644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194100,149554154,247,247,247,247,14963
|
|
20230728,194000,149554154,247,247,247,247,0
|
|
20230728,193900,149554154,247,247,247,247,0
|
|
20230728,193800,149554154,247,247,247,247,0
|
|
20230728,193700,149554154,247,247,247,247,0
|
|
20230728,193600,149554154,247,247,247,247,0
|
|
20230728,193500,149554154,247,247,247,247,0
|
|
20230728,193400,149554154,247,247,247,247,0
|
|
20230728,193300,149554154,247,247,247,247,0
|
|
20230728,193200,149554154,247,247,247,247,0
|
|
20230728,193100,149554154,247,247,247,247,0
|
|
20230728,193000,149554154,247,247,247,247,0
|
|
20230728,192900,149554154,247,247,247,247,0
|
|
20230728,192800,149554154,247,247,247,247,0
|
|
20230728,192700,149554154,247,247,247,247,0
|
|
20230728,192600,149554154,247,247,247,247,0
|
|
20230728,192500,149554154,247,247,247,247,0
|
|
20230728,192400,149554154,247,247,247,247,0
|
|
20230728,192300,149554154,247,247,247,247,0
|
|
20230728,192200,149554154,247,247,247,247,0
|
|
20230728,192100,149554154,247,247,247,247,0
|
|
20230728,192000,149554154,247,247,247,247,0
|
|
20230728,191900,149554154,247,247,247,247,0
|
|
20230728,191800,149554154,247,247,247,247,0
|
|
20230728,191700,149554154,247,247,247,247,0
|
|
20230728,191600,149554154,247,247,247,247,0
|
|
20230728,191500,149554154,247,247,247,247,0
|
|
20230728,191400,149554154,247,247,247,247,0
|
|
20230728,191300,149554154,247,247,247,247,0
|
|
20230728,191200,149554154,247,247,247,247,0
|
|
20230728,191100,149554154,247,247,247,247,14963
|
|
20230728,191000,149554154,247,247,247,247,0
|
|
20230728,190900,149554154,247,247,247,247,0
|
|
20230728,190800,149554154,247,247,247,247,0
|
|
20230728,190700,149554154,247,247,247,247,0
|
|
20230728,190600,149554154,247,247,247,247,0
|
|
20230728,190500,149554154,247,247,247,247,0
|
|
20230728,190400,149554154,247,247,247,247,0
|
|
20230728,190300,149554154,247,247,247,247,0
|
|
20230728,190200,149554154,247,247,247,247,0
|
|
20230728,190100,149554154,247,247,247,247,0
|
|
20230728,190000,149554154,247,247,247,247,0
|
|
20230728,185900,149554154,247,247,247,247,0
|
|
20230728,185800,149554154,247,247,247,247,0
|
|
20230728,185700,149554154,247,247,247,247,0
|
|
20230728,185600,149554154,247,247,247,247,0
|
|
20230728,185500,149554154,247,247,247,247,0
|
|
20230728,185400,149554154,247,247,247,247,0
|
|
20230728,185300,149554154,247,247,247,247,0
|
|
20230728,185200,149554154,247,247,247,247,0
|
|
20230728,185100,149554154,247,247,247,247,0
|
|
20230728,185000,149554154,247,247,247,247,0
|
|
20230728,184900,149554154,247,247,247,247,0
|
|
20230728,184800,149554154,247,247,247,247,0
|
|
20230728,184700,149554154,247,247,247,247,0
|
|
20230728,184600,149554154,247,247,247,247,0
|
|
20230728,184500,149554154,247,247,247,247,0
|
|
20230728,184400,149554154,247,247,247,247,0
|
|
20230728,184300,149554154,247,247,247,247,0
|
|
20230728,184200,149554154,247,247,247,247,0
|
|
20230728,184100,149554154,247,247,247,247,14963
|
|
20230728,184000,149554154,247,247,247,247,0
|
|
20230728,183900,149554154,247,247,247,247,0
|
|
20230728,183800,149554154,247,247,247,247,0
|
|
20230728,183700,149554154,247,247,247,247,0
|
|
20230728,183600,149554154,247,247,247,247,0
|
|
20230728,183500,149554154,247,247,247,247,0
|
|
20230728,183400,149554154,247,247,247,247,0
|
|
20230728,183300,149554154,247,247,247,247,0
|
|
20230728,183200,149554154,247,247,247,247,0
|
|
20230728,183100,149554154,247,247,247,247,0
|
|
20230728,183000,149554154,247,247,247,247,0
|
|
20230728,182900,149554154,247,247,247,247,0
|
|
20230728,182800,149554154,247,247,247,247,0
|
|
20230728,182700,149554154,247,247,247,247,0
|
|
20230728,182600,149554154,247,247,247,247,0
|
|
20230728,182500,149554154,247,247,247,247,0
|
|
20230728,182400,149554154,247,247,247,247,0
|
|
20230728,182300,149554154,247,247,247,247,0
|
|
