642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193900,251598900,257,257,257,257,97184
|
|
20230721,193800,251598900,257,257,257,257,0
|
|
20230721,193700,251598900,257,257,257,257,0
|
|
20230721,193600,251598900,257,257,257,257,0
|
|
20230721,193500,251598900,257,257,257,257,0
|
|
20230721,193400,251598900,257,257,257,257,0
|
|
20230721,193300,251598900,257,257,257,257,0
|
|
20230721,193200,251598900,257,257,257,257,0
|
|
20230721,193100,251598900,257,257,257,257,0
|
|
20230721,193000,251598900,257,257,257,257,0
|
|
20230721,192900,251598900,257,257,257,257,0
|
|
20230721,192800,251598900,257,257,257,257,0
|
|
20230721,192700,251598900,257,257,257,257,0
|
|
20230721,192600,251598900,257,257,257,257,0
|
|
20230721,192500,251598900,257,257,257,257,0
|
|
20230721,192400,251598900,257,257,257,257,0
|
|
20230721,192300,251598900,257,257,257,257,0
|
|
20230721,192200,251598900,257,257,257,257,0
|
|
20230721,192100,251598900,257,257,257,257,0
|
|
20230721,192000,251598900,257,257,257,257,0
|
|
20230721,191900,251598900,257,257,257,257,0
|
|
20230721,191800,251598900,257,257,257,257,0
|
|
20230721,191700,251598900,257,257,257,257,0
|
|
20230721,191600,251598900,257,257,257,257,0
|
|
20230721,191500,251598900,257,257,257,257,0
|
|
20230721,191400,251598900,257,257,257,257,0
|
|
20230721,191300,251598900,257,257,257,257,0
|
|
20230721,191200,251598900,257,257,257,257,0
|
|
20230721,191100,251598900,257,257,257,257,0
|
|
20230721,191000,251598900,257,257,257,257,0
|
|
20230721,190900,251598900,257,257,257,257,97184
|
|
20230721,190800,251598900,257,257,257,257,0
|
|
20230721,190700,251598900,257,257,257,257,0
|
|
20230721,190600,251598900,257,257,257,257,0
|
|
20230721,190500,251598900,257,257,257,257,0
|
|
20230721,190400,251598900,257,257,257,257,0
|
|
20230721,190300,251598900,257,257,257,257,0
|
|
20230721,190200,251598900,257,257,257,257,0
|
|
20230721,190100,251598900,257,257,257,257,0
|
|
20230721,190000,251598900,257,257,257,257,0
|
|
20230721,185900,251598900,257,257,257,257,0
|
|
20230721,185800,251598900,257,257,257,257,0
|
|
20230721,185700,251598900,257,257,257,257,0
|
|
20230721,185600,251598900,257,257,257,257,0
|
|
20230721,185500,251598900,257,257,257,257,0
|
|
20230721,185400,251598900,257,257,257,257,0
|
|
20230721,185300,251598900,257,257,257,257,0
|
|
20230721,185200,251598900,257,257,257,257,0
|
|
20230721,185100,251598900,257,257,257,257,0
|
|
20230721,185000,251598900,257,257,257,257,0
|
|
20230721,184900,251598900,257,257,257,257,0
|
|
20230721,184800,251598900,257,257,257,257,0
|
|
20230721,184700,251598900,257,257,257,257,0
|
|
20230721,184600,251598900,257,257,257,257,0
|
|
20230721,184500,251598900,257,257,257,257,0
|
|
20230721,184400,251598900,257,257,257,257,0
|
|
20230721,184300,251598900,257,257,257,257,0
|
|
20230721,184200,251598900,257,257,257,257,0
|
|
20230721,184100,251598900,257,257,257,257,0
|
|
20230721,184000,251598900,257,257,257,257,0
|
|
20230721,183900,251598900,257,257,257,257,97184
|
|
20230721,183800,251598900,257,257,257,257,0
|
|
20230721,183700,251598900,257,257,257,257,0
|
|
20230721,183600,251598900,257,257,257,257,0
|
|
20230721,183500,251598900,257,257,257,257,0
|
|
20230721,183400,251598900,257,257,257,257,0
|
|
20230721,183300,251598900,257,257,257,257,0
|
|
20230721,183200,251598900,257,257,257,257,0
|
|
20230721,183100,251598900,257,257,257,257,0
|
|
20230721,183000,251598900,257,257,257,257,0
|
|
20230721,182900,251598900,257,257,257,257,0
|
|
20230721,182800,251598900,257,257,257,257,0
|
|
20230721,182700,251598900,257,257,257,257,0
|
|
20230721,182600,251598900,257,257,257,257,0
|
|
20230721,182500,251598900,257,257,257,257,0
|
|
20230721,182400,251598900,257,257,257,257,0
|
|
20230721,182300,251598900,257,257,257,257,0
|
|
20230721,182200,251598900,257,257,257,257,0
|
|
20230721,182100,251598900,257,257,257,257,0
|
|
20230721,182000,251598900,257,257,257,257,0
