644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194100,346858580,262,262,262,262,9500
|
|
20230720,194000,346858580,262,262,262,262,0
|
|
20230720,193900,346858580,262,262,262,262,0
|
|
20230720,193800,346858580,262,262,262,262,0
|
|
20230720,193700,346858580,262,262,262,262,0
|
|
20230720,193600,346858580,262,262,262,262,0
|
|
20230720,193500,346858580,262,262,262,262,0
|
|
20230720,193400,346858580,262,262,262,262,0
|
|
20230720,193300,346858580,262,262,262,262,0
|
|
20230720,193200,346858580,262,262,262,262,0
|
|
20230720,193100,346858580,262,262,262,262,0
|
|
20230720,193000,346858580,262,262,262,262,0
|
|
20230720,192900,346858580,262,262,262,262,0
|
|
20230720,192800,346858580,262,262,262,262,0
|
|
20230720,192700,346858580,262,262,262,262,0
|
|
20230720,192600,346858580,262,262,262,262,0
|
|
20230720,192500,346858580,262,262,262,262,0
|
|
20230720,192400,346858580,262,262,262,262,0
|
|
20230720,192300,346858580,262,262,262,262,0
|
|
20230720,192200,346858580,262,262,262,262,0
|
|
20230720,192100,346858580,262,262,262,262,0
|
|
20230720,192000,346858580,262,262,262,262,0
|
|
20230720,191900,346858580,262,262,262,262,0
|
|
20230720,191800,346858580,262,262,262,262,0
|
|
20230720,191700,346858580,262,262,262,262,0
|
|
20230720,191600,346858580,262,262,262,262,0
|
|
20230720,191500,346858580,262,262,262,262,0
|
|
20230720,191400,346858580,262,262,262,262,0
|
|
20230720,191300,346858580,262,262,262,262,0
|
|
20230720,191200,346858580,262,262,262,262,0
|
|
20230720,191100,346858580,262,262,262,262,9500
|
|
20230720,191000,346858580,262,262,262,262,0
|
|
20230720,190900,346858580,262,262,262,262,0
|
|
20230720,190800,346858580,262,262,262,262,0
|
|
20230720,190700,346858580,262,262,262,262,0
|
|
20230720,190600,346858580,262,262,262,262,0
|
|
20230720,190500,346858580,262,262,262,262,0
|
|
20230720,190400,346858580,262,262,262,262,0
|
|
20230720,190300,346858580,262,262,262,262,0
|
|
20230720,190200,346858580,262,262,262,262,0
|
|
20230720,190100,346858580,262,262,262,262,0
|
|
20230720,190000,346858580,262,262,262,262,0
|
|
20230720,185900,346858580,262,262,262,262,0
|
|
20230720,185800,346858580,262,262,262,262,0
|
|
20230720,185700,346858580,262,262,262,262,0
|
|
20230720,185600,346858580,262,262,262,262,0
|
|
20230720,185500,346858580,262,262,262,262,0
|
|
20230720,185400,346858580,262,262,262,262,0
|
|
20230720,185300,346858580,262,262,262,262,0
|
|
20230720,185200,346858580,262,262,262,262,0
|
|
20230720,185100,346858580,262,262,262,262,0
|
|
20230720,185000,346858580,262,262,262,262,0
|
|
20230720,184900,346858580,262,262,262,262,0
|
|
20230720,184800,346858580,262,262,262,262,0
|
|
20230720,184700,346858580,262,262,262,262,0
|
|
20230720,184600,346858580,262,262,262,262,0
|
|
20230720,184500,346858580,262,262,262,262,0
|
|
20230720,184400,346858580,262,262,262,262,0
|
|
20230720,184300,346858580,262,262,262,262,0
|
|
20230720,184200,346858580,262,262,262,262,0
|
|
20230720,184100,346858580,262,262,262,262,9500
|
|
20230720,184000,346858580,262,262,262,262,0
|
|
20230720,183900,346858580,262,262,262,262,0
|
|
20230720,183800,346858580,262,262,262,262,0
|
|
20230720,183700,346858580,262,262,262,262,0
|
|
20230720,183600,346858580,262,262,262,262,0
|
|
20230720,183500,346858580,262,262,262,262,0
|
|
20230720,183400,346858580,262,262,262,262,0
|
|
20230720,183300,346858580,262,262,262,262,0
|
|
20230720,183200,346858580,262,262,262,262,0
|
|
20230720,183100,346858580,262,262,262,262,0
|
|
20230720,183000,346858580,262,262,262,262,0
|
|
20230720,182900,346858580,262,262,262,262,0
|
|
20230720,182800,346858580,262,262,262,262,0
|
|
20230720,182700,346858580,262,262,262,262,0
|
|
20230720,182600,346858580,262,262,262,262,0
|
|
20230720,182500,346858580,262,262,262,262,0
|
|
20230720,182400,346858580,262,262,262,262,0
|
|
20230720,182300,346858580,262,262,262,262,0
|
|
20230720,182200,346858580,262,262,262,262,0
|
|
20230720,182100,346858580,262,262,262,262,0