20230728,182200,149554154,247,247,247,247,0
|
|
20230728,182100,149554154,247,247,247,247,0
|
|
20230728,182000,149554154,247,247,247,247,0
|
|
20230728,181900,149554154,247,247,247,247,0
|
|
20230728,181800,149554154,247,247,247,247,0
|
|
20230728,181700,149554154,247,247,247,247,0
|
|
20230728,181600,149554154,247,247,247,247,0
|
|
20230728,181500,149554154,247,247,247,247,0
|
|
20230728,181400,149554154,247,247,247,247,0
|
|
20230728,181300,149554154,247,247,247,247,0
|
|
20230728,181200,149554154,247,247,247,247,0
|
|
20230728,181100,149554154,247,247,247,247,14963
|
|
20230728,181000,149554154,247,247,247,247,0
|
|
20230728,180900,149554154,247,247,247,247,0
|
|
20230728,180800,149554154,247,247,247,247,0
|
|
20230728,180700,149554154,247,247,247,247,0
|
|
20230728,180600,149554154,247,247,247,247,0
|
|
20230728,180500,149554154,247,247,247,247,0
|
|
20230728,180400,149554154,247,247,247,247,0
|
|
20230728,180300,149554154,247,247,247,247,0
|
|
20230728,180200,149554154,247,247,247,247,0
|
|
20230728,180100,149554154,247,247,247,247,0
|
|
20230728,180000,149554154,247,247,247,247,0
|
|
20230728,175900,149554154,247,247,247,247,0
|
|
20230728,175800,149554154,247,247,247,247,0
|
|
20230728,175700,149554154,247,247,247,247,0
|
|
20230728,175600,149554154,247,247,247,247,0
|
|
20230728,175500,149554154,247,247,247,247,0
|
|
20230728,175400,149554154,247,247,247,247,0
|
|
20230728,175300,149554154,247,247,247,247,0
|
|
20230728,175200,149554154,247,247,247,247,0
|
|
20230728,175100,149554154,247,247,247,247,0
|
|
20230728,175000,149554154,247,247,247,247,0
|
|
20230728,174900,149554154,247,247,247,247,0
|
|
20230728,174800,149554154,247,247,247,247,0
|
|
20230728,174700,149554154,247,247,247,247,0
|
|
20230728,174600,149554154,247,247,247,247,0
|
|
20230728,174500,149554154,247,247,247,247,0
|
|
20230728,174400,149554154,247,247,247,247,0
|
|
20230728,174300,149554154,247,247,247,247,0
|
|
20230728,174200,149554154,247,247,247,247,0
|
|
20230728,174100,149554154,247,247,247,247,14963
|
|
20230728,174000,149554154,247,247,247,247,0
|
|
20230728,173900,149554154,247,247,247,247,0
|
|
20230728,173800,149554154,247,247,247,247,0
|
|
20230728,173700,149554154,247,247,247,247,0
|
|
20230728,173600,149554154,247,247,247,247,0
|
|
20230728,173500,149554154,247,247,247,247,0
|
|
20230728,173400,149554154,247,247,247,247,0
|
|
20230728,173300,149554154,247,247,247,247,0
|
|
20230728,173200,149554154,247,247,247,247,0
|
|
20230728,173100,149554154,247,247,247,247,0
|
|
20230728,173000,149554154,247,247,247,247,0
|
|
20230728,172900,149554154,247,247,247,247,0
|
|
20230728,172800,149554154,247,247,247,247,0
|
|
20230728,172700,149554154,247,247,247,247,0
|
|
20230728,172600,149554154,247,247,247,247,0
|
|
20230728,172500,149554154,247,247,247,247,0
|
|
20230728,172400,149554154,247,247,247,247,0
|
|
20230728,172300,149554154,247,247,247,247,0
|
|
20230728,172200,149554154,247,247,247,247,0
|
|
20230728,172100,149554154,247,247,247,247,0
|
|
20230728,172000,149554154,247,247,247,247,0
|
|
20230728,171900,149554154,247,247,247,247,0
|
|
20230728,171800,149554154,247,247,247,247,0
|
|
20230728,171700,149554154,247,247,247,247,0
|
|
20230728,171600,149554154,247,247,247,247,0
|
|
20230728,171500,149554154,247,247,247,247,0
|
|
20230728,171400,149554154,247,247,247,247,0
|
|
20230728,171300,149554154,247,247,247,247,0
|
|
20230728,171200,149554154,247,247,247,247,0
|
|
20230728,171100,149554154,247,247,247,247,14963
|
|
20230728,171000,149554154,247,247,247,247,0
|
|
20230728,170900,149554154,247,247,247,247,0
|
|
20230728,170800,149554154,247,247,247,247,0
|
|
20230728,170700,149554154,247,247,247,247,0
|
|
20230728,170600,149554154,247,247,247,247,0
|
|
20230728,170500,149554154,247,247,247,247,0
|
|
20230728,170400,149554154,247,247,247,247,0
|
|
20230728,170300,149554154,247,247,247,247,0
|
|
20230728,170200,149554154,247,247,247,247,0