|
|
20230721,181900,251598900,257,257,257,257,0
|
|
20230721,181800,251598900,257,257,257,257,0
|
|
20230721,181700,251598900,257,257,257,257,0
|
|
20230721,181600,251598900,257,257,257,257,0
|
|
20230721,181500,251598900,257,257,257,257,0
|
|
20230721,181400,251598900,257,257,257,257,0
|
|
20230721,181300,251598900,257,257,257,257,0
|
|
20230721,181200,251598900,257,257,257,257,0
|
|
20230721,181100,251598900,257,257,257,257,0
|
|
20230721,181000,251598900,257,257,257,257,0
|
|
20230721,180900,251598900,257,257,257,257,97184
|
|
20230721,180800,251598900,257,257,257,257,0
|
|
20230721,180700,251598900,257,257,257,257,0
|
|
20230721,180600,251598900,257,257,257,257,0
|
|
20230721,180500,251598900,257,257,257,257,0
|
|
20230721,180400,251598900,257,257,257,257,0
|
|
20230721,180300,251598900,257,257,257,257,0
|
|
20230721,180200,251598900,257,257,257,257,0
|
|
20230721,180100,251598900,257,257,257,257,0
|
|
20230721,180000,251598900,257,257,257,257,0
|
|
20230721,175900,251598900,257,257,257,257,0
|
|
20230721,175800,251598900,257,257,257,257,0
|
|
20230721,175700,251598900,257,257,257,257,0
|
|
20230721,175600,251598900,257,257,257,257,0
|
|
20230721,175500,251598900,257,257,257,257,0
|
|
20230721,175400,251598900,257,257,257,257,0
|
|
20230721,175300,251598900,257,257,257,257,0
|
|
20230721,175200,251598900,257,257,257,257,0
|
|
20230721,175100,251598900,257,257,257,257,0
|
|
20230721,175000,251598900,257,257,257,257,0
|
|
20230721,174900,251598900,257,257,257,257,0
|
|
20230721,174800,251598900,257,257,257,257,0
|
|
20230721,174700,251598900,257,257,257,257,0
|
|
20230721,174600,251598900,257,257,257,257,0
|
|
20230721,174500,251598900,257,257,257,257,0
|
|
20230721,174400,251598900,257,257,257,257,0
|
|
20230721,174300,251598900,257,257,257,257,0
|
|
20230721,174200,251598900,257,257,257,257,0
|
|
20230721,174100,251598900,257,257,257,257,0
|
|
20230721,174000,251598900,257,257,257,257,0
|
|
20230721,173900,251598900,257,257,257,257,97184
|
|
20230721,173800,251598900,257,257,257,257,0
|
|
20230721,173700,251598900,257,257,257,257,0
|
|
20230721,173600,251598900,257,257,257,257,0
|
|
20230721,173500,251598900,257,257,257,257,0
|
|
20230721,173400,251598900,257,257,257,257,0
|
|
20230721,173300,251598900,257,257,257,257,0
|
|
20230721,173200,251598900,257,257,257,257,0
|
|
20230721,173100,251598900,257,257,257,257,0
|
|
20230721,173000,251598900,257,257,257,257,0
|
|
20230721,172900,251598900,257,257,257,257,0
|
|
20230721,172800,251598900,257,257,257,257,0
|
|
20230721,172700,251598900,257,257,257,257,0
|
|
20230721,172600,251598900,257,257,257,257,0
|
|
20230721,172500,251598900,257,257,257,257,0
|
|
20230721,172400,251598900,257,257,257,257,0
|
|
20230721,172300,251598900,257,257,257,257,0
|
|
20230721,172200,251598900,257,257,257,257,0
|
|
20230721,172100,251598900,257,257,257,257,0
|
|
20230721,172000,251598900,257,257,257,257,0
|
|
20230721,171900,251598900,257,257,257,257,0
|
|
20230721,171800,251598900,257,257,257,257,0
|
|
20230721,171700,251598900,257,257,257,257,0
|
|
20230721,171600,251598900,257,257,257,257,0
|
|
20230721,171500,251598900,257,257,257,257,0
|
|
20230721,171400,251598900,257,257,257,257,0
|
|
20230721,171300,251598900,257,257,257,257,0
|
|
20230721,171200,251598900,257,257,257,257,0
|
|
20230721,171100,251598900,257,257,257,257,0
|
|
20230721,171000,251598900,257,257,257,257,0
|
|
20230721,170900,251598900,257,257,257,257,97184
|
|
20230721,170800,251598900,257,257,257,257,0
|
|
20230721,170700,251598900,257,257,257,257,0
|
|
20230721,170600,251598900,257,257,257,257,0
|
|
20230721,170500,251598900,257,257,257,257,0
|
|
20230721,170400,251598900,257,257,257,257,0
|
|
20230721,170300,251598900,257,257,257,257,0
|
|
20230721,170200,251598900,257,257,257,257,0
|
|
20230721,170100,251598900,257,257,257,257,0
|
|
20230721,170000,251598900,257,257,257,257,0
|
|