|
|
20230720,182000,346858580,262,262,262,262,0
|
|
20230720,181900,346858580,262,262,262,262,0
|
|
20230720,181800,346858580,262,262,262,262,0
|
|
20230720,181700,346858580,262,262,262,262,0
|
|
20230720,181600,346858580,262,262,262,262,0
|
|
20230720,181500,346858580,262,262,262,262,0
|
|
20230720,181400,346858580,262,262,262,262,0
|
|
20230720,181300,346858580,262,262,262,262,0
|
|
20230720,181200,346858580,262,262,262,262,0
|
|
20230720,181100,346858580,262,262,262,262,9500
|
|
20230720,181000,346858580,262,262,262,262,0
|
|
20230720,180900,346858580,262,262,262,262,0
|
|
20230720,180800,346858580,262,262,262,262,0
|
|
20230720,180700,346858580,262,262,262,262,0
|
|
20230720,180600,346858580,262,262,262,262,0
|
|
20230720,180500,346858580,262,262,262,262,0
|
|
20230720,180400,346858580,262,262,262,262,0
|
|
20230720,180300,346858580,262,262,262,262,0
|
|
20230720,180200,346858580,262,262,262,262,0
|
|
20230720,180100,346858580,262,262,262,262,0
|
|
20230720,180000,346858580,262,262,262,262,0
|
|
20230720,175900,346858580,262,262,262,262,0
|
|
20230720,175800,346858580,262,262,262,262,0
|
|
20230720,175700,346858580,262,262,262,262,0
|
|
20230720,175600,346858580,262,262,262,262,0
|
|
20230720,175500,346858580,262,262,262,262,0
|
|
20230720,175400,346858580,262,262,262,262,0
|
|
20230720,175300,346858580,262,262,262,262,0
|
|
20230720,175200,346858580,262,262,262,262,0
|
|
20230720,175100,346858580,262,262,262,262,0
|
|
20230720,175000,346858580,262,262,262,262,0
|
|
20230720,174900,346858580,262,262,262,262,0
|
|
20230720,174800,346858580,262,262,262,262,0
|
|
20230720,174700,346858580,262,262,262,262,0
|
|
20230720,174600,346858580,262,262,262,262,0
|
|
20230720,174500,346858580,262,262,262,262,0
|
|
20230720,174400,346858580,262,262,262,262,0
|
|
20230720,174300,346858580,262,262,262,262,0
|
|
20230720,174200,346858580,262,262,262,262,0
|
|
20230720,174100,346858580,262,262,262,262,9500
|
|
20230720,174000,346858580,262,262,262,262,0
|
|
20230720,173900,346858580,262,262,262,262,0
|
|
20230720,173800,346858580,262,262,262,262,0
|
|
20230720,173700,346858580,262,262,262,262,0
|
|
20230720,173600,346858580,262,262,262,262,0
|
|
20230720,173500,346858580,262,262,262,262,0
|
|
20230720,173400,346858580,262,262,262,262,0
|
|
20230720,173300,346858580,262,262,262,262,0
|
|
20230720,173200,346858580,262,262,262,262,0
|
|
20230720,173100,346858580,262,262,262,262,0
|
|
20230720,173000,346858580,262,262,262,262,0
|
|
20230720,172900,346858580,262,262,262,262,0
|
|
20230720,172800,346858580,262,262,262,262,0
|
|
20230720,172700,346858580,262,262,262,262,0
|
|
20230720,172600,346858580,262,262,262,262,0
|
|
20230720,172500,346858580,262,262,262,262,0
|
|
20230720,172400,346858580,262,262,262,262,0
|
|
20230720,172300,346858580,262,262,262,262,0
|
|
20230720,172200,346858580,262,262,262,262,0
|
|
20230720,172100,346858580,262,262,262,262,0
|
|
20230720,172000,346858580,262,262,262,262,0
|
|
20230720,171900,346858580,262,262,262,262,0
|
|
20230720,171800,346858580,262,262,262,262,0
|
|
20230720,171700,346858580,262,262,262,262,0
|
|
20230720,171600,346858580,262,262,262,262,0
|
|
20230720,171500,346858580,262,262,262,262,0
|
|
20230720,171400,346858580,262,262,262,262,0
|
|
20230720,171300,346858580,262,262,262,262,0
|
|
20230720,171200,346858580,262,262,262,262,0
|
|
20230720,171100,346858580,262,262,262,262,9500
|
|
20230720,171000,346858580,262,262,262,262,0
|
|
20230720,170900,346858580,262,262,262,262,0
|
|
20230720,170800,346858580,262,262,262,262,0
|
|
20230720,170700,346858580,262,262,262,262,0
|
|
20230720,170600,346858580,262,262,262,262,0
|
|
20230720,170500,346858580,262,262,262,262,0
|
|
20230720,170400,346858580,262,262,262,262,0
|
|
20230720,170300,346858580,262,262,262,262,0
|
|
20230720,170200,346858580,262,262,262,262,0
|
|
20230720,170100,346858580,262,262,262,262,0
|
|
20230720,170000,346858580,262,262,262,262,0
|