|
|
20230728,170100,149554154,247,247,247,247,0
|
|
20230728,170000,149554154,247,247,247,247,0
|
|
20230728,165900,149554154,247,247,247,247,0
|
|
20230728,165800,149554154,247,247,247,247,0
|
|
20230728,165700,149554154,247,247,247,247,0
|
|
20230728,165600,149554154,247,247,247,247,0
|
|
20230728,165500,149554154,247,247,247,247,0
|
|
20230728,165400,149554154,247,247,247,247,0
|
|
20230728,165300,149554154,247,247,247,247,0
|
|
20230728,165200,149554154,247,247,247,247,0
|
|
20230728,165100,149554154,247,247,247,247,0
|
|
20230728,165000,149554154,247,247,247,247,0
|
|
20230728,164900,149554154,247,247,247,247,0
|
|
20230728,164800,149554154,247,247,247,247,0
|
|
20230728,164700,149554154,247,247,247,247,0
|
|
20230728,164600,149554154,247,247,247,247,0
|
|
20230728,164500,149554154,247,247,247,247,0
|
|
20230728,164400,149554154,247,247,247,247,0
|
|
20230728,164300,149554154,247,247,247,247,0
|
|
20230728,164200,149554154,247,247,247,247,0
|
|
20230728,164100,149554154,247,247,247,247,14963
|
|
20230728,164000,149554154,247,247,247,247,0
|
|
20230728,163900,149554154,247,247,247,247,0
|
|
20230728,163800,149554154,247,247,247,247,0
|
|
20230728,163700,149554154,247,247,247,247,0
|
|
20230728,163600,149554154,247,247,247,247,0
|
|
20230728,163500,149554154,247,247,247,247,0
|
|
20230728,163400,149554154,247,247,247,247,0
|
|
20230728,163300,149554154,247,247,247,247,0
|
|
20230728,163200,149554154,247,247,247,247,0
|
|
20230728,163100,149554154,247,247,247,247,0
|
|
20230728,163000,149554154,247,247,247,247,0
|
|
20230728,162900,149554154,247,247,247,247,0
|
|
20230728,162800,149554154,247,247,247,247,0
|
|
20230728,162700,149554154,247,247,247,247,0
|
|
20230728,162600,149554154,247,247,247,247,0
|
|
20230728,162500,149554154,247,247,247,247,0
|
|
20230728,162400,149554154,247,247,247,247,0
|
|
20230728,162300,149554154,247,247,247,247,0
|
|
20230728,162200,149554154,247,247,247,247,0
|
|
20230728,162100,149554154,247,247,247,247,0
|
|
20230728,162000,149554154,247,247,247,247,0
|
|
20230728,161900,149554154,247,247,247,247,0
|
|
20230728,161800,149554154,247,247,247,247,0
|
|
20230728,161700,149554154,247,247,247,247,0
|
|
20230728,161600,149554154,247,247,247,247,0
|
|
20230728,161500,149554154,247,247,247,247,0
|
|
20230728,161400,149554154,247,247,247,247,0
|
|
20230728,161300,149554154,247,247,247,247,0
|
|
20230728,161200,149554154,247,247,247,247,0
|
|
20230728,161100,149554154,247,247,247,247,14963
|
|
20230728,161000,149554154,247,247,247,247,0
|
|
20230728,160900,149554154,247,247,247,247,0
|
|
20230728,160800,149554154,247,247,247,247,0
|
|
20230728,160700,149554154,247,247,247,247,0
|
|
20230728,160600,149554154,247,247,247,247,0
|
|
20230728,160500,149554154,247,247,247,247,0
|
|
20230728,160400,149554154,247,247,247,247,0
|
|
20230728,160300,149554154,247,247,247,247,0
|
|
20230728,160200,149554154,247,247,247,247,0
|
|
20230728,160100,149554154,247,247,247,247,0
|
|
20230728,160000,149554154,247,247,247,247,0
|
|
20230728,155900,149554154,247,247,247,247,0
|
|
20230728,155800,149554154,247,247,247,247,0
|
|
20230728,155700,149554154,247,247,247,247,0
|
|
20230728,155600,149554154,247,247,247,247,0
|
|
20230728,155500,149554154,247,247,247,247,0
|
|
20230728,155400,149554154,247,247,247,247,0
|
|
20230728,155300,149554154,247,247,247,247,0
|
|
20230728,155200,149554154,247,247,247,247,0
|
|
20230728,155100,149554154,247,247,247,247,0
|
|
20230728,155000,149554154,247,247,247,247,0
|
|
20230728,154900,149554154,247,247,247,247,0
|
|
20230728,154800,149554154,247,247,247,247,0
|
|
20230728,154700,149554154,247,247,247,247,0
|
|
20230728,154600,149554154,247,247,247,247,0
|
|
20230728,154500,149554154,247,247,247,247,0
|
|
20230728,154400,149554154,247,247,247,247,0
|
|
20230728,154300,149554154,247,247,247,247,0
|
|
20230728,154200,149554154,247,247,247,247,0
|
|