20230721,165900,251598900,257,257,257,257,0
|
|
20230721,165800,251598900,257,257,257,257,0
|
|
20230721,165700,251598900,257,257,257,257,0
|
|
20230721,165600,251598900,257,257,257,257,0
|
|
20230721,165500,251598900,257,257,257,257,0
|
|
20230721,165400,251598900,257,257,257,257,0
|
|
20230721,165300,251598900,257,257,257,257,0
|
|
20230721,165200,251598900,257,257,257,257,0
|
|
20230721,165100,251598900,257,257,257,257,0
|
|
20230721,165000,251598900,257,257,257,257,0
|
|
20230721,164900,251598900,257,257,257,257,0
|
|
20230721,164800,251598900,257,257,257,257,0
|
|
20230721,164700,251598900,257,257,257,257,0
|
|
20230721,164600,251598900,257,257,257,257,0
|
|
20230721,164500,251598900,257,257,257,257,0
|
|
20230721,164400,251598900,257,257,257,257,0
|
|
20230721,164300,251598900,257,257,257,257,0
|
|
20230721,164200,251598900,257,257,257,257,0
|
|
20230721,164100,251598900,257,257,257,257,0
|
|
20230721,164000,251598900,257,257,257,257,0
|
|
20230721,163900,251598900,257,257,257,257,97184
|
|
20230721,163800,251598900,257,257,257,257,0
|
|
20230721,163700,251598900,257,257,257,257,0
|
|
20230721,163600,251598900,257,257,257,257,0
|
|
20230721,163500,251598900,257,257,257,257,0
|
|
20230721,163400,251598900,257,257,257,257,0
|
|
20230721,163300,251598900,257,257,257,257,0
|
|
20230721,163200,251598900,257,257,257,257,0
|
|
20230721,163100,251598900,257,257,257,257,0
|
|
20230721,163000,251598900,257,257,257,257,0
|
|
20230721,162900,251598900,257,257,257,257,0
|
|
20230721,162800,251598900,257,257,257,257,0
|
|
20230721,162700,251598900,257,257,257,257,0
|
|
20230721,162600,251598900,257,257,257,257,0
|
|
20230721,162500,251598900,257,257,257,257,0
|
|
20230721,162400,251598900,257,257,257,257,0
|
|
20230721,162300,251598900,257,257,257,257,0
|
|
20230721,162200,251598900,257,257,257,257,0
|
|
20230721,162100,251598900,257,257,257,257,0
|
|
20230721,162000,251598900,257,257,257,257,0
|
|
20230721,161900,251598900,257,257,257,257,0
|
|
20230721,161800,251598900,257,257,257,257,0
|
|
20230721,161700,251598900,257,257,257,257,0
|
|
20230721,161600,251598900,257,257,257,257,0
|
|
20230721,161500,251598900,257,257,257,257,0
|
|
20230721,161400,251598900,257,257,257,257,0
|
|
20230721,161300,251598900,257,257,257,257,0
|
|
20230721,161200,251598900,257,257,257,257,0
|
|
20230721,161100,251598900,257,257,257,257,0
|
|
20230721,161000,251598900,257,257,257,257,0
|
|
20230721,160900,251598900,257,257,257,257,97184
|
|
20230721,160800,251598900,257,257,257,257,0
|
|
20230721,160700,251598900,257,257,257,257,0
|
|
20230721,160600,251598900,257,257,257,257,0
|
|
20230721,160500,251598900,257,257,257,257,0
|
|
20230721,160400,251598900,257,257,257,257,0
|
|
20230721,160300,251598900,257,257,257,257,0
|
|
20230721,160200,251598900,257,257,257,257,0
|
|
20230721,160100,251598900,257,257,257,257,0
|
|
20230721,160000,251598900,257,257,257,257,0
|
|
20230721,155900,251598900,257,257,257,257,0
|
|
20230721,155800,251598900,257,257,257,257,0
|
|
20230721,155700,251598900,257,257,257,257,0
|
|
20230721,155600,251598900,257,257,257,257,0
|
|
20230721,155500,251598900,257,257,257,257,0
|
|
20230721,155400,251598900,257,257,257,257,0
|
|
20230721,155300,251598900,257,257,257,257,0
|
|
20230721,155200,251598900,257,257,257,257,0
|
|
20230721,155100,251598900,257,257,257,257,0
|
|
20230721,155000,251598900,257,257,257,257,0
|
|
20230721,154900,251598900,257,257,257,257,0
|
|
20230721,154800,251598900,257,257,257,257,0
|
|
20230721,154700,251598900,257,257,257,257,0
|
|
20230721,154600,251598900,257,257,257,257,0
|
|
20230721,154500,251598900,257,257,257,257,0
|
|
20230721,154400,251598900,257,257,257,257,0
|
|
20230721,154300,251598900,257,257,257,257,0
|
|
20230721,154200,251598900,257,257,257,257,0
|
|
20230721,154100,251598900,257,257,257,257,0
|
|
20230721,154000,251598900,257,257,257,257,0
|
|
20230721,153900,251598900,257,257,257,257,97184
|
|
