621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191800,305703975,457,457,457,457,12970
|
|
20230710,191700,305703975,457,457,457,457,0
|
|
20230710,191600,305703975,457,457,457,457,0
|
|
20230710,191500,305703975,457,457,457,457,0
|
|
20230710,191400,305703975,457,457,457,457,0
|
|
20230710,191300,305703975,457,457,457,457,0
|
|
20230710,191200,305703975,457,457,457,457,0
|
|
20230710,191100,305703975,457,457,457,457,0
|
|
20230710,191000,305703975,457,457,457,457,0
|
|
20230710,190900,305703975,457,457,457,457,0
|
|
20230710,190800,305703975,457,457,457,457,0
|
|
20230710,190700,305703975,457,457,457,457,0
|
|
20230710,190600,305703975,457,457,457,457,0
|
|
20230710,190500,305703975,457,457,457,457,0
|
|
20230710,190400,305703975,457,457,457,457,0
|
|
20230710,190300,305703975,457,457,457,457,0
|
|
20230710,190200,305703975,457,457,457,457,0
|
|
20230710,190100,305703975,457,457,457,457,0
|
|
20230710,190000,305703975,457,457,457,457,0
|
|
20230710,185900,305703975,457,457,457,457,0
|
|
20230710,185800,305703975,457,457,457,457,0
|
|
20230710,185700,305703975,457,457,457,457,0
|
|
20230710,185600,305703975,457,457,457,457,0
|
|
20230710,185500,305703975,457,457,457,457,0
|
|
20230710,185400,305703975,457,457,457,457,0
|
|
20230710,185300,305703975,457,457,457,457,0
|
|
20230710,185200,305703975,457,457,457,457,0
|
|
20230710,185100,305703975,457,457,457,457,0
|
|
20230710,185000,305703975,457,457,457,457,0
|
|
20230710,184900,305703975,457,457,457,457,0
|
|
20230710,184800,305703975,457,457,457,457,12970
|
|
20230710,184700,305703975,457,457,457,457,0
|
|
20230710,184600,305703975,457,457,457,457,0
|
|
20230710,184500,305703975,457,457,457,457,0
|
|
20230710,184400,305703975,457,457,457,457,0
|
|
20230710,184300,305703975,457,457,457,457,0
|
|
20230710,184200,305703975,457,457,457,457,0
|
|
20230710,184100,305703975,457,457,457,457,0
|
|
20230710,184000,305703975,457,457,457,457,0
|
|
20230710,183900,305703975,457,457,457,457,0
|
|
20230710,183800,305703975,457,457,457,457,0
|
|
20230710,183700,305703975,457,457,457,457,0
|
|
20230710,183600,305703975,457,457,457,457,0
|
|
20230710,183500,305703975,457,457,457,457,0
|
|
20230710,183400,305703975,457,457,457,457,0
|
|
20230710,183300,305703975,457,457,457,457,0
|
|
20230710,183200,305703975,457,457,457,457,0
|
|
20230710,183100,305703975,457,457,457,457,0
|
|
20230710,183000,305703975,457,457,457,457,0
|
|
20230710,182900,305703975,457,457,457,457,0
|
|
20230710,182800,305703975,457,457,457,457,0
|
|
20230710,182700,305703975,457,457,457,457,0
|
|
20230710,182600,305703975,457,457,457,457,0
|
|
20230710,182500,305703975,457,457,457,457,0
|
|
20230710,182400,305703975,457,457,457,457,0
|
|
20230710,182300,305703975,457,457,457,457,0
|
|
20230710,182200,305703975,457,457,457,457,0
|
|
20230710,182100,305703975,457,457,457,457,0
|
|
20230710,182000,305703975,457,457,457,457,0
|
|
20230710,181900,305703975,457,457,457,457,0
|
|
20230710,181800,305703975,457,457,457,457,12970
|
|
20230710,181700,305703975,457,457,457,457,0
|
|
20230710,181600,305703975,457,457,457,457,0
|
|
20230710,181500,305703975,457,457,457,457,0
|
|
20230710,181400,305703975,457,457,457,457,0
|
|
20230710,181300,305703975,457,457,457,457,0
|
|
20230710,181200,305703975,457,457,457,457,0
|
|
20230710,181100,305703975,457,457,457,457,0
|
|
20230710,181000,305703975,457,457,457,457,0
|
|
20230710,180900,305703975,457,457,457,457,0
|
|
20230710,180800,305703975,457,457,457,457,0
|
|
20230710,180700,305703975,457,457,457,457,0
|
|
20230710,180600,305703975,457,457,457,457,0
|
|
20230710,180500,305703975,457,457,457,457,0
|
|
20230710,180400,305703975,457,457,457,457,0
|
|
20230710,180300,305703975,457,457,457,457,0
|
|
20230710,180200,305703975,457,457,457,457,0
|
|
