,269,269,269,1
|
|
20230719,094500,111396144,269,269,269,269,1
|
|
20230719,094400,111395875,268,267,269,267,38154
|
|
20230719,094300,101208701,268,266,268,264,111912
|
|
20230719,094200,71542129,266,266,266,266,9779
|
|
20230719,094100,68940915,269,269,269,269,0
|
|
20230719,094000,68940915,269,269,269,269,0
|
|
20230719,093900,68940915,269,268,269,266,10371
|
|
20230719,093800,66176872,268,268,268,268,202
|
|
20230719,093700,66122736,269,269,269,269,100
|
|
20230719,093600,66095836,269,269,269,269,200
|
|
20230719,093500,66042036,269,269,269,269,500
|
|
20230719,093400,65907536,269,269,269,269,0
|
|
20230719,093300,65907536,269,268,269,268,5986
|
|
20230719,093200,64303287,268,268,268,268,39
|
|
20230719,093100,64292835,268,268,268,268,28
|
|
20230719,093000,64285331,268,268,268,268,81
|
|
20230719,092900,64263623,268,268,268,268,421
|
|
20230719,092800,64150795,267,267,267,267,306
|
|
20230719,092700,64069093,268,268,268,268,0
|
|
20230719,092600,64069093,268,268,268,268,0
|
|
20230719,092500,64069093,268,268,268,268,0
|
|
20230719,092400,64069093,268,267,268,267,6021
|
|
20230719,092300,62461465,268,268,268,268,3996
|
|
20230719,092200,61390537,268,268,268,268,200
|
|
20230719,092100,61336937,270,270,270,268,5002
|
|
20230719,092000,59996394,269,269,269,269,1600
|
|
20230719,091900,59565994,270,270,270,270,100
|
|
20230719,091800,59538994,270,269,270,269,2000
|
|
20230719,091700,58999973,269,269,269,269,21
|
|
20230719,091600,58994324,270,268,270,268,8716
|
|
20230719,091500,56658434,268,267,268,266,32250
|
|
20230719,091400,48057683,267,267,267,267,7402
|
|
20230719,091300,46081349,266,265,266,265,9232
|
|
20230719,091200,43626537,264,265,265,264,44000
|
|
20230719,091100,32003386,264,265,268,264,66809
|
|
20230719,091000,14342033,265,269,271,265,47605
|
|
20230719,090900,1659993,269,270,270,269,1500
|
|
20230719,090800,1256264,270,270,270,270,940
|
|
20230719,090700,1002464,271,271,271,271,573
|
|
20230719,090600,847181,272,271,272,271,230
|
|
20230719,090500,784821,272,272,274,272,1190
|
|
20230719,090400,461103,274,273,274,273,612
|
|
20230719,090300,294026,275,275,275,275,0
|
|
20230719,090200,294026,275,273,275,273,820
|
|
20230719,090100,69490,272,272,272,272,125
|
|
20230719,090000,35490,273,273,273,273,130
|