20230721,153800,251598900,257,257,257,257,0
|
|
20230721,153700,251598900,257,257,257,257,0
|
|
20230721,153600,251598900,257,257,257,257,0
|
|
20230721,153500,251598900,257,257,257,257,0
|
|
20230721,153400,251598900,257,257,257,257,0
|
|
20230721,153300,251598900,257,257,257,257,0
|
|
20230721,153200,251598900,257,257,257,257,0
|
|
20230721,153100,251598900,257,257,257,257,0
|
|
20230721,153000,251598900,257,257,257,257,97184
|
|
20230721,152900,226622612,261,261,261,261,0
|
|
20230721,152800,226622612,261,261,261,261,0
|
|
20230721,152700,226622612,261,261,261,261,0
|
|
20230721,152600,226622612,261,261,261,261,0
|
|
20230721,152500,226622612,261,261,261,261,0
|
|
20230721,152400,226622612,261,261,261,261,0
|
|
20230721,152300,226622612,261,261,261,261,0
|
|
20230721,152200,226622612,261,261,261,261,0
|
|
20230721,152100,226622612,261,261,261,261,0
|
|
20230721,152000,226622612,261,261,261,261,0
|
|
20230721,151900,226622612,261,259,261,259,3150
|
|
20230721,151800,225802628,259,260,260,259,44493
|
|
20230721,151700,214265971,260,261,261,260,510
|
|
20230721,151600,214132871,261,260,261,260,1412
|
|
20230721,151500,213765722,261,261,261,261,10076
|
|
20230721,151400,211135886,262,262,262,262,2
|
|
20230721,151300,211135362,262,261,262,260,870
|
|
20230721,151200,210908848,262,262,262,262,0
|
|
20230721,151100,210908848,262,262,262,262,1001
|
|
20230721,151000,210646586,262,261,262,261,130
|
|
20230721,150900,210612655,261,261,261,261,4020
|
|
20230721,150800,209563435,261,261,261,260,6638
|
|
20230721,150700,207837417,260,259,262,259,35399
|
|
20230721,150600,198633879,259,259,259,259,5887
|
|
20230721,150500,197109146,260,260,260,260,108
|
|
20230721,150400,197081066,261,260,261,260,8
|
|
20230721,150300,197078979,260,260,260,260,2
|
|
20230721,150200,197078459,261,259,261,259,1555
|
|
20230721,150100,196675604,259,260,260,259,1710
|
|
20230721,150000,196232712,261,259,261,259,5451
|
|
20230721,145900,194820803,259,259,260,259,16561
|
|
20230721,145800,190531004,259,259,259,259,155
|
|
20230721,145700,190490859,259,259,259,258,3427
|
|
20230721,145600,189604043,259,261,261,259,24299
|
|
20230721,145500,183304612,261,260,261,260,8808
|
|
20230721,145400,181014332,261,261,261,261,1050
|
|
20230721,145300,180740282,260,260,261,260,427
|
|
20230721,145200,180629090,261,259,261,259,113
|
|
20230721,145100,180599819,259,260,260,259,50112
|
|
20230721,145000,167609201,260,261,261,260,6005
|
|
20230721,144900,166047896,261,261,261,261,1005
|
|
20230721,144800,165785591,260,260,260,260,3000
|
|
20230721,144700,165005591,260,261,261,260,3000
|
|
20230721,144600,164224591,261,261,261,260,3621
|
|
20230721,144500,163283030,261,261,261,261,900
|
|
20230721,144400,163048130,262,262,262,262,0
|
|
20230721,144300,163048130,262,262,262,262,1000
|
|
20230721,144200,162786130,262,261,262,260,50212
|
|
20230721,144100,149723860,262,261,262,261,24102
|
|
20230721,144000,143433236,262,262,262,262,0
|
|
20230721,143900,143433236,262,262,262,262,0
|
|
20230721,143800,143433236,262,262,262,262,79
|
|
20230721,143700,143412538,262,262,262,262,9768
|
|
20230721,143600,140853322,263,263,263,263,0
|
|
20230721,143500,140853322,263,263,263,263,0
|
|
20230721,143400,140853322,263,263,263,263,0
|
|
20230721,143300,140853322,263,263,263,263,500
|
|
20230721,143200,140721822,262,262,262,262,0
|
|
20230721,143100,140721822,262,262,262,262,0
|
|
20230721,143000,140721822,262,262,262,262,1
|
|
20230721,142900,140721560,262,262,262,262,0
|
|
20230721,142800,140721560,262,262,262,262,9380
|
|
20230721,142700,138264000,262,262,262,262,36
|
|
20230721,142600,138254568,262,262,262,262,0
|
|
20230721,142500,138254568,262,262,262,262,0
|
|
20230721,142400,138254568,262,262,262,262,0
|
|
20230721,142300,138254568,262,262,262,262,0
|
|
20230721,142200,138254568,262,262,262,262,2
|
|
20230721,142100,138254044,262,261,262,261,151
|
|
20230721,142000,138214632,262,261,262,261,458