20230710,180100,305703975,457,457,457,457,0
|
|
20230710,180000,305703975,457,457,457,457,0
|
|
20230710,175900,305703975,457,457,457,457,0
|
|
20230710,175800,305703975,457,457,457,457,0
|
|
20230710,175700,305703975,457,457,457,457,0
|
|
20230710,175600,305703975,457,457,457,457,0
|
|
20230710,175500,305703975,457,457,457,457,0
|
|
20230710,175400,305703975,457,457,457,457,0
|
|
20230710,175300,305703975,457,457,457,457,0
|
|
20230710,175200,305703975,457,457,457,457,0
|
|
20230710,175100,305703975,457,457,457,457,0
|
|
20230710,175000,305703975,457,457,457,457,0
|
|
20230710,174900,305703975,457,457,457,457,0
|
|
20230710,174800,305703975,457,457,457,457,12970
|
|
20230710,174700,305703975,457,457,457,457,0
|
|
20230710,174600,305703975,457,457,457,457,0
|
|
20230710,174500,305703975,457,457,457,457,0
|
|
20230710,174400,305703975,457,457,457,457,0
|
|
20230710,174300,305703975,457,457,457,457,0
|
|
20230710,174200,305703975,457,457,457,457,0
|
|
20230710,174100,305703975,457,457,457,457,0
|
|
20230710,174000,305703975,457,457,457,457,0
|
|
20230710,173900,305703975,457,457,457,457,0
|
|
20230710,173800,305703975,457,457,457,457,0
|
|
20230710,173700,305703975,457,457,457,457,0
|
|
20230710,173600,305703975,457,457,457,457,0
|
|
20230710,173500,305703975,457,457,457,457,0
|
|
20230710,173400,305703975,457,457,457,457,0
|
|
20230710,173300,305703975,457,457,457,457,0
|
|
20230710,173200,305703975,457,457,457,457,0
|
|
20230710,173100,305703975,457,457,457,457,0
|
|
20230710,173000,305703975,457,457,457,457,0
|
|
20230710,172900,305703975,457,457,457,457,0
|
|
20230710,172800,305703975,457,457,457,457,0
|
|
20230710,172700,305703975,457,457,457,457,0
|
|
20230710,172600,305703975,457,457,457,457,0
|
|
20230710,172500,305703975,457,457,457,457,0
|
|
20230710,172400,305703975,457,457,457,457,0
|
|
20230710,172300,305703975,457,457,457,457,0
|
|
20230710,172200,305703975,457,457,457,457,0
|
|
20230710,172100,305703975,457,457,457,457,0
|
|
20230710,172000,305703975,457,457,457,457,0
|
|
20230710,171900,305703975,457,457,457,457,0
|
|
20230710,171800,305703975,457,457,457,457,12970
|
|
20230710,171700,305703975,457,457,457,457,0
|
|
20230710,171600,305703975,457,457,457,457,0
|
|
20230710,171500,305703975,457,457,457,457,0
|
|
20230710,171400,305703975,457,457,457,457,0
|
|
20230710,171300,305703975,457,457,457,457,0
|
|
20230710,171200,305703975,457,457,457,457,0
|
|
20230710,171100,305703975,457,457,457,457,0
|
|
20230710,171000,305703975,457,457,457,457,0
|
|
20230710,170900,305703975,457,457,457,457,0
|
|
20230710,170800,305703975,457,457,457,457,0
|
|
20230710,170700,305703975,457,457,457,457,0
|
|
20230710,170600,305703975,457,457,457,457,0
|
|
20230710,170500,305703975,457,457,457,457,0
|
|
20230710,170400,305703975,457,457,457,457,0
|
|
20230710,170300,305703975,457,457,457,457,0
|
|
20230710,170200,305703975,457,457,457,457,0
|
|
20230710,170100,305703975,457,457,457,457,0
|
|
20230710,170000,305703975,457,457,457,457,0
|
|
20230710,165900,305703975,457,457,457,457,0
|
|
20230710,165800,305703975,457,457,457,457,0
|
|
20230710,165700,305703975,457,457,457,457,0
|
|
20230710,165600,305703975,457,457,457,457,0
|
|
20230710,165500,305703975,457,457,457,457,0
|
|
20230710,165400,305703975,457,457,457,457,0
|
|
20230710,165300,305703975,457,457,457,457,0
|
|
20230710,165200,305703975,457,457,457,457,0
|
|
20230710,165100,305703975,457,457,457,457,0
|
|
20230710,165000,305703975,457,457,457,457,0
|
|
20230710,164900,305703975,457,457,457,457,0
|
|
20230710,164800,305703975,457,457,457,457,12970
|
|
20230710,164700,305703975,457,457,457,457,0
|
|
20230710,164600,305703975,457,457,457,457,0
|
|
20230710,164500,305703975,457,457,457,457,0
|
|
20230710,164400,305703975,457,457,457,457,0
|
|
20230710,164300,305703975,457,457,457,457,0