20230728,154100,149554154,247,247,247,247,14963
|
|
20230728,154000,149554154,247,247,247,247,0
|
|
20230728,153900,149554154,247,247,247,247,0
|
|
20230728,153800,149554154,247,247,247,247,0
|
|
20230728,153700,149554154,247,247,247,247,0
|
|
20230728,153600,149554154,247,247,247,247,0
|
|
20230728,153500,149554154,247,247,247,247,0
|
|
20230728,153400,149554154,247,247,247,247,0
|
|
20230728,153300,149554154,247,247,247,247,0
|
|
20230728,153200,149554154,247,247,247,247,0
|
|
20230728,153100,149554154,247,247,247,247,0
|
|
20230728,153000,149554154,247,247,247,247,14963
|
|
20230728,152900,145858293,246,246,246,246,0
|
|
20230728,152800,145858293,246,246,246,246,0
|
|
20230728,152700,145858293,246,246,246,246,0
|
|
20230728,152600,145858293,246,246,246,246,0
|
|
20230728,152500,145858293,246,246,246,246,0
|
|
20230728,152400,145858293,246,246,246,246,0
|
|
20230728,152300,145858293,246,246,246,246,0
|
|
20230728,152200,145858293,246,246,246,246,0
|
|
20230728,152100,145858293,246,246,246,246,0
|
|
20230728,152000,145858293,246,246,246,246,0
|
|
20230728,151900,145858293,246,246,246,246,0
|
|
20230728,151800,145858293,246,246,246,246,1
|
|
20230728,151700,145858047,244,244,244,244,0
|
|
20230728,151600,145858047,244,246,246,244,3
|
|
20230728,151500,145857311,246,246,246,246,10
|
|
20230728,151400,145854851,245,245,245,245,0
|
|
20230728,151300,145854851,245,245,245,245,0
|
|
20230728,151200,145854851,245,245,245,245,0
|
|
20230728,151100,145854851,245,245,245,245,0
|
|
20230728,151000,145854851,245,245,245,245,7
|
|
20230728,150900,145853136,245,245,245,245,0
|
|
20230728,150800,145853136,245,245,245,245,4526
|
|
20230728,150700,144744266,245,245,245,245,2040
|
|
20230728,150600,144244466,245,245,245,245,0
|
|
20230728,150500,144244466,245,245,245,245,0
|
|
20230728,150400,144244466,245,245,245,245,1
|
|
20230728,150300,144244221,244,244,244,244,0
|
|
20230728,150200,144244221,244,244,244,244,132
|
|
20230728,150100,144212013,244,244,244,244,10
|
|
20230728,150000,144209573,244,244,244,244,3930
|
|
20230728,145900,143250653,245,245,245,245,0
|
|
20230728,145800,143250653,245,245,245,245,28
|
|
20230728,145700,143243793,245,245,245,245,0
|
|
20230728,145600,143243793,245,245,245,245,0
|
|
20230728,145500,143243793,245,245,245,245,0
|
|
20230728,145400,143243793,245,245,245,245,0
|
|
20230728,145300,143243793,245,245,245,245,0
|
|
20230728,145200,143243793,245,245,245,245,0
|
|
20230728,145100,143243793,245,245,245,245,0
|
|
20230728,145000,143243793,245,245,245,245,0
|
|
20230728,144900,143243793,245,245,245,245,0
|
|
20230728,144800,143243793,245,245,245,245,0
|
|
20230728,144700,143243793,245,245,245,245,0
|
|
20230728,144600,143243793,245,245,245,245,500
|
|
20230728,144500,143121293,243,244,244,243,10343
|
|
20230728,144400,140597690,245,245,245,245,0
|
|
20230728,144300,140597690,245,245,245,245,2000
|
|
20230728,144200,140107690,245,245,245,245,3
|
|
20230728,144100,140106955,245,245,245,245,0
|
|
20230728,144000,140106955,245,245,245,243,3006
|
|
20230728,143900,139373489,244,245,245,244,10
|
|
20230728,143800,139371040,245,245,245,245,0
|
|
20230728,143700,139371040,245,245,245,245,0
|
|
20230728,143600,139371040,245,245,245,245,2
|
|
20230728,143500,139370550,245,245,245,245,0
|
|
20230728,143400,139370550,245,245,245,245,5
|
|
20230728,143300,139369325,244,244,244,244,0
|
|
20230728,143200,139369325,244,244,244,244,15794
|
|
20230728,143100,135515589,243,243,243,243,2
|
|
20230728,143000,135515103,244,244,244,244,0
|
|
20230728,142900,135515103,244,244,244,244,0
|
|
20230728,142800,135515103,244,244,244,244,0
|
|
20230728,142700,135515103,244,244,244,244,0
|
|
20230728,142600,135515103,244,244,244,244,0
|
|
20230728,142500,135515103,244,244,244,244,124
|
|
20230728,142400,135484847,244,244,244,244,2
|
|
20230728,142300,135484359,244,244,244,244,142
|
|
20230728,142200,135449711,245,245,245,245,0
|
|