|
20230720,165900,346858580,262,262,262,262,0
|
|
20230720,165800,346858580,262,262,262,262,0
|
|
20230720,165700,346858580,262,262,262,262,0
|
|
20230720,165600,346858580,262,262,262,262,0
|
|
20230720,165500,346858580,262,262,262,262,0
|
|
20230720,165400,346858580,262,262,262,262,0
|
|
20230720,165300,346858580,262,262,262,262,0
|
|
20230720,165200,346858580,262,262,262,262,0
|
|
20230720,165100,346858580,262,262,262,262,0
|
|
20230720,165000,346858580,262,262,262,262,0
|
|
20230720,164900,346858580,262,262,262,262,0
|
|
20230720,164800,346858580,262,262,262,262,0
|
|
20230720,164700,346858580,262,262,262,262,0
|
|
20230720,164600,346858580,262,262,262,262,0
|
|
20230720,164500,346858580,262,262,262,262,0
|
|
20230720,164400,346858580,262,262,262,262,0
|
|
20230720,164300,346858580,262,262,262,262,0
|
|
20230720,164200,346858580,262,262,262,262,0
|
|
20230720,164100,346858580,262,262,262,262,9500
|
|
20230720,164000,346858580,262,262,262,262,0
|
|
20230720,163900,346858580,262,262,262,262,0
|
|
20230720,163800,346858580,262,262,262,262,0
|
|
20230720,163700,346858580,262,262,262,262,0
|
|
20230720,163600,346858580,262,262,262,262,0
|
|
20230720,163500,346858580,262,262,262,262,0
|
|
20230720,163400,346858580,262,262,262,262,0
|
|
20230720,163300,346858580,262,262,262,262,0
|
|
20230720,163200,346858580,262,262,262,262,0
|
|
20230720,163100,346858580,262,262,262,262,0
|
|
20230720,163000,346858580,262,262,262,262,0
|
|
20230720,162900,346858580,262,262,262,262,0
|
|
20230720,162800,346858580,262,262,262,262,0
|
|
20230720,162700,346858580,262,262,262,262,0
|
|
20230720,162600,346858580,262,262,262,262,0
|
|
20230720,162500,346858580,262,262,262,262,0
|
|
20230720,162400,346858580,262,262,262,262,0
|
|
20230720,162300,346858580,262,262,262,262,0
|
|
20230720,162200,346858580,262,262,262,262,0
|
|
20230720,162100,346858580,262,262,262,262,0
|
|
20230720,162000,346858580,262,262,262,262,0
|
|
20230720,161900,346858580,262,262,262,262,0
|
|
20230720,161800,346858580,262,262,262,262,0
|
|
20230720,161700,346858580,262,262,262,262,0
|
|
20230720,161600,346858580,262,262,262,262,0
|
|
20230720,161500,346858580,262,262,262,262,0
|
|
20230720,161400,346858580,262,262,262,262,0
|
|
20230720,161300,346858580,262,262,262,262,0
|
|
20230720,161200,346858580,262,262,262,262,0
|
|
20230720,161100,346858580,262,262,262,262,9500
|
|
20230720,161000,346858580,262,262,262,262,0
|
|
20230720,160900,346858580,262,262,262,262,0
|
|
20230720,160800,346858580,262,262,262,262,0
|
|
20230720,160700,346858580,262,262,262,262,0
|
|
20230720,160600,346858580,262,262,262,262,0
|
|
20230720,160500,346858580,262,262,262,262,0
|
|
20230720,160400,346858580,262,262,262,262,0
|
|
20230720,160300,346858580,262,262,262,262,0
|
|
20230720,160200,346858580,262,262,262,262,0
|
|
20230720,160100,346858580,262,262,262,262,0
|
|
20230720,160000,346858580,262,262,262,262,0
|
|
20230720,155900,346858580,262,262,262,262,0
|
|
20230720,155800,346858580,262,262,262,262,0
|
|
20230720,155700,346858580,262,262,262,262,0
|
|
20230720,155600,346858580,262,262,262,262,0
|
|
20230720,155500,346858580,262,262,262,262,0
|
|
20230720,155400,346858580,262,262,262,262,0
|
|
20230720,155300,346858580,262,262,262,262,0
|
|
20230720,155200,346858580,262,262,262,262,0
|
|
20230720,155100,346858580,262,262,262,262,0
|
|
20230720,155000,346858580,262,262,262,262,0
|
|
20230720,154900,346858580,262,262,262,262,0
|
|
20230720,154800,346858580,262,262,262,262,0
|
|
20230720,154700,346858580,262,262,262,262,0
|
|
20230720,154600,346858580,262,262,262,262,0
|
|
20230720,154500,346858580,262,262,262,262,0
|
|
20230720,154400,346858580,262,262,262,262,0
|
|
20230720,154300,346858580,262,262,262,262,0
|
|
20230720,154200,346858580,262,262,262,262,0
|
|
20230720,154100,346858580,262,262,262,262,9500
|
|
20230720,154000,346858580,262,262,262,262,0
|
|
20230720,153900,346858580,262,262,262,262,0
|
|