|
|
20230710,164200,305703975,457,457,457,457,0
|
|
20230710,164100,305703975,457,457,457,457,0
|
|
20230710,164000,305703975,457,457,457,457,0
|
|
20230710,163900,305703975,457,457,457,457,0
|
|
20230710,163800,305703975,457,457,457,457,0
|
|
20230710,163700,305703975,457,457,457,457,0
|
|
20230710,163600,305703975,457,457,457,457,0
|
|
20230710,163500,305703975,457,457,457,457,0
|
|
20230710,163400,305703975,457,457,457,457,0
|
|
20230710,163300,305703975,457,457,457,457,0
|
|
20230710,163200,305703975,457,457,457,457,0
|
|
20230710,163100,305703975,457,457,457,457,0
|
|
20230710,163000,305703975,457,457,457,457,0
|
|
20230710,162900,305703975,457,457,457,457,0
|
|
20230710,162800,305703975,457,457,457,457,0
|
|
20230710,162700,305703975,457,457,457,457,0
|
|
20230710,162600,305703975,457,457,457,457,0
|
|
20230710,162500,305703975,457,457,457,457,0
|
|
20230710,162400,305703975,457,457,457,457,0
|
|
20230710,162300,305703975,457,457,457,457,0
|
|
20230710,162200,305703975,457,457,457,457,0
|
|
20230710,162100,305703975,457,457,457,457,0
|
|
20230710,162000,305703975,457,457,457,457,0
|
|
20230710,161900,305703975,457,457,457,457,0
|
|
20230710,161800,305703975,457,457,457,457,12970
|
|
20230710,161700,305703975,457,457,457,457,0
|
|
20230710,161600,305703975,457,457,457,457,0
|
|
20230710,161500,305703975,457,457,457,457,0
|
|
20230710,161400,305703975,457,457,457,457,0
|
|
20230710,161300,305703975,457,457,457,457,0
|
|
20230710,161200,305703975,457,457,457,457,0
|
|
20230710,161100,305703975,457,457,457,457,0
|
|
20230710,161000,305703975,457,457,457,457,0
|
|
20230710,160900,305703975,457,457,457,457,0
|
|
20230710,160800,305703975,457,457,457,457,0
|
|
20230710,160700,305703975,457,457,457,457,0
|
|
20230710,160600,305703975,457,457,457,457,0
|
|
20230710,160500,305703975,457,457,457,457,0
|
|
20230710,160400,305703975,457,457,457,457,0
|
|
20230710,160300,305703975,457,457,457,457,0
|
|
20230710,160200,305703975,457,457,457,457,0
|
|
20230710,160100,305703975,457,457,457,457,0
|
|
20230710,160000,305703975,457,457,457,457,0
|
|
20230710,155900,305703975,457,457,457,457,0
|
|
20230710,155800,305703975,457,457,457,457,0
|
|
20230710,155700,305703975,457,457,457,457,0
|
|
20230710,155600,305703975,457,457,457,457,0
|
|
20230710,155500,305703975,457,457,457,457,0
|
|
20230710,155400,305703975,457,457,457,457,0
|
|
20230710,155300,305703975,457,457,457,457,0
|
|
20230710,155200,305703975,457,457,457,457,0
|
|
20230710,155100,305703975,457,457,457,457,0
|
|
20230710,155000,305703975,457,457,457,457,0
|
|
20230710,154900,305703975,457,457,457,457,0
|
|
20230710,154800,305703975,457,457,457,457,12970
|
|
20230710,154700,305703975,457,457,457,457,0
|
|
20230710,154600,305703975,457,457,457,457,0
|
|
20230710,154500,305703975,457,457,457,457,0
|
|
20230710,154400,305703975,457,457,457,457,0
|
|
20230710,154300,305703975,457,457,457,457,0
|
|
20230710,154200,305703975,457,457,457,457,0
|
|
20230710,154100,305703975,457,457,457,457,0
|
|
20230710,154000,305703975,457,457,457,457,0
|
|
20230710,153900,305703975,457,457,457,457,0
|
|
20230710,153800,305703975,457,457,457,457,0
|
|
20230710,153700,305703975,457,457,457,457,0
|
|
20230710,153600,305703975,457,457,457,457,0
|
|
20230710,153500,305703975,457,457,457,457,0
|
|
20230710,153400,305703975,457,457,457,457,0
|
|
20230710,153300,305703975,457,457,457,457,0
|
|
20230710,153200,305703975,457,457,457,457,0
|
|
20230710,153100,305703975,457,457,457,457,0
|
|
20230710,153000,305703975,457,457,457,457,12970
|
|
20230710,152900,299776685,459,459,459,459,0
|
|
20230710,152800,299776685,459,459,459,459,0
|
|
20230710,152700,299776685,459,459,459,459,0
|
|
20230710,152600,299776685,459,459,459,459,0
|
|
20230710,152500,299776685,459,459,459,459,0