|
|
20230721,141900,138094936,262,262,262,262,5
|
|
20230721,141800,138093626,262,262,262,262,3
|
|
20230721,141700,138092840,261,261,261,261,2100
|
|
20230721,141600,137544740,262,262,262,262,10
|
|
20230721,141500,137542120,262,261,262,261,1005
|
|
20230721,141400,137279810,261,262,262,261,105
|
|
20230721,141300,137252400,261,261,261,261,200
|
|
20230721,141200,137200200,261,261,261,261,600
|
|
20230721,141100,137043600,261,261,261,261,299
|
|
20230721,141000,136965561,261,261,261,261,300
|
|
20230721,140900,136887261,262,262,262,262,0
|
|
20230721,140800,136887261,262,262,262,262,5
|
|
20230721,140700,136885951,262,262,262,262,1
|
|
20230721,140600,136885689,261,261,262,261,13301
|
|
20230721,140500,133414127,261,261,261,261,0
|
|
20230721,140400,133414127,261,261,261,261,501
|
|
20230721,140300,133283366,262,262,262,262,0
|
|
20230721,140200,133283366,262,262,262,262,0
|
|
20230721,140100,133283366,262,262,262,262,0
|
|
20230721,140000,133283366,262,262,262,262,0
|
|
20230721,135900,133283366,262,262,262,262,20
|
|
20230721,135800,133278126,262,262,262,262,0
|
|
20230721,135700,133278126,262,262,262,262,0
|
|
20230721,135600,133278126,262,262,262,262,0
|
|
20230721,135500,133278126,262,262,262,262,0
|
|
20230721,135400,133278126,262,262,262,262,0
|
|
20230721,135300,133278126,262,262,262,262,1000
|
|
20230721,135200,133016126,262,262,262,262,0
|
|
20230721,135100,133016126,262,262,262,262,4
|
|
20230721,135000,133015078,262,262,262,262,1000
|
|
20230721,134900,132753078,262,262,262,262,800
|
|
20230721,134800,132543478,262,262,262,262,0
|
|
20230721,134700,132543478,262,262,262,262,46
|
|
20230721,134600,132531426,262,262,262,262,0
|
|
20230721,134500,132531426,262,262,262,262,0
|
|
20230721,134400,132531426,262,262,262,262,0
|
|
20230721,134300,132531426,262,262,262,262,0
|
|
20230721,134200,132531426,262,262,262,262,10
|
|
20230721,134100,132528806,262,262,262,262,0
|
|
20230721,134000,132528806,262,262,262,262,9
|
|
20230721,133900,132526448,262,262,262,262,30
|
|
20230721,133800,132518588,262,262,262,262,0
|
|
20230721,133700,132518588,262,262,262,262,10
|
|
20230721,133600,132515968,262,262,262,262,0
|
|
20230721,133500,132515968,262,262,262,262,5
|
|
20230721,133400,132514658,262,262,262,262,96
|
|
20230721,133300,132489506,262,262,262,262,0
|
|
20230721,133200,132489506,262,262,262,262,0
|
|
20230721,133100,132489506,262,262,262,262,0
|
|
20230721,133000,132489506,262,262,262,262,0
|
|
20230721,132900,132489506,262,262,262,262,0
|
|
20230721,132800,132489506,262,262,262,262,0
|
|
20230721,132700,132489506,262,262,262,262,0
|
|
20230721,132600,132489506,262,262,262,262,0
|
|
20230721,132500,132489506,262,262,262,262,1
|
|
20230721,132400,132489244,262,262,262,262,10
|
|
20230721,132300,132486624,261,261,261,261,0
|
|
20230721,132200,132486624,261,261,261,261,0
|
|
20230721,132100,132486624,261,261,261,261,44207
|
|
20230721,132000,120948597,261,261,261,261,0
|
|
20230721,131900,120948597,261,261,261,261,0
|
|
20230721,131800,120948597,261,261,261,261,0
|
|
20230721,131700,120948597,261,261,261,261,0
|
|
20230721,131600,120948597,261,261,261,261,0
|
|
20230721,131500,120948597,261,261,261,261,4
|
|
20230721,131400,120947553,262,262,262,262,1
|
|
20230721,131300,120947291,261,261,261,261,0
|
|
20230721,131200,120947291,261,261,261,261,6
|
|
20230721,131100,120945725,262,262,262,262,0
|
|
20230721,131000,120945725,262,262,262,262,0
|
|
20230721,130900,120945725,262,262,262,262,0
|
|
20230721,130800,120945725,262,262,262,262,6
|
|
20230721,130700,120944153,262,262,262,262,0
|
|
20230721,130600,120944153,262,262,262,262,0
|
|
20230721,130500,120944153,262,262,262,261,12001
|
|
20230721,130400,117802845,262,262,262,262,0
|
|
20230721,130300,117802845,262,263,263,262,307
|
|
20230721,130200,117722404,263,263,263,263,0
|
|
20230721,130100,117722404,263,263,263,263,0
|
|