20230720,153800,346858580,262,262,262,262,0
|
|
20230720,153700,346858580,262,262,262,262,0
|
|
20230720,153600,346858580,262,262,262,262,0
|
|
20230720,153500,346858580,262,262,262,262,0
|
|
20230720,153400,346858580,262,262,262,262,0
|
|
20230720,153300,346858580,262,262,262,262,0
|
|
20230720,153200,346858580,262,262,262,262,0
|
|
20230720,153100,346858580,262,262,262,262,0
|
|
20230720,153000,346858580,262,262,262,262,9500
|
|
20230720,152900,344369580,263,263,263,263,0
|
|
20230720,152800,344369580,263,263,263,263,0
|
|
20230720,152700,344369580,263,263,263,263,0
|
|
20230720,152600,344369580,263,263,263,263,0
|
|
20230720,152500,344369580,263,263,263,263,0
|
|
20230720,152400,344369580,263,263,263,263,0
|
|
20230720,152300,344369580,263,263,263,263,0
|
|
20230720,152200,344369580,263,263,263,263,0
|
|
20230720,152100,344369580,263,263,263,263,0
|
|
20230720,152000,344369580,263,263,263,263,0
|
|
20230720,151900,344369580,263,262,263,262,4923
|
|
20230720,151800,343075048,262,262,262,262,317
|
|
20230720,151700,342991994,262,262,263,262,1596
|
|
20230720,151600,342573814,262,262,262,262,2469
|
|
20230720,151500,341926936,262,262,263,262,1662
|
|
20230720,151400,341491488,262,262,262,262,451
|
|
20230720,151300,341373326,263,263,263,263,10000
|
|
20230720,151200,338743326,263,263,263,263,1
|
|
20230720,151100,338743063,262,262,262,262,219
|
|
20230720,151000,338685685,262,262,262,262,219
|
|
20230720,150900,338628307,262,262,263,262,1537
|
|
20230720,150800,338225610,262,263,263,262,587
|
|
20230720,150700,338071550,263,262,263,262,4516
|
|
20230720,150600,336884542,262,262,262,262,5653
|
|
20230720,150500,335403456,262,262,263,262,858
|
|
20230720,150400,335178651,263,263,263,262,401
|
|
20230720,150300,335073388,262,262,262,262,200
|
|
20230720,150200,335020988,263,263,263,263,0
|
|
20230720,150100,335020988,263,263,263,263,0
|
|
20230720,150000,335020988,263,263,263,263,300
|
|
20230720,145900,334942088,262,262,262,262,134
|
|
20230720,145800,334906980,262,262,262,262,1
|
|
20230720,145700,334906718,263,263,263,263,0
|
|
20230720,145600,334906718,263,263,263,263,0
|
|
20230720,145500,334906718,263,263,263,263,0
|
|
20230720,145400,334906718,263,263,263,263,0
|
|
20230720,145300,334906718,263,263,263,263,0
|
|
20230720,145200,334906718,263,263,263,263,0
|
|
20230720,145100,334906718,263,263,263,263,0
|
|
20230720,145000,334906718,263,263,263,263,200
|
|
20230720,144900,334854118,262,262,262,262,122
|
|
20230720,144800,334822154,262,262,262,262,565
|
|
20230720,144700,334674124,262,262,262,262,0
|
|
20230720,144600,334674124,262,263,263,262,599
|
|
20230720,144500,334517185,262,263,263,262,1001
|
|
20230720,144400,334254922,262,262,262,262,3000
|
|
20230720,144300,333468922,263,263,263,263,0
|
|
20230720,144200,333468922,263,263,263,263,3
|
|
20230720,144100,333468133,263,263,263,263,2
|
|
20230720,144000,333467607,262,262,262,262,1000
|
|
20230720,143900,333205607,262,263,263,262,2200
|
|
20230720,143800,332628707,263,263,263,263,0
|
|
20230720,143700,332628707,263,263,263,263,1110
|
|
20230720,143600,332336777,263,263,263,263,0
|
|
20230720,143500,332336777,263,263,263,263,12
|
|
20230720,143400,332333621,263,263,263,263,0
|
|
20230720,143300,332333621,263,263,263,263,0
|
|
20230720,143200,332333621,263,263,263,263,600
|
|
20230720,143100,332175821,263,263,263,263,2
|
|
20230720,143000,332175295,263,262,263,262,203
|
|
20230720,142900,332122104,262,262,262,262,89
|
|
20230720,142800,332098786,263,262,263,262,1200
|
|
20230720,142700,331784310,262,262,262,262,2110
|
|
20230720,142600,331231490,262,262,262,262,35
|
|
20230720,142500,331222320,262,262,262,262,0
|
|
20230720,142400,331222320,262,261,262,261,5224
|
|
20230720,142300,329853842,261,261,261,261,0
|
|
20230720,142200,329853842,261,261,261,261,0
|
|
20230720,142100,329853842,261,261,261,261,0
|
|
20230720,142000,329853842,261,261,262,261,363
|
|
20230720,141900,329759089,261,262,262,261,312
|
|