|
|
20230710,152400,299776685,459,459,459,459,0
|
|
20230710,152300,299776685,459,459,459,459,0
|
|
20230710,152200,299776685,459,459,459,459,0
|
|
20230710,152100,299776685,459,459,459,459,0
|
|
20230710,152000,299776685,459,459,459,459,0
|
|
20230710,151900,299776685,459,458,459,457,6797
|
|
20230710,151800,296668151,458,458,458,457,1466
|
|
20230710,151700,295997173,458,458,458,458,4000
|
|
20230710,151600,294165173,458,459,459,458,6081
|
|
20230710,151500,291379075,458,459,459,457,3803
|
|
20230710,151400,289634612,457,458,458,457,264
|
|
20230710,151300,289513712,458,458,458,458,6465
|
|
20230710,151200,286552742,459,459,459,458,212
|
|
20230710,151100,286455644,458,458,459,458,16944
|
|
20230710,151000,278695291,458,458,458,458,2365
|
|
20230710,150900,277612121,458,458,458,458,738
|
|
20230710,150800,277274117,459,459,459,459,2
|
|
20230710,150700,277273199,459,459,459,459,100
|
|
20230710,150600,277227299,460,459,460,459,690
|
|
20230710,150500,276910455,459,459,459,459,100
|
|
20230710,150400,276864555,458,458,458,458,0
|
|
20230710,150300,276864555,458,458,458,458,2598
|
|
20230710,150200,275674671,458,459,459,458,2250
|
|
20230710,150100,274644121,458,458,458,458,1591
|
|
20230710,150000,273915443,459,459,459,459,0
|
|
20230710,145900,273915443,459,459,459,459,0
|
|
20230710,145800,273915443,459,459,459,459,613
|
|
20230710,145700,273634076,458,458,458,458,0
|
|
20230710,145600,273634076,458,458,458,458,219
|
|
20230710,145500,273533774,458,458,458,458,110
|
|
20230710,145400,273483394,458,458,458,458,4009
|
|
20230710,145300,271647272,458,458,458,458,645
|
|
20230710,145200,271351862,459,459,459,459,0
|
|
20230710,145100,271351862,459,459,459,459,0
|
|
20230710,145000,271351862,459,459,459,459,479
|
|
20230710,144900,271132001,459,459,459,459,18300
|
|
20230710,144800,262732301,459,459,459,459,210
|
|
20230710,144700,262635911,460,460,460,460,0
|
|
20230710,144600,262635911,460,460,460,460,2712
|
|
20230710,144500,261388391,460,460,460,460,309
|
|
20230710,144400,261246251,460,460,460,460,284
|
|
20230710,144300,261115611,460,460,460,460,5015
|
|
20230710,144200,258808711,461,461,461,461,5
|
|
20230710,144100,258806406,461,461,461,461,0
|
|
20230710,144000,258806406,461,461,461,461,2
|
|
20230710,143900,258805484,460,460,460,460,3999
|
|
20230710,143800,256965944,460,460,460,460,2725
|
|
20230710,143700,255712444,460,458,460,458,10210
|
|
20230710,143600,251026263,459,459,459,459,6
|
|
20230710,143500,251023509,458,458,458,458,210
|
|
20230710,143400,250927329,458,458,458,458,0
|
|
20230710,143300,250927329,458,458,458,458,0
|
|
20230710,143200,250927329,458,458,458,458,0
|
|
20230710,143100,250927329,458,458,458,458,210
|
|
20230710,143000,250831149,459,459,459,459,9
|
|
20230710,142900,250827018,458,458,458,458,100
|
|
20230710,142800,250781218,458,458,458,458,0
|
|
20230710,142700,250781218,458,458,458,458,0
|
|
20230710,142600,250781218,458,458,458,458,0
|
|
20230710,142500,250781218,458,458,458,458,0
|
|
20230710,142400,250781218,458,459,459,458,211
|
|
20230710,142300,250684579,460,460,460,460,1
|
|
20230710,142200,250684119,458,458,458,458,0
|
|
20230710,142100,250684119,458,459,459,458,6757
|
|
20230710,142000,247588406,459,459,459,459,382
|
|
20230710,141900,247413068,459,459,459,459,0
|
|
20230710,141800,247413068,459,459,459,459,5000
|
|
20230710,141700,245118068,459,459,459,459,0
|
|
20230710,141600,245118068,459,458,459,458,3954
|
|
20230710,141500,243306110,459,459,459,459,1122
|
|
20230710,141400,242791112,459,459,459,459,2240
|
|
20230710,141300,241762952,459,459,459,459,5542
|
|
20230710,141200,239219174,460,460,460,460,0
|
|
20230710,141100,239219174,460,460,460,460,4
|
|
20230710,141000,239217334,460,460,460,460,18423
|
|
20230710,140900,230742754,460,460,460,460,0
|