20230721,130000,117722404,263,263,263,263,0
|
|
20230721,125900,117722404,263,263,263,263,1
|
|
20230721,125800,117722141,262,262,262,262,0
|
|
20230721,125700,117722141,262,262,262,262,299
|
|
20230721,125600,117643803,263,263,263,263,1
|
|
20230721,125500,117643540,263,263,263,263,0
|
|
20230721,125400,117643540,263,263,263,263,500
|
|
20230721,125300,117512040,262,262,262,262,300
|
|
20230721,125200,117433440,263,263,263,263,1
|
|
20230721,125100,117433177,262,262,262,262,1
|
|
20230721,125000,117432915,263,263,263,263,0
|
|
20230721,124900,117432915,263,263,263,263,2040
|
|
20230721,124800,116896395,263,263,263,263,0
|
|
20230721,124700,116896395,263,263,263,263,0
|
|
20230721,124600,116896395,263,263,263,263,0
|
|
20230721,124500,116896395,263,263,263,263,0
|
|
20230721,124400,116896395,263,263,263,263,0
|
|
20230721,124300,116896395,263,263,263,263,0
|
|
20230721,124200,116896395,263,263,263,263,0
|
|
20230721,124100,116896395,263,263,263,263,9
|
|
20230721,124000,116894028,263,263,263,263,10
|
|
20230721,123900,116891398,263,263,263,263,1
|
|
20230721,123800,116891135,263,263,263,263,0
|
|
20230721,123700,116891135,263,263,263,263,250
|
|
20230721,123600,116825385,263,263,263,263,0
|
|
20230721,123500,116825385,263,263,263,263,0
|
|
20230721,123400,116825385,263,263,263,263,1
|
|
20230721,123300,116825122,263,263,263,263,6
|
|
20230721,123200,116823544,263,263,263,263,8
|
|
20230721,123100,116821440,263,263,263,263,0
|
|
20230721,123000,116821440,263,263,263,263,66
|
|
20230721,122900,116804082,263,263,263,263,0
|
|
20230721,122800,116804082,263,263,263,263,0
|
|
20230721,122700,116804082,263,263,263,263,501
|
|
20230721,122600,116672319,263,263,263,263,0
|
|
20230721,122500,116672319,263,263,263,263,2000
|
|
20230721,122400,116146319,263,263,263,263,0
|
|
20230721,122300,116146319,263,263,263,263,0
|
|
20230721,122200,116146319,263,263,263,263,0
|
|
20230721,122100,116146319,263,263,263,263,0
|
|
20230721,122000,116146319,263,263,263,263,0
|
|
20230721,121900,116146319,263,263,263,263,0
|
|
20230721,121800,116146319,263,263,263,263,0
|
|
20230721,121700,116146319,263,263,263,263,0
|
|
20230721,121600,116146319,263,263,263,263,1
|
|
20230721,121500,116146056,262,262,262,262,1
|
|
20230721,121400,116145794,261,261,261,261,0
|
|
20230721,121300,116145794,261,262,262,261,27665
|
|
20230721,121200,108921447,263,263,263,263,0
|
|
20230721,121100,108921447,263,263,263,263,0
|
|
20230721,121000,108921447,263,263,263,263,0
|
|
20230721,120900,108921447,263,263,263,263,50
|
|
20230721,120800,108908297,263,263,263,263,0
|
|
20230721,120700,108908297,263,263,263,263,0
|
|
20230721,120600,108908297,263,263,263,263,0
|
|
20230721,120500,108908297,263,263,263,263,0
|
|
20230721,120400,108908297,263,263,263,263,3061
|
|
20230721,120300,108103254,263,263,263,263,0
|
|
20230721,120200,108103254,263,263,263,263,0
|
|
20230721,120100,108103254,263,263,263,263,0
|
|
20230721,120000,108103254,263,263,263,263,0
|
|
20230721,115900,108103254,263,263,263,263,0
|
|
20230721,115800,108103254,263,263,263,263,0
|
|
20230721,115700,108103254,263,263,263,263,0
|
|
20230721,115600,108103254,263,263,263,263,0
|
|
20230721,115500,108103254,263,263,263,263,0
|
|
20230721,115400,108103254,263,263,263,263,0
|
|
20230721,115300,108103254,263,263,263,263,0
|
|
20230721,115200,108103254,263,263,263,263,0
|
|
20230721,115100,108103254,263,263,263,263,0
|
|
20230721,115000,108103254,263,263,263,263,0
|
|
20230721,114900,108103254,263,263,263,263,0
|
|
20230721,114800,108103254,263,263,263,263,0
|
|
20230721,114700,108103254,263,263,263,263,10004
|
|
20230721,114600,105472202,263,263,263,263,21
|
|
20230721,114500,105466679,263,263,263,263,0
|
|
20230721,114400,105466679,263,263,263,263,63
|
|
20230721,114300,105450110,263,263,263,263,500
|
|
20230721,114200,105318610,263,263,263,263,0
|
|
20230721,114100,105318610,263,263,263,263,0
|
|
20230721,114000,105318610,263,263,263,263,0