20230720,141800,329677565,262,262,262,262,0
|
|
20230720,141700,329677565,262,262,262,262,505
|
|
20230720,141600,329545255,262,262,262,262,1
|
|
20230720,141500,329544993,262,262,262,262,1
|
|
20230720,141400,329544731,261,261,261,261,0
|
|
20230720,141300,329544731,261,261,261,261,3708
|
|
20230720,141200,328576943,262,262,262,262,28779
|
|
20230720,141100,321036845,263,263,263,263,11
|
|
20230720,141000,321033952,262,262,262,262,3
|
|
20230720,140900,321033166,263,263,263,263,24
|
|
20230720,140800,321026854,263,263,263,263,196
|
|
20230720,140700,320975306,263,263,263,263,1143
|
|
20230720,140600,320674697,263,263,263,263,0
|
|
20230720,140500,320674697,263,263,263,263,0
|
|
20230720,140400,320674697,263,263,263,263,0
|
|
20230720,140300,320674697,263,263,263,263,1
|
|
20230720,140200,320674434,263,263,263,263,0
|
|
20230720,140100,320674434,263,263,263,263,507
|
|
20230720,140000,320541093,263,263,263,263,9
|
|
20230720,135900,320538726,263,263,263,263,1
|
|
20230720,135800,320538463,263,263,263,263,0
|
|
20230720,135700,320538463,263,263,263,263,57
|
|
20230720,135600,320523472,263,263,263,263,500
|
|
20230720,135500,320391972,263,263,263,263,0
|
|
20230720,135400,320391972,263,262,263,262,7
|
|
20230720,135300,320390137,262,262,262,262,30001
|
|
20230720,135200,312529875,263,263,263,263,0
|
|
20230720,135100,312529875,263,263,263,263,28
|
|
20230720,135000,312522511,263,263,263,263,12
|
|
20230720,134900,312519355,263,263,263,263,14
|
|
20230720,134800,312515673,263,263,263,263,20
|
|
20230720,134700,312510413,263,263,263,263,200
|
|
20230720,134600,312457813,263,263,263,263,20
|
|
20230720,134500,312452553,263,263,263,263,440
|
|
20230720,134400,312336833,263,263,263,263,7
|
|
20230720,134300,312334992,263,263,263,262,7096
|
|
20230720,134200,310475744,263,263,263,263,0
|
|
20230720,134100,310475744,263,263,263,263,0
|
|
20230720,134000,310475744,263,263,263,263,0
|
|
20230720,133900,310475744,263,263,263,263,7
|
|
20230720,133800,310473903,263,263,263,263,1
|
|
20230720,133700,310473640,263,263,263,263,0
|
|
20230720,133600,310473640,263,263,263,263,5
|
|
20230720,133500,310472325,263,263,263,263,1900
|
|
20230720,133400,309972625,262,262,262,262,1000
|
|
20230720,133300,309710625,263,263,263,263,1
|
|
20230720,133200,309710362,263,263,263,263,1
|
|
20230720,133100,309710099,263,263,263,263,5
|
|
20230720,133000,309708784,262,263,263,262,5001
|
|
20230720,132900,308398521,263,263,263,263,6
|
|
20230720,132800,308396943,263,263,263,263,81
|
|
20230720,132700,308375640,262,262,262,262,5000
|
|
20230720,132600,307065640,263,263,263,263,2
|
|
20230720,132500,307065114,263,263,263,263,0
|
|
20230720,132400,307065114,263,263,263,263,5
|
|
20230720,132300,307063799,263,263,263,263,0
|
|
20230720,132200,307063799,263,263,263,263,0
|
|
20230720,132100,307063799,263,263,263,263,2
|
|
20230720,132000,307063273,262,262,262,262,1
|
|
20230720,131900,307063011,263,263,263,263,241
|
|
20230720,131800,306999628,263,263,263,263,4
|
|
20230720,131700,306998576,263,263,263,263,100
|
|
20230720,131600,306972276,263,263,263,263,5
|
|
20230720,131500,306970961,262,262,262,262,0
|
|
20230720,131400,306970961,262,262,262,262,1
|
|
20230720,131300,306970699,263,263,263,263,0
|
|
20230720,131200,306970699,263,263,263,263,150
|
|
20230720,131100,306931249,263,263,263,263,0
|
|
20230720,131000,306931249,263,263,263,263,57
|
|
20230720,130900,306916258,263,263,263,263,1002
|
|
20230720,130800,306652732,263,263,263,263,20
|
|
20230720,130700,306647472,263,263,263,263,131
|
|
20230720,130600,306613019,263,263,263,263,0
|
|
20230720,130500,306613019,263,263,263,263,11
|
|
20230720,130400,306610126,263,263,263,263,0
|
|
20230720,130300,306610126,263,263,263,263,1
|
|
20230720,130200,306609863,263,263,263,263,3
|
|
20230720,130100,306609074,262,262,262,262,0
|
|
20230720,130000,306609074,262,262,262,262,1
|
|
20230720,125900,306608812,263,263,263,263,1
|
|
20230720,125800,306608549,263,263,263,263,502