20230728,142100,135449711,245,245,245,245,0
|
|
20230728,142000,135449711,245,245,245,245,0
|
|
20230728,141900,135449711,245,245,245,245,0
|
|
20230728,141800,135449711,245,245,245,245,0
|
|
20230728,141700,135449711,245,245,245,245,0
|
|
20230728,141600,135449711,245,245,245,245,2
|
|
20230728,141500,135449221,244,244,244,244,0
|
|
20230728,141400,135449221,244,244,244,244,0
|
|
20230728,141300,135449221,244,244,244,244,0
|
|
20230728,141200,135449221,244,244,244,244,0
|
|
20230728,141100,135449221,244,244,244,244,8422
|
|
20230728,141000,133394253,243,243,243,243,20002
|
|
20230728,140900,128533767,243,243,243,243,0
|
|
20230728,140800,128533767,243,243,243,243,0
|
|
20230728,140700,128533767,243,243,243,243,320
|
|
20230728,140600,128456007,244,244,244,244,0
|
|
20230728,140500,128456007,244,244,244,244,0
|
|
20230728,140400,128456007,244,244,244,244,0
|
|
20230728,140300,128456007,244,244,244,244,0
|
|
20230728,140200,128456007,244,244,244,244,0
|
|
20230728,140100,128456007,244,244,244,244,0
|
|
20230728,140000,128456007,244,244,244,244,200
|
|
20230728,135900,128407207,244,244,244,244,300
|
|
20230728,135800,128334007,244,244,244,244,100
|
|
20230728,135700,128309607,244,244,244,244,313
|
|
20230728,135600,128233235,243,243,243,243,0
|
|
20230728,135500,128233235,243,243,243,243,1150
|
|
20230728,135400,127953785,243,243,243,243,0
|
|
20230728,135300,127953785,243,243,243,243,11285
|
|
20230728,135200,125211530,244,244,244,244,0
|
|
20230728,135100,125211530,244,244,244,244,17
|
|
20230728,135000,125207382,245,245,245,245,1
|
|
20230728,134900,125207137,245,245,245,245,3
|
|
20230728,134800,125206402,244,244,244,244,0
|
|
20230728,134700,125206402,244,244,244,244,0
|
|
20230728,134600,125206402,244,244,244,244,0
|
|
20230728,134500,125206402,244,244,244,244,0
|
|
20230728,134400,125206402,244,244,244,244,1
|
|
20230728,134300,125206158,244,244,244,244,2
|
|
20230728,134200,125205670,244,244,244,244,100
|
|
20230728,134100,125181270,244,244,244,244,0
|
|
20230728,134000,125181270,244,244,244,244,10
|
|
20230728,133900,125178830,244,244,244,244,77
|
|
20230728,133800,125160042,245,245,245,245,0
|
|
20230728,133700,125160042,245,245,245,245,2
|
|
20230728,133600,125159552,245,245,245,245,3
|
|
20230728,133500,125158817,245,245,245,245,2
|
|
20230728,133400,125158327,245,245,245,245,0
|
|
20230728,133300,125158327,245,245,245,245,1
|
|
20230728,133200,125158082,243,243,243,243,0
|
|
20230728,133100,125158082,243,243,243,243,0
|
|
20230728,133000,125158082,243,243,243,243,0
|
|
20230728,132900,125158082,243,243,243,243,0
|
|
20230728,132800,125158082,243,244,244,243,25974
|
|
20230728,132700,118838976,245,245,245,245,0
|
|
20230728,132600,118838976,245,245,245,245,0
|
|
20230728,132500,118838976,245,245,245,245,0
|
|
20230728,132400,118838976,245,245,245,245,0
|
|
20230728,132300,118838976,245,245,245,245,3
|
|
20230728,132200,118838241,244,244,244,244,0
|
|
20230728,132100,118838241,244,244,244,244,0
|
|
20230728,132000,118838241,244,244,244,244,0
|
|
20230728,131900,118838241,244,244,244,244,0
|
|
20230728,131800,118838241,244,244,244,244,0
|
|
20230728,131700,118838241,244,244,244,244,0
|
|
20230728,131600,118838241,244,244,244,244,0
|
|
20230728,131500,118838241,244,244,244,244,13791
|
|
20230728,131400,115473237,244,244,244,244,0
|
|
20230728,131300,115473237,244,244,244,244,0
|
|
20230728,131200,115473237,244,244,244,244,0
|
|
20230728,131100,115473237,244,244,244,244,0
|
|
20230728,131000,115473237,244,244,244,244,0
|
|
20230728,130900,115473237,244,244,244,244,134
|
|
20230728,130800,115440541,244,244,244,244,77
|
|
20230728,130700,115421753,244,244,244,244,0
|
|
20230728,130600,115421753,244,244,244,244,0
|
|
20230728,130500,115421753,244,244,244,244,1832
|
|
20230728,130400,114974745,245,245,245,245,0
|
|
20230728,130300,114974745,245,245,245,245,0
|
|
20230728,130200,114974745,245,245,245,245,0