|
20230710,140800,230742754,460,460,460,460,500
|
|
20230710,140700,230512754,461,461,461,461,0
|
|
20230710,140600,230512754,461,461,461,461,0
|
|
20230710,140500,230512754,461,461,461,461,1
|
|
20230710,140400,230512293,460,460,460,460,210
|
|
20230710,140300,230415693,461,461,461,461,0
|
|
20230710,140200,230415693,461,462,462,461,783
|
|
20230710,140100,230054729,461,461,461,461,107
|
|
20230710,140000,230005402,462,461,462,461,1011
|
|
20230710,135900,229539329,461,462,462,461,212
|
|
20230710,135800,229441595,461,461,461,461,0
|
|
20230710,135700,229441595,461,461,461,461,0
|
|
20230710,135600,229441595,461,461,461,461,102
|
|
20230710,135500,229394573,461,461,461,461,210
|
|
20230710,135400,229297763,462,462,462,462,0
|
|
20230710,135300,229297763,462,462,462,462,1290
|
|
20230710,135200,228701783,462,462,462,462,110
|
|
20230710,135100,228650963,462,462,462,462,1535
|
|
20230710,135000,227941793,461,461,461,461,365
|
|
20230710,134900,227773528,462,462,462,462,1000
|
|
20230710,134800,227311528,463,464,464,463,523
|
|
20230710,134700,227069376,464,462,464,462,2062
|
|
20230710,134600,226114608,463,462,463,462,16288
|
|
20230710,134500,218582911,461,461,461,461,202
|
|
20230710,134400,218489789,461,461,461,461,0
|
|
20230710,134300,218489789,461,461,461,461,0
|
|
20230710,134200,218489789,461,461,461,461,8239
|
|
20230710,134100,214691610,461,461,461,461,0
|
|
20230710,134000,214691610,461,461,461,461,0
|
|
20230710,133900,214691610,461,461,461,461,0
|
|
20230710,133800,214691610,461,461,461,461,2000
|
|
20230710,133700,213769610,461,462,462,461,9000
|
|
20230710,133600,209614610,462,462,462,462,2000
|
|
20230710,133500,208690610,462,462,462,462,0
|
|
20230710,133400,208690610,462,462,462,462,1000
|
|
20230710,133300,208228610,463,463,463,463,0
|
|
20230710,133200,208228610,463,462,463,462,6424
|
|
20230710,133100,205254353,462,462,462,462,1
|
|
20230710,133000,205253891,462,462,462,462,100
|
|
20230710,132900,205207691,462,462,462,462,2
|
|
20230710,132800,205206767,462,463,463,462,4
|
|
20230710,132700,205204916,462,462,462,462,0
|
|
20230710,132600,205204916,462,461,462,461,3328
|
|
20230710,132500,203667476,460,460,460,460,1320
|
|
20230710,132400,203060276,460,460,460,460,1000
|
|
20230710,132300,202600276,461,461,461,461,44
|
|
20230710,132200,202579992,462,462,462,462,0
|
|
20230710,132100,202579992,462,462,462,462,3674
|
|
20230710,132000,200882604,462,462,462,462,2105
|
|
20230710,131900,199910094,463,463,463,463,0
|
|
20230710,131800,199910094,463,463,463,463,0
|
|
20230710,131700,199910094,463,462,463,462,7272
|
|
20230710,131600,196546098,461,461,461,461,5112
|
|
20230710,131500,194189466,461,461,461,461,10
|
|
20230710,131400,194184856,460,460,460,460,0
|
|
20230710,131300,194184856,460,459,460,459,15439
|
|
20230710,131200,187091136,459,459,459,459,0
|
|
20230710,131100,187091136,459,458,459,458,72
|
|
20230710,131000,187058159,458,459,459,458,6224
|
|
20230710,130900,184201567,458,458,458,458,0
|
|
20230710,130800,184201567,458,458,458,458,1
|
|
20230710,130700,184201109,458,458,458,458,210
|
|
20230710,130600,184104929,458,458,458,458,0
|
|
20230710,130500,184104929,458,458,458,458,500
|
|
20230710,130400,183875929,459,459,459,459,199
|
|
20230710,130300,183784588,459,458,460,458,231
|
|
20230710,130200,183678767,460,460,460,460,0
|
|
20230710,130100,183678767,460,460,460,460,0
|
|
20230710,130000,183678767,460,458,460,458,1001
|
|
20230710,125900,183220307,460,460,460,460,1
|
|
20230710,125800,183219847,458,458,458,458,5
|
|
20230710,125700,183217557,460,460,460,460,0
|
|
20230710,125600,183217557,460,460,460,460,0
|
|
20230710,125500,183217557,460,458,460,458,213
|
|
20230710,125400,183120001,460,460,460,460,50
|
|
20230710,125300,183097001,460,458,460,458,33
|
|