|
|
20230720,125700,306476523,262,262,262,262,0
|
|
20230720,125600,306476523,262,262,262,262,11084
|
|
20230720,125500,303572515,262,262,262,262,120
|
|
20230720,125400,303541075,262,262,262,262,582
|
|
20230720,125300,303388591,262,262,262,262,1
|
|
20230720,125200,303388329,262,262,262,262,500
|
|
20230720,125100,303257329,262,262,262,262,0
|
|
20230720,125000,303257329,262,262,262,262,0
|
|
20230720,124900,303257329,262,262,262,262,1200
|
|
20230720,124800,302942929,262,262,262,262,0
|
|
20230720,124700,302942929,262,262,262,262,0
|
|
20230720,124600,302942929,262,263,263,262,129
|
|
20230720,124500,302909101,263,263,263,263,120
|
|
20230720,124400,302877541,263,263,263,263,100
|
|
20230720,124300,302851241,263,263,263,263,0
|
|
20230720,124200,302851241,263,263,263,263,500
|
|
20230720,124100,302719741,263,263,263,263,0
|
|
20230720,124000,302719741,263,263,263,263,6
|
|
20230720,123900,302718163,263,263,263,263,0
|
|
20230720,123800,302718163,263,263,263,263,0
|
|
20230720,123700,302718163,263,263,263,263,200
|
|
20230720,123600,302665563,262,262,262,262,6799
|
|
20230720,123500,300884225,263,263,263,263,1001
|
|
20230720,123400,300620962,263,263,263,263,81
|
|
20230720,123300,300599659,262,262,262,262,0
|
|
20230720,123200,300599659,262,262,262,262,0
|
|
20230720,123100,300599659,262,262,262,262,0
|
|
20230720,123000,300599659,262,262,262,262,0
|
|
20230720,122900,300599659,262,263,263,262,8199
|
|
20230720,122800,298451321,263,263,263,263,0
|
|
20230720,122700,298451321,263,263,263,263,0
|
|
20230720,122600,298451321,263,263,263,263,3120
|
|
20230720,122500,297630761,263,263,263,263,2500
|
|
20230720,122400,296973261,263,263,263,263,3201
|
|
20230720,122300,296131398,263,263,263,263,0
|
|
20230720,122200,296131398,263,263,263,263,400
|
|
20230720,122100,296026198,263,263,263,263,4134
|
|
20230720,122000,294938956,263,263,263,263,92
|
|
20230720,121900,294914760,263,264,264,263,1114
|
|
20230720,121800,294620676,264,264,264,264,1
|
|
20230720,121700,294620412,264,264,264,264,0
|
|
20230720,121600,294620412,264,264,264,264,500
|
|
20230720,121500,294488412,264,263,264,263,12627
|
|
20230720,121400,291167510,263,263,263,263,20
|
|
20230720,121300,291162250,263,263,263,263,2
|
|
20230720,121200,291161724,263,263,263,263,0
|
|
20230720,121100,291161724,263,263,263,263,2900
|
|
20230720,121000,290399024,263,263,263,263,0
|
|
20230720,120900,290399024,263,263,263,263,0
|
|
20230720,120800,290399024,263,263,263,263,500
|
|
20230720,120700,290267524,262,262,262,262,3
|
|
20230720,120600,290266738,263,263,263,263,0
|
|
20230720,120500,290266738,263,263,263,263,30
|
|
20230720,120400,290258848,263,263,263,263,0
|
|
20230720,120300,290258848,263,263,263,263,5
|
|
20230720,120200,290257533,262,262,262,262,0
|
|
20230720,120100,290257533,262,262,262,262,0
|
|
20230720,120000,290257533,262,262,262,262,9469
|
|
20230720,115900,287776655,262,262,262,262,13560
|
|
20230720,115800,284223935,263,262,263,262,2110
|
|
20230720,115700,283671105,262,263,263,262,362
|
|
20230720,115600,283575900,263,263,263,263,0
|
|
20230720,115500,283575900,263,263,263,263,3088
|
|
20230720,115400,282763756,263,263,263,263,500
|
|
20230720,115300,282632256,263,263,263,263,2494
|
|
20230720,115200,281976334,263,263,263,263,0
|
|
20230720,115100,281976334,263,263,263,263,0
|
|
20230720,115000,281976334,263,263,263,263,0
|
|
20230720,114900,281976334,263,263,263,263,4
|
|
20230720,114800,281975282,263,263,263,263,500
|
|
20230720,114700,281843782,263,263,263,263,1
|
|
20230720,114600,281843519,262,262,262,262,1048
|
|
20230720,114500,281568943,261,262,262,261,5483
|
|
20230720,114400,280137875,262,262,262,262,10
|
|
20230720,114300,280135255,262,262,262,262,0
|
|
20230720,114200,280135255,262,262,262,262,0
|
|
20230720,114100,280135255,262,262,262,262,226
|
|
20230720,114000,280076043,262,262,262,262,419
|
|
20230720,113900,279966265,262,261,262,261,9859
|
|