|
|
20230728,130100,114974745,245,245,245,245,0
|
|
20230728,130000,114974745,245,245,245,245,0
|
|
20230728,125900,114974745,245,245,245,245,1
|
|
20230728,125800,114974500,245,243,245,243,2
|
|
20230728,125700,114974012,245,245,245,245,0
|
|
20230728,125600,114974012,245,245,245,245,0
|
|
20230728,125500,114974012,245,245,245,245,0
|
|
20230728,125400,114974012,245,245,245,245,0
|
|
20230728,125300,114974012,245,245,245,245,0
|
|
20230728,125200,114974012,245,245,245,245,0
|
|
20230728,125100,114974012,245,245,245,245,0
|
|
20230728,125000,114974012,245,245,245,245,0
|
|
20230728,124900,114974012,245,245,245,245,0
|
|
20230728,124800,114974012,245,245,245,245,1
|
|
20230728,124700,114973767,245,245,245,245,44
|
|
20230728,124600,114962987,245,245,245,245,1
|
|
20230728,124500,114962742,243,243,243,243,46
|
|
20230728,124400,114951564,244,244,244,244,2
|
|
20230728,124300,114951076,244,244,244,244,13
|
|
20230728,124200,114947904,245,245,245,245,13
|
|
20230728,124100,114944719,245,245,245,245,48
|
|
20230728,124000,114932959,245,245,245,245,0
|
|
20230728,123900,114932959,245,245,245,245,0
|
|
20230728,123800,114932959,245,245,245,245,0
|
|
20230728,123700,114932959,245,245,245,245,0
|
|
20230728,123600,114932959,245,245,245,245,0
|
|
20230728,123500,114932959,245,245,245,245,0
|
|
20230728,123400,114932959,245,245,245,245,0
|
|
20230728,123300,114932959,245,245,245,245,0
|
|
20230728,123200,114932959,245,245,245,245,0
|
|
20230728,123100,114932959,245,245,245,245,0
|
|
20230728,123000,114932959,245,245,245,245,0
|
|
20230728,122900,114932959,245,244,247,244,25471
|
|
20230728,122800,108715026,247,247,247,247,0
|
|
20230728,122700,108715026,247,247,247,247,0
|
|
20230728,122600,108715026,247,247,247,247,1
|
|
20230728,122500,108714779,245,246,246,245,55217
|
|
20230728,122400,95180757,247,247,247,247,0
|
|
20230728,122300,95180757,247,247,247,247,0
|
|
20230728,122200,95180757,247,247,247,247,0
|
|
20230728,122100,95180757,247,247,247,247,0
|
|
20230728,122000,95180757,247,247,247,247,0
|
|
20230728,121900,95180757,247,247,247,247,0
|
|
20230728,121800,95180757,247,247,247,247,0
|
|
20230728,121700,95180757,247,247,247,247,0
|
|
20230728,121600,95180757,247,247,247,247,0
|
|
20230728,121500,95180757,247,247,247,247,50
|
|
20230728,121400,95168407,246,246,246,246,141
|
|
20230728,121300,95133721,247,247,247,247,0
|
|
20230728,121200,95133721,247,247,247,247,330
|
|
20230728,121100,95052211,247,247,247,247,0
|
|
20230728,121000,95052211,247,247,247,247,123
|
|
20230728,120900,95021830,247,247,247,247,6
|
|
20230728,120800,95020348,248,248,248,248,0
|
|
20230728,120700,95020348,248,248,248,248,0
|
|
20230728,120600,95020348,248,248,248,248,0
|
|
20230728,120500,95020348,248,248,248,248,0
|
|
20230728,120400,95020348,248,248,248,248,0
|
|
20230728,120300,95020348,248,248,248,248,38
|
|
20230728,120200,95010924,248,248,248,248,0
|
|
20230728,120100,95010924,248,248,248,248,0
|
|
20230728,120000,95010924,248,248,248,248,0
|
|
20230728,115900,95010924,248,248,248,248,0
|
|
20230728,115800,95010924,248,248,248,248,1
|
|
20230728,115700,95010676,247,247,247,247,0
|
|
20230728,115600,95010676,247,247,247,247,0
|
|
20230728,115500,95010676,247,247,247,247,963
|
|
20230728,115400,94772815,247,247,247,247,10
|
|
20230728,115300,94770345,247,247,247,247,0
|
|
20230728,115200,94770345,247,247,247,247,2
|
|
20230728,115100,94769851,248,248,248,248,0
|
|
20230728,115000,94769851,248,248,248,248,0
|
|
20230728,114900,94769851,248,248,248,248,0
|
|
20230728,114800,94769851,248,248,248,248,0
|
|
20230728,114700,94769851,248,248,248,248,0
|
|
20230728,114600,94769851,248,248,248,248,20
|
|
20230728,114500,94764891,248,248,248,248,1
|
|
20230728,114400,94764643,248,248,248,248,0
|
|
20230728,114300,94764643,248,248,248,248,0
|
|
20230728,114200,94764643,248,248,248,248,2500
|
|
20230728,114100,94144643,248,248,248,248,99