20230710,125200,183081885,458,458,458,458,0
|
|
20230710,125100,183081885,458,458,458,458,577
|
|
20230710,125000,182817619,458,458,458,458,210
|
|
20230710,124900,182721439,458,458,458,458,1
|
|
20230710,124800,182720981,460,460,460,460,0
|
|
20230710,124700,182720981,460,460,460,460,100
|
|
20230710,124600,182674981,458,459,459,458,11000
|
|
20230710,124500,177635977,458,458,458,458,0
|
|
20230710,124400,177635977,458,458,458,458,0
|
|
20230710,124300,177635977,458,458,458,458,0
|
|
20230710,124200,177635977,458,458,458,458,0
|
|
20230710,124100,177635977,458,458,458,458,0
|
|
20230710,124000,177635977,458,458,458,458,502
|
|
20230710,123900,177406061,460,460,460,460,2
|
|
20230710,123800,177405141,460,458,460,458,3138
|
|
20230710,123700,175967935,457,457,457,457,0
|
|
20230710,123600,175967935,457,457,457,457,652
|
|
20230710,123500,175669971,457,458,458,456,8239
|
|
20230710,123400,171912589,456,457,457,456,6498
|
|
20230710,123300,168948795,457,457,457,457,310
|
|
20230710,123200,168807125,458,458,458,458,1
|
|
20230710,123100,168806667,457,457,457,457,3
|
|
20230710,123000,168805296,458,458,458,458,0
|
|
20230710,122900,168805296,458,458,458,458,0
|
|
20230710,122800,168805296,458,458,458,458,0
|
|
20230710,122700,168805296,458,458,458,458,501
|
|
20230710,122600,168575838,459,459,459,459,6357
|
|
20230710,122500,165657975,461,461,461,461,0
|
|
20230710,122400,165657975,461,461,461,461,0
|
|
20230710,122300,165657975,461,461,461,461,0
|
|
20230710,122200,165657975,461,459,461,459,21
|
|
20230710,122100,165648334,459,460,460,459,2034
|
|
20230710,122000,164714089,462,462,462,462,0
|
|
20230710,121900,164714089,462,462,462,462,0
|
|
20230710,121800,164714089,462,462,462,462,0
|
|
20230710,121700,164714089,462,461,462,460,14040
|
|
20230710,121600,158247319,462,462,462,462,756
|
|
20230710,121500,157898047,462,462,462,462,585
|
|
20230710,121400,157627777,462,462,462,462,1700
|
|
20230710,121300,156842377,462,463,463,462,1509
|
|
20230710,121200,156145011,463,462,464,462,5123
|
|
20230710,121100,153773585,462,462,462,462,0
|
|
20230710,121000,153773585,462,462,463,462,1040
|
|
20230710,120900,153293095,462,462,462,462,568
|
|
20230710,120800,153030679,463,463,463,463,0
|
|
20230710,120700,153030679,463,463,463,463,0
|
|
20230710,120600,153030679,463,463,463,463,4057
|
|
20230710,120500,151152288,463,462,463,462,597
|
|
20230710,120400,150876472,462,462,462,460,3773
|
|
20230710,120300,149137446,462,460,462,460,27516
|
|
20230710,120200,136454590,459,456,459,456,4646
|
|
20230710,120100,134323660,457,456,457,456,2998
|
|
20230710,120000,132954327,456,456,456,456,71
|
|
20230710,115900,132921951,456,456,456,456,511
|
|
20230710,115800,132688935,456,458,458,456,14992
|
|
20230710,115700,125841574,458,458,458,456,15305
|
|
20230710,115600,118835317,458,456,458,456,37009
|
|
20230710,115500,101934725,455,454,456,454,18771
|
|
20230710,115400,93391276,454,451,455,451,9501
|
|
20230710,115300,89092769,449,449,449,449,0
|
|
20230710,115200,89092769,449,449,449,449,0
|
|
20230710,115100,89092769,449,449,449,449,0
|
|
20230710,115000,89092769,449,449,449,449,0
|
|
20230710,114900,89092769,449,449,449,449,7598
|
|
20230710,114800,85681267,449,449,449,449,0
|
|
20230710,114700,85681267,449,449,449,449,0
|
|
20230710,114600,85681267,449,449,449,449,0
|
|
20230710,114500,85681267,449,451,451,449,156
|
|
20230710,114400,85610913,451,451,451,451,25
|
|
20230710,114300,85599638,451,451,451,451,40
|
|
20230710,114200,85581598,451,452,452,451,521
|
|
20230710,114100,85346626,452,451,452,451,8827
|
|
20230710,114000,81364950,451,451,451,451,3
|
|
20230710,113900,81363597,450,448,450,448,19403
|
|
20230710,113800,72641000,448,448,448,448,830
|
|
20230710,113700,72269160,448,448,448,448,994
|
|
20230710,113600,71823848,448,448,448,448,1276