20230720,113800,277383367,262,262,262,262,0
|
|
20230720,113700,277383367,262,262,262,262,2197
|
|
20230720,113600,276807753,261,261,261,261,2144
|
|
20230720,113500,276248169,261,261,261,261,1341
|
|
20230720,113400,275898168,261,261,261,261,3173
|
|
20230720,113300,275070015,261,261,261,261,100
|
|
20230720,113200,275043915,261,262,262,261,6528
|
|
20230720,113100,273334997,262,263,263,262,5300
|
|
20230720,113000,271946197,263,262,263,262,3137
|
|
20230720,112900,271124264,262,262,262,262,1
|
|
20230720,112800,271124002,262,261,262,260,2499
|
|
20230720,112700,270472462,261,261,261,261,16130
|
|
20230720,112600,266262532,261,263,263,261,13807
|
|
20230720,112500,262652586,263,263,263,263,2001
|
|
20230720,112400,262126323,262,261,262,261,20978
|
|
20230720,112300,256643950,261,261,261,261,0
|
|
20230720,112200,256643950,261,262,262,260,157365
|
|
20230720,112100,215607167,262,264,264,262,90100
|
|
20230720,112000,191960767,264,264,264,264,118
|
|
20230720,111900,191929615,264,264,264,264,0
|
|
20230720,111800,191929615,264,264,264,264,5040
|
|
20230720,111700,190599055,264,264,264,264,0
|
|
20230720,111600,190599055,264,264,264,264,0
|
|
20230720,111500,190599055,264,264,264,264,2
|
|
20230720,111400,190598527,264,264,264,264,0
|
|
20230720,111300,190598527,264,264,265,264,130
|
|
20230720,111200,190564205,264,264,264,264,5403
|
|
20230720,111100,189137813,264,264,264,264,0
|
|
20230720,111000,189137813,264,264,264,264,9597
|
|
20230720,110900,186604205,265,265,265,265,4
|
|
20230720,110800,186603145,265,265,265,265,0
|
|
20230720,110700,186603145,265,265,265,265,0
|
|
20230720,110600,186603145,265,265,265,265,0
|
|
20230720,110500,186603145,265,265,265,265,50
|
|
20230720,110400,186589895,265,265,265,265,0
|
|
20230720,110300,186589895,265,265,265,265,500
|
|
20230720,110200,186457395,264,264,264,264,0
|
|
20230720,110100,186457395,264,264,264,264,14799
|
|
20230720,110000,182550459,264,264,264,264,201
|
|
20230720,105900,182497395,264,264,264,264,16850
|
|
20230720,105800,178048995,264,264,264,264,500
|
|
20230720,105700,177916995,264,264,264,264,500
|
|
20230720,105600,177784995,265,264,265,264,12379
|
|
20230720,105500,174516938,264,264,264,264,1000
|
|
20230720,105400,174252938,264,264,264,264,50
|
|
20230720,105300,174239738,264,264,264,264,1180
|
|
20230720,105200,173928218,264,264,264,264,0
|
|
20230720,105100,173928218,264,263,264,263,1858
|
|
20230720,105000,173439563,264,264,264,264,26
|
|
20230720,104900,173432699,264,264,264,264,55
|
|
20230720,104800,173418179,264,264,264,264,142
|
|
20230720,104700,173380691,264,264,264,264,671
|
|
20230720,104600,173203547,264,264,264,264,2350
|
|
20230720,104500,172583147,264,264,264,264,252
|
|
20230720,104400,172516619,264,264,264,264,0
|
|
20230720,104300,172516619,264,264,264,264,104
|
|
20230720,104200,172489163,264,264,264,264,12
|
|
20230720,104100,172485995,264,264,264,264,500
|
|
20230720,104000,172353995,265,265,265,265,0
|
|
20230720,103900,172353995,265,265,265,265,18
|
|
20230720,103800,172349225,265,264,265,263,8822
|
|
20230720,103700,170020122,264,264,264,264,502
|
|
20230720,103600,169887594,263,264,264,263,196
|
|
20230720,103500,169836045,264,264,264,264,986
|
|
20230720,103400,169575741,264,264,264,264,7979
|
|
20230720,103300,167469285,264,264,264,264,1258
|
|
20230720,103200,167137173,264,263,264,263,8
|
|
20230720,103100,167135062,264,264,264,264,0
|
|
20230720,103000,167135062,264,264,264,264,0
|
|
20230720,102900,167135062,264,264,264,264,5
|
|
20230720,102800,167133742,264,264,264,264,2
|
|
20230720,102700,167133214,262,263,263,262,16000
|
|
20230720,102600,162941213,262,263,263,262,36005
|
|
20230720,102500,153501087,263,263,263,263,0
|
|
20230720,102400,153501087,263,263,263,263,2
|
|
20230720,102300,153500561,263,263,263,263,0
|
|
20230720,102200,153500561,263,263,263,263,0
|
|
20230720,102100,153500561,263,263,263,262,33000
|
|
20230720,102000,144835777,264,264,264,264,5