|
|
20230728,114000,94120091,248,247,248,247,3
|
|
20230728,113900,94119349,247,246,247,246,7729
|
|
20230728,113800,92211786,246,246,246,246,0
|
|
20230728,113700,92211786,246,246,246,246,13
|
|
20230728,113600,92208588,246,246,246,246,0
|
|
20230728,113500,92208588,246,246,246,246,0
|
|
20230728,113400,92208588,246,247,247,246,2
|
|
20230728,113300,92208095,247,245,247,245,12
|
|
20230728,113200,92205151,247,247,247,247,2
|
|
20230728,113100,92204657,246,246,246,246,9569
|
|
20230728,113000,89850683,246,246,246,246,1000
|
|
20230728,112900,89604683,247,247,247,247,3
|
|
20230728,112800,89603942,246,247,247,246,84
|
|
20230728,112700,89583277,246,246,246,246,2188
|
|
20230728,112600,89045029,246,246,246,246,0
|
|
20230728,112500,89045029,246,246,246,246,0
|
|
20230728,112400,89045029,246,246,246,246,0
|
|
20230728,112300,89045029,246,246,246,246,0
|
|
20230728,112200,89045029,246,246,246,246,0
|
|
20230728,112100,89045029,246,245,246,245,550
|
|
20230728,112000,88910229,245,245,245,245,900
|
|
20230728,111900,88689729,246,246,246,246,0
|
|
20230728,111800,88689729,246,246,246,246,0
|
|
20230728,111700,88689729,246,246,246,246,0
|
|
20230728,111600,88689729,246,245,246,245,52
|
|
20230728,111500,88676987,245,245,245,245,180
|
|
20230728,111400,88632887,246,246,246,246,1
|
|
20230728,111300,88632641,246,246,246,246,0
|
|
20230728,111200,88632641,246,246,246,246,9
|
|
20230728,111100,88630427,247,247,247,247,0
|
|
20230728,111000,88630427,247,247,247,247,2
|
|
20230728,110900,88629933,247,247,247,247,0
|
|
20230728,110800,88629933,247,247,247,245,419
|
|
20230728,110700,88527076,247,245,247,245,4516
|
|
20230728,110600,87419533,245,245,245,245,1
|
|
20230728,110500,87419288,245,244,245,244,1880
|
|
20230728,110400,86960567,243,243,243,243,0
|
|
20230728,110300,86960567,243,243,243,243,100
|
|
20230728,110200,86936267,243,243,243,243,400
|
|
20230728,110100,86839067,244,244,244,244,1
|
|
20230728,110000,86838823,243,243,243,243,10724
|
|
20230728,105900,84232891,243,243,243,243,0
|
|
20230728,105800,84232891,243,243,243,243,0
|
|
20230728,105700,84232891,243,243,243,243,1
|
|
20230728,105600,84232648,244,244,244,244,0
|
|
20230728,105500,84232648,244,243,244,243,2
|
|
20230728,105400,84232161,244,244,244,244,0
|
|
20230728,105300,84232161,244,244,244,244,8
|
|
20230728,105200,84230209,243,243,243,243,10367
|
|
20230728,105100,81711028,244,244,244,244,0
|
|
20230728,105000,81711028,244,244,244,244,5
|
|
20230728,104900,81709808,244,244,244,243,484
|
|
20230728,104800,81591810,243,243,243,243,3027
|
|
20230728,104700,80856249,242,242,242,242,3570
|
|
20230728,104600,79992309,242,242,242,242,5000
|
|
20230728,104500,78782309,243,243,243,243,110
|
|
20230728,104400,78755579,244,244,244,243,3273
|
|
20230728,104300,77957466,245,244,245,244,7936
|
|
20230728,104200,76021080,244,244,244,244,2
|
|
20230728,104100,76020592,243,244,244,243,11300
|
|
20230728,104000,73273691,244,244,245,244,4979
|
|
20230728,103900,72058811,245,245,245,245,0
|
|
20230728,103800,72058811,245,245,245,245,1000
|
|
20230728,103700,71813811,245,245,245,245,1
|
|
20230728,103600,71813566,245,245,245,245,0
|
|
20230728,103500,71813566,245,245,245,245,0
|
|
20230728,103400,71813566,245,244,245,244,2097
|
|
20230728,103300,71301579,246,247,247,246,12
|
|
20230728,103200,71298626,245,247,247,245,2163
|
|
20230728,103100,70768679,247,247,247,247,0
|
|
20230728,103000,70768679,247,247,247,245,2373
|
|
20230728,102900,70187087,247,247,247,247,716
|
|
20230728,102800,70010235,247,243,247,242,30938
|
|
20230728,102700,62444533,244,244,244,244,2
|
|
20230728,102600,62444045,244,244,244,244,39
|
|
20230728,102500,62434529,244,243,244,243,53
|
|
20230728,102400,62421648,244,243,244,241,6303
|
|
20230728,102300,60901823,244,244,245,243,53
|
|
20230728,102200,60888912,245,244,245,244,235
|
|
20230728,102100,60831570,245,245,245,245,16
|
|