|
|
20230721,113900,105318610,263,263,263,263,100
|
|
20230721,113800,105292310,263,263,263,263,0
|
|
20230721,113700,105292310,263,263,263,263,3000
|
|
20230721,113600,104503310,263,263,263,263,0
|
|
20230721,113500,104503310,263,263,263,263,0
|
|
20230721,113400,104503310,263,263,263,263,0
|
|
20230721,113300,104503310,263,263,263,263,0
|
|
20230721,113200,104503310,263,263,263,263,0
|
|
20230721,113100,104503310,263,263,263,263,0
|
|
20230721,113000,104503310,263,263,263,263,0
|
|
20230721,112900,104503310,263,263,263,263,2
|
|
20230721,112800,104502784,263,263,263,263,0
|
|
20230721,112700,104502784,263,263,263,263,0
|
|
20230721,112600,104502784,263,263,263,263,10
|
|
20230721,112500,104500154,262,262,263,261,21197
|
|
20230721,112400,98946044,261,262,262,261,4
|
|
20230721,112300,98944998,261,262,262,261,22196
|
|
20230721,112200,93129662,263,263,263,263,1000
|
|
20230721,112100,92866662,263,263,263,263,0
|
|
20230721,112000,92866662,263,263,263,263,1
|
|
20230721,111900,92866399,263,263,263,263,0
|
|
20230721,111800,92866399,263,263,263,263,0
|
|
20230721,111700,92866399,263,263,263,263,0
|
|
20230721,111600,92866399,263,263,263,263,0
|
|
20230721,111500,92866399,263,263,263,263,0
|
|
20230721,111400,92866399,263,263,263,263,1000
|
|
20230721,111300,92603399,263,262,263,262,11967
|
|
20230721,111200,89468040,261,262,262,261,16457
|
|
20230721,111100,85156351,263,263,263,263,1
|
|
20230721,111000,85156088,263,263,263,263,20
|
|
20230721,110900,85150828,263,263,263,263,0
|
|
20230721,110800,85150828,263,263,263,263,0
|
|
20230721,110700,85150828,263,263,263,263,682
|
|
20230721,110600,84971462,263,263,263,263,0
|
|
20230721,110500,84971462,263,263,263,263,2
|
|
20230721,110400,84970936,262,262,262,262,0
|
|
20230721,110300,84970936,262,262,262,262,0
|
|
20230721,110200,84970936,262,262,263,262,1433
|
|
20230721,110100,84595480,262,263,263,262,90776
|
|
20230721,110000,60721394,264,264,264,264,4876
|
|
20230721,105900,59434130,265,265,265,265,0
|
|
20230721,105800,59434130,265,265,265,265,0
|
|
20230721,105700,59434130,265,265,265,265,7
|
|
20230721,105600,59432275,265,264,265,264,4001
|
|
20230721,105500,58376010,265,265,265,265,100
|
|
20230721,105400,58349510,265,265,265,265,1
|
|
20230721,105300,58349245,264,264,264,264,0
|
|
20230721,105200,58349245,264,264,264,264,100
|
|
20230721,105100,58322845,265,265,265,265,0
|
|
20230721,105000,58322845,265,265,265,265,500
|
|
20230721,104900,58190345,263,264,264,263,1924
|
|
20230721,104800,57683032,265,265,265,265,0
|
|
20230721,104700,57683032,265,265,265,265,2984
|
|
20230721,104600,56892272,266,266,266,266,14049
|
|
20230721,104500,53155238,267,267,267,267,0
|
|
20230721,104400,53155238,267,267,267,267,624
|
|
20230721,104300,52988630,268,268,268,268,0
|
|
20230721,104200,52988630,268,267,268,267,2418
|
|
20230721,104100,52343015,267,267,267,267,0
|
|
20230721,104000,52343015,267,267,267,267,10283
|
|
20230721,103900,49597454,267,266,267,266,2522
|
|
20230721,103800,48926597,268,266,268,266,10108
|
|
20230721,103700,46232162,266,266,266,266,0
|
|
20230721,103600,46232162,266,266,266,266,1038
|
|
20230721,103500,45956054,265,265,265,265,1632
|
|
20230721,103400,45523574,265,265,265,265,0
|
|
20230721,103300,45523574,265,265,265,265,8
|
|
20230721,103200,45521454,265,265,265,265,0
|
|
20230721,103100,45521454,265,265,265,265,500
|
|
20230721,103000,45388954,265,265,265,265,21
|
|
20230721,102900,45383389,266,265,266,265,123
|
|
20230721,102800,45350783,264,265,266,264,268
|
|
20230721,102700,45279763,264,264,265,264,2749
|
|
20230721,102600,44553280,264,265,266,264,3894
|
|
20230721,102500,43521265,265,264,265,264,4425
|
|
20230721,102400,42353064,264,264,264,264,1799
|
|
20230721,102300,41878128,264,264,264,264,29
|
|
20230721,102200,41870472,264,264,264,264,114
|
|
20230721,102100,41840376,264,264,264,264,200
|
|
20230721,102000,41787576,264,264,264,264,0