|
|
20230710,113500,71252200,448,448,448,448,185
|
|
20230710,113400,71169320,447,447,447,447,1729
|
|
20230710,113300,70396457,447,447,447,447,137
|
|
20230710,113200,70335218,447,447,447,446,307
|
|
20230710,113100,70198199,447,447,447,447,1
|
|
20230710,113000,70197752,446,446,446,446,829
|
|
20230710,112900,69828018,446,446,446,446,0
|
|
20230710,112800,69828018,446,447,447,446,10526
|
|
20230710,112700,65133275,449,449,449,449,2
|
|
20230710,112600,65132377,447,447,447,447,1
|
|
20230710,112500,65131930,447,447,447,447,0
|
|
20230710,112400,65131930,447,447,447,447,419
|
|
20230710,112300,64944637,447,447,447,447,0
|
|
20230710,112200,64944637,447,447,447,447,0
|
|
20230710,112100,64944637,447,449,449,447,211
|
|
20230710,112000,64850318,447,447,447,447,14
|
|
20230710,111900,64844060,447,447,447,447,0
|
|
20230710,111800,64844060,447,447,447,447,13
|
|
20230710,111700,64838249,449,449,449,449,0
|
|
20230710,111600,64838249,449,449,449,449,0
|
|
20230710,111500,64838249,449,449,449,449,0
|
|
20230710,111400,64838249,449,449,449,449,0
|
|
20230710,111300,64838249,449,449,449,449,0
|
|
20230710,111200,64838249,449,447,449,447,10000
|
|
20230710,111100,60361833,446,446,446,446,0
|
|
20230710,111000,60361833,446,446,446,446,1000
|
|
20230710,110900,59915833,446,446,446,446,210
|
|
20230710,110800,59822173,446,446,446,446,0
|
|
20230710,110700,59822173,446,446,446,446,0
|
|
20230710,110600,59822173,446,446,446,446,0
|
|
20230710,110500,59822173,446,446,446,446,1569
|
|
20230710,110400,59122399,447,447,447,447,0
|
|
20230710,110300,59122399,447,447,447,447,0
|
|
20230710,110200,59122399,447,447,447,447,101
|
|
20230710,110100,59077252,446,446,446,446,210
|
|
20230710,110000,58983592,446,446,446,446,0
|
|
20230710,105900,58983592,446,446,446,446,105
|
|
20230710,105800,58936762,446,446,446,446,34
|
|
20230710,105700,58921598,446,445,446,445,933
|
|
20230710,105600,58506280,447,446,447,446,9
|
|
20230710,105500,58502265,447,446,447,446,8
|
|
20230710,105400,58498696,445,445,445,445,210
|
|
20230710,105300,58405246,447,447,447,447,1
|
|
20230710,105200,58404799,445,445,445,445,0
|
|
20230710,105100,58404799,445,445,445,445,0
|
|
20230710,105000,58404799,445,445,445,445,3
|
|
20230710,104900,58403464,445,445,445,445,210
|
|
20230710,104800,58310014,445,446,446,445,14
|
|
20230710,104700,58303783,445,445,445,445,0
|
|
20230710,104600,58303783,445,445,445,445,0
|
|
20230710,104500,58303783,445,445,445,445,230
|
|
20230710,104400,58201433,445,445,445,445,0
|
|
20230710,104300,58201433,445,445,445,445,210
|
|
20230710,104200,58107983,446,446,446,446,547
|
|
20230710,104100,57864021,447,447,447,447,0
|
|
20230710,104000,57864021,447,447,447,447,8
|
|
20230710,103900,57860445,446,446,446,446,324
|
|
20230710,103800,57715941,446,446,446,446,3957
|
|
20230710,103700,55951119,446,446,446,446,0
|
|
20230710,103600,55951119,446,447,447,446,221
|
|
20230710,103500,55852542,446,446,446,446,0
|
|
20230710,103400,55852542,446,446,446,446,0
|
|
20230710,103300,55852542,446,446,446,446,0
|
|
20230710,103200,55852542,446,446,446,446,0
|
|
20230710,103100,55852542,446,446,446,446,210
|
|
20230710,103000,55758882,448,447,448,447,219
|
|
20230710,102900,55660979,448,448,448,448,0
|
|
20230710,102800,55660979,448,447,448,447,4
|
|
20230710,102700,55659190,446,446,446,446,0
|
|
20230710,102600,55659190,446,446,446,446,210
|
|
20230710,102500,55565530,448,448,448,448,0
|
|
20230710,102400,55565530,448,448,448,448,0
|
|
20230710,102300,55565530,448,448,448,448,50
|
|
20230710,102200,55543130,448,446,448,446,216
|
|
20230710,102100,55446784,448,448,448,448,100
|
|
20230710,102000,55401984,448,448,448,448,202
|
|
20230710,101900,55311488,447,448,448,447,2358
|
|
20230710,101800,54257461,448,448,448,448,3504
|
|