20230728,102000,60827650,245,245,245,244,966
|
|
20230728,101900,60591795,246,242,246,242,27990
|
|
20230728,101800,53753807,242,243,243,242,824
|
|
20230728,101700,53554396,243,241,243,241,12195
|
|
20230728,101600,50611291,241,241,241,241,2
|
|
20230728,101500,50610809,241,241,241,241,30
|
|
20230728,101400,50603579,241,239,241,239,3050
|
|
20230728,101300,49874625,241,241,241,241,0
|
|
20230728,101200,49874625,241,241,241,241,0
|
|
20230728,101100,49874625,241,240,241,240,10884
|
|
20230728,101000,47262462,240,240,240,240,1000
|
|
20230728,100900,47022462,240,241,242,240,2060
|
|
20230728,100800,46528011,243,242,243,242,937
|
|
20230728,100700,46300321,242,237,244,237,58467
|
|
20230728,100600,32301643,237,237,237,237,26
|
|
20230728,100500,32295481,235,237,237,235,23
|
|
20230728,100400,32290072,236,235,236,235,5938
|
|
20230728,100300,30889054,235,235,235,235,0
|
|
20230728,100200,30889054,235,235,235,235,0
|
|
20230728,100100,30889054,235,235,235,235,0
|
|
20230728,100000,30889054,235,235,235,235,100
|
|
20230728,095900,30865554,235,235,235,235,270
|
|
20230728,095800,30802104,236,236,236,236,1
|
|
20230728,095700,30801868,235,235,235,235,0
|
|
20230728,095600,30801868,235,235,235,235,910
|
|
20230728,095500,30588018,235,235,235,235,0
|
|
20230728,095400,30588018,235,235,235,235,1090
|
|
20230728,095300,30331868,235,235,235,235,2582
|
|
20230728,095200,29725098,233,233,235,233,101
|
|
20230728,095100,29701563,233,234,234,233,15933
|
|
20230728,095000,25988674,233,233,233,233,2701
|
|
20230728,094900,25359341,234,234,234,234,0
|
|
20230728,094800,25359341,234,234,234,234,4089
|
|
20230728,094700,24402515,235,235,235,235,0
|
|
20230728,094600,24402515,235,235,235,235,208
|
|
20230728,094500,24353635,237,237,237,237,0
|
|
20230728,094400,24353635,237,237,237,237,5
|
|
20230728,094300,24352450,237,238,238,235,57001
|
|
20230728,094200,10932500,238,238,238,238,3
|
|
20230728,094100,10931786,238,238,238,238,2
|
|
20230728,094000,10931310,238,238,238,238,2
|
|
20230728,093900,10930834,238,238,238,238,0
|
|
20230728,093800,10930834,238,238,238,238,8
|
|
20230728,093700,10928930,238,238,238,238,15
|
|
20230728,093600,10925360,238,238,238,238,2
|
|
20230728,093500,10924884,238,238,238,238,1
|
|
20230728,093400,10924646,238,238,238,238,100
|
|
20230728,093300,10900846,236,237,237,236,31
|
|
20230728,093200,10893529,237,237,237,237,4500
|
|
20230728,093100,9827029,236,237,237,236,17
|
|
20230728,093000,9823002,236,237,237,236,2
|
|
20230728,092900,9822529,236,236,237,235,10
|
|
20230728,092800,9820169,236,237,237,236,1118
|
|
20230728,092700,9556319,236,237,237,235,30001
|
|
20230728,092600,2495672,237,239,239,237,443
|
|
20230728,092500,2390219,239,239,239,239,2
|
|
20230728,092400,2389741,238,239,239,238,33
|
|
20230728,092300,2381855,240,240,240,240,0
|
|
20230728,092200,2381855,240,240,240,240,3
|
|
20230728,092100,2381135,239,240,240,239,625
|
|
20230728,092000,2231691,241,241,241,241,0
|
|
20230728,091900,2231691,241,241,241,241,0
|
|
20230728,091800,2231691,241,241,241,241,0
|
|
20230728,091700,2231691,241,241,241,241,0
|
|
20230728,091600,2231691,241,241,241,241,0
|
|
20230728,091500,2231691,241,241,241,241,0
|
|
20230728,091400,2231691,241,241,241,241,0
|
|
20230728,091300,2231691,241,241,241,241,0
|
|
20230728,091200,2231691,241,241,241,241,0
|
|
20230728,091100,2231691,241,241,241,241,0
|
|
20230728,091000,2231691,241,240,241,240,472
|
|
20230728,090900,2118410,241,241,241,241,61
|
|
20230728,090800,2103709,241,240,242,240,20
|
|
20230728,090700,2098904,240,242,242,240,330
|
|
20230728,090600,2019444,242,242,242,242,9
|
|
20230728,090500,2017266,242,242,242,242,0
|
|
20230728,090400,2017266,242,241,242,240,1083
|
|
20230728,090300,1756264,239,239,239,239,0
|
|
20230728,090200,1756264,239,243,243,239,1318
|
|
20230728,090100,1438138,243,237,243,237,1082
|
|
20230728,090000,1178932,237,231,237,231,5101
|