|
|
20230721,101900,41787576,264,264,264,264,0
|
|
20230721,101800,41787576,264,264,264,264,2000
|
|
20230721,101700,41259576,264,264,264,264,0
|
|
20230721,101600,41259576,264,264,264,264,0
|
|
20230721,101500,41259576,264,264,264,264,0
|
|
20230721,101400,41259576,264,264,264,264,13
|
|
20230721,101300,41256144,264,264,264,264,1
|
|
20230721,101200,41255880,264,264,264,264,4488
|
|
20230721,101100,40071048,263,263,263,263,7925
|
|
20230721,101000,37986773,263,263,263,263,0
|
|
20230721,100900,37986773,263,263,263,263,190
|
|
20230721,100800,37936803,263,263,263,263,0
|
|
20230721,100700,37936803,263,263,263,263,0
|
|
20230721,100600,37936803,263,263,263,263,1139
|
|
20230721,100500,37637246,262,262,262,262,0
|
|
20230721,100400,37637246,262,262,262,262,0
|
|
20230721,100300,37637246,262,262,262,262,50
|
|
20230721,100200,37624146,263,263,263,263,3
|
|
20230721,100100,37623357,263,263,263,263,0
|
|
20230721,100000,37623357,263,263,263,263,500
|
|
20230721,095900,37491857,263,263,263,263,100
|
|
20230721,095800,37465557,263,263,263,263,500
|
|
20230721,095700,37334057,263,263,263,263,0
|
|
20230721,095600,37334057,263,263,263,263,107
|
|
20230721,095500,37305916,263,263,263,263,1
|
|
20230721,095400,37305653,263,262,263,262,2955
|
|
20230721,095300,36530943,262,262,262,262,4
|
|
20230721,095200,36529895,261,261,261,261,92
|
|
20230721,095100,36505883,262,262,262,262,500
|
|
20230721,095000,36374883,262,262,262,262,11
|
|
20230721,094900,36372001,262,262,262,262,1684
|
|
20230721,094800,35930793,262,262,262,262,0
|
|
20230721,094700,35930793,262,262,262,262,5000
|
|
20230721,094600,34620793,264,264,264,264,108
|
|
20230721,094500,34592281,264,263,264,263,20
|
|
20230721,094400,34587002,263,263,263,263,0
|
|
20230721,094300,34587002,263,263,263,263,500
|
|
20230721,094200,34455502,263,263,263,263,1
|
|
20230721,094100,34455239,262,263,263,262,10788
|
|
20230721,094000,31620720,264,264,264,264,526
|
|
20230721,093900,31481856,264,264,264,264,2
|
|
20230721,093800,31481328,263,263,263,263,9983
|
|
20230721,093700,28855799,263,263,263,263,1507
|
|
20230721,093600,28459458,263,263,263,263,13
|
|
20230721,093500,28456039,263,263,263,263,0
|
|
20230721,093400,28456039,263,262,263,262,2228
|
|
20230721,093300,27872192,262,262,262,262,1591
|
|
20230721,093200,27455350,262,262,262,262,501
|
|
20230721,093100,27324088,261,260,261,260,10288
|
|
20230721,093000,24643920,261,261,261,261,2745
|
|
20230721,092900,23927475,261,261,262,261,386
|
|
20230721,092800,23826728,262,262,262,262,80
|
|
20230721,092700,23805768,261,261,261,261,18674
|
|
20230721,092600,18931854,261,261,261,260,4326
|
|
20230721,092500,17803372,261,261,261,261,578
|
|
20230721,092400,17652514,261,261,261,261,4
|
|
20230721,092300,17651470,261,261,261,261,320
|
|
20230721,092200,17567950,261,261,261,261,2005
|
|
20230721,092100,17044645,261,261,261,261,6000
|
|
20230721,092000,15478645,261,261,261,261,4
|
|
20230721,091900,15477601,261,261,261,261,7584
|
|
20230721,091800,13498177,261,262,262,261,5602
|
|
20230721,091700,12036053,262,262,262,262,5
|
|
20230721,091600,12034743,261,262,262,261,14
|
|
20230721,091500,12031084,261,261,261,261,11117
|
|
20230721,091400,9129547,262,263,263,262,2898
|
|
20230721,091300,8369271,263,263,263,263,0
|
|
20230721,091200,8369271,263,263,263,263,1000
|
|
20230721,091100,8106271,263,263,263,263,0
|
|
20230721,091000,8106271,263,263,263,263,3
|
|
20230721,090900,8105482,263,263,263,263,0
|
|
20230721,090800,8105482,263,263,263,263,2
|
|
20230721,090700,8104956,263,263,263,263,9792
|
|
20230721,090600,5529660,262,262,262,262,13609
|
|
20230721,090500,1964102,263,263,263,263,10
|
|
20230721,090400,1961472,263,263,263,263,380
|
|
20230721,090300,1861532,263,264,264,262,1123
|
|
20230721,090200,1567218,263,263,263,263,104
|
|
20230721,090100,1539866,263,264,264,263,2810
|
|
20230721,090000,800835,263,263,263,263,3045
|