|
|
20230720,101900,144834457,264,264,264,264,1
|
|
20230720,101800,144834193,264,264,264,264,600
|
|
20230720,101700,144675793,264,264,264,264,20
|
|
20230720,101600,144670513,264,264,264,264,26
|
|
20230720,101500,144663649,264,263,264,263,101
|
|
20230720,101400,144636986,263,263,263,263,0
|
|
20230720,101300,144636986,263,263,263,263,931
|
|
20230720,101200,144392133,265,262,265,262,48
|
|
20230720,101100,144379449,262,264,264,262,111101
|
|
20230720,101000,115225809,265,265,265,265,0
|
|
20230720,100900,115225809,265,265,265,265,1
|
|
20230720,100800,115225544,264,264,264,264,0
|
|
20230720,100700,115225544,264,265,265,262,169550
|
|
20230720,100600,70515720,265,266,266,265,23210
|
|
20230720,100500,64356567,266,266,266,266,13001
|
|
20230720,100400,60898301,267,267,267,267,1317
|
|
20230720,100300,60546662,268,268,268,268,0
|
|
20230720,100200,60546662,268,268,268,268,100
|
|
20230720,100100,60519862,267,267,267,267,1
|
|
20230720,100000,60519595,268,268,268,268,0
|
|
20230720,095900,60519595,268,268,268,268,0
|
|
20230720,095800,60519595,268,268,268,268,0
|
|
20230720,095700,60519595,268,268,268,268,10
|
|
20230720,095600,60516915,268,268,268,268,0
|
|
20230720,095500,60516915,268,268,268,268,10
|
|
20230720,095400,60514235,268,268,268,268,0
|
|
20230720,095300,60514235,268,268,268,268,144
|
|
20230720,095200,60475643,268,268,268,268,430
|
|
20230720,095100,60360403,267,267,267,267,7000
|
|
20230720,095000,58491403,268,268,268,268,150
|
|
20230720,094900,58451203,268,267,268,267,11747
|
|
20230720,094800,55305007,269,269,269,269,0
|
|
20230720,094700,55305007,269,269,269,269,0
|
|
20230720,094600,55305007,269,269,269,269,0
|
|
20230720,094500,55305007,269,269,269,269,0
|
|
20230720,094400,55305007,269,269,269,269,1
|
|
20230720,094300,55304738,269,269,269,269,100
|
|
20230720,094200,55277838,269,268,269,268,1200
|
|
20230720,094100,54955961,268,268,268,268,878
|
|
20230720,094000,54720657,267,267,267,267,3000
|
|
20230720,093900,53919657,268,268,268,268,2204
|
|
20230720,093800,53328985,269,269,269,269,10
|
|
20230720,093700,53326295,269,269,269,269,11
|
|
20230720,093600,53323336,269,269,269,269,56
|
|
20230720,093500,53308272,269,269,269,269,0
|
|
20230720,093400,53308272,269,269,269,269,500
|
|
20230720,093300,53173772,268,269,269,268,3010
|
|
20230720,093200,52367082,269,269,269,269,0
|
|
20230720,093100,52367082,269,269,269,269,8
|
|
20230720,093000,52364930,268,268,268,268,1672
|
|
20230720,092900,51916834,267,267,267,267,1000
|
|
20230720,092800,51649834,268,268,268,268,301
|
|
20230720,092700,51569166,268,268,268,268,1001
|
|
20230720,092600,51300898,268,268,268,267,2726
|
|
20230720,092500,50572030,268,268,268,268,0
|
|
20230720,092400,50572030,268,268,268,268,38
|
|
20230720,092300,50561846,269,269,269,269,0
|
|
20230720,092200,50561846,269,269,269,269,1
|
|
20230720,092100,50561577,268,268,268,268,1800
|
|
20230720,092000,50079177,268,268,268,268,435
|
|
20230720,091900,49962597,269,267,269,267,10995
|
|
20230720,091800,47022912,268,267,268,267,10030
|
|
20230720,091700,44341872,268,268,268,268,12170
|
|
20230720,091600,41080312,268,267,268,267,48
|
|
20230720,091500,41067489,267,269,269,267,10001
|
|
20230720,091400,38397220,268,267,269,267,26223
|
|
20230720,091300,31377127,267,266,267,266,8259
|
|
20230720,091200,29180232,266,266,266,266,7
|
|
20230720,091100,29178370,266,266,266,265,2015
|
|
20230720,091000,28643380,266,265,266,265,4143
|
|
20230720,090900,27545383,265,265,265,265,6000
|
|
20230720,090800,25955383,266,266,266,266,0
|
|
20230720,090700,25955383,266,266,266,266,557
|
|
20230720,090600,25807221,265,265,265,265,1506
|
|
20230720,090500,25408131,264,266,266,264,2037
|
|
20230720,090400,24870289,266,264,266,264,9001
|
|
20230720,090300,22494023,264,265,265,264,18094
|
|
20230720,090200,17716681,265,265,265,265,5000
|
|
20230720,090100,16391681,267,268,268,263,60331
|
|
20230720,090000,426390,270,268,270,268,1591
|