20230710,101700,52687669,448,447,448,447,1156
|
|
20230710,101600,52170936,447,446,447,446,10
|
|
20230710,101500,52166471,445,445,445,445,0
|
|
20230710,101400,52166471,445,445,445,445,0
|
|
20230710,101300,52166471,445,446,446,445,218
|
|
20230710,101200,52069453,447,447,447,447,43
|
|
20230710,101100,52050232,447,447,447,447,0
|
|
20230710,101000,52050232,447,447,447,447,6351
|
|
20230710,100900,49211335,448,448,448,448,500
|
|
20230710,100800,48987335,447,447,447,447,1
|
|
20230710,100700,48986888,448,447,448,447,2101
|
|
20230710,100600,48047629,447,444,447,444,2503
|
|
20230710,100500,46931294,444,447,447,444,570
|
|
20230710,100400,46677644,444,445,445,444,100
|
|
20230710,100300,46633242,444,445,445,444,10
|
|
20230710,100200,46628793,444,444,444,444,0
|
|
20230710,100100,46628793,444,445,445,444,271
|
|
20230710,100000,46508199,448,448,448,448,2
|
|
20230710,095900,46507303,448,448,448,448,0
|
|
20230710,095800,46507303,448,448,448,448,0
|
|
20230710,095700,46507303,448,448,448,448,0
|
|
20230710,095600,46507303,448,448,448,448,1
|
|
20230710,095500,46506855,445,445,448,445,922
|
|
20230710,095400,46096562,445,445,445,445,0
|
|
20230710,095300,46096562,445,445,445,445,0
|
|
20230710,095200,46096562,445,445,445,445,0
|
|
20230710,095100,46096562,445,445,445,445,421
|
|
20230710,095000,45909217,445,445,445,445,2100
|
|
20230710,094900,44974717,445,445,445,445,500
|
|
20230710,094800,44752217,445,445,445,445,100
|
|
20230710,094700,44707717,446,446,446,446,115
|
|
20230710,094600,44656427,448,448,448,448,0
|
|
20230710,094500,44656427,448,450,450,448,148
|
|
20230710,094400,44590085,449,449,449,449,66
|
|
20230710,094300,44560451,450,449,450,449,21
|
|
20230710,094200,44551006,449,449,449,449,1000
|
|
20230710,094100,44102006,450,450,450,450,6
|
|
20230710,094000,44099306,450,449,450,449,21
|
|
20230710,093900,44089873,449,449,449,449,47
|
|
20230710,093800,44068770,449,449,450,449,1004
|
|
20230710,093700,43617914,448,448,448,448,21
|
|
20230710,093600,43608506,447,447,447,447,993
|
|
20230710,093500,43164635,447,447,447,447,0
|
|
20230710,093400,43164635,447,446,447,446,52
|
|
20230710,093300,43141393,446,447,447,446,2
|
|
20230710,093200,43140500,447,447,447,447,114
|
|
20230710,093100,43089542,446,443,446,443,860
|
|
20230710,093000,42706705,443,443,444,442,2707
|
|
20230710,092900,41507736,443,444,444,443,125
|
|
20230710,092800,41452261,445,445,445,445,53
|
|
20230710,092700,41428676,445,445,445,445,1
|
|
20230710,092600,41428231,443,443,443,443,0
|
|
20230710,092500,41428231,443,443,443,443,210
|
|
20230710,092400,41335201,443,443,443,443,10
|
|
20230710,092300,41330771,445,443,445,443,503
|
|
20230710,092200,41107276,443,444,445,443,1596
|
|
20230710,092100,40398906,445,445,445,445,0
|
|
20230710,092000,40398906,445,446,446,445,1611
|
|
20230710,091900,39681954,446,445,446,445,2317
|
|
20230710,091800,38650426,443,443,443,443,2692
|
|
20230710,091700,37457870,443,443,443,443,10
|
|
20230710,091600,37453440,442,442,442,442,90
|
|
20230710,091500,37413660,442,442,442,442,470
|
|
20230710,091400,37205920,442,444,444,442,310
|
|
20230710,091300,37068700,444,444,444,444,43
|
|
20230710,091200,37049608,444,444,444,444,0
|
|
20230710,091100,37049608,444,444,444,444,11
|
|
20230710,091000,37044724,442,443,444,442,10836
|
|
20230710,090900,32237004,441,441,441,441,0
|
|
20230710,090800,32237004,441,443,443,441,3223
|
|
20230710,090700,30814853,443,443,443,443,5051
|
|
20230710,090600,28577260,444,444,444,444,5001
|
|
20230710,090500,26356816,445,447,447,445,18567
|
|
20230710,090400,18073889,447,447,447,447,4498
|
|
20230710,090300,16063283,448,450,450,447,510
|
|
20230710,090200,15835303,446,452,452,446,13784
|
|
20230710,090100,9687127,450,450,450,450,0
|
|
20230710,090000,9687127,450,457,457,450,21213
|