579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183600,219454585,665,665,665,665,7099
|
|
20230710,183500,219454585,665,665,665,665,0
|
|
20230710,183400,219454585,665,665,665,665,0
|
|
20230710,183300,219454585,665,665,665,665,0
|
|
20230710,183200,219454585,665,665,665,665,0
|
|
20230710,183100,219454585,665,665,665,665,0
|
|
20230710,183000,219454585,665,665,665,665,0
|
|
20230710,182900,219454585,665,665,665,665,0
|
|
20230710,182800,219454585,665,665,665,665,0
|
|
20230710,182700,219454585,665,665,665,665,0
|
|
20230710,182600,219454585,665,665,665,665,0
|
|
20230710,182500,219454585,665,665,665,665,0
|
|
20230710,182400,219454585,665,665,665,665,0
|
|
20230710,182300,219454585,665,665,665,665,0
|
|
20230710,182200,219454585,665,665,665,665,0
|
|
20230710,182100,219454585,665,665,665,665,0
|
|
20230710,182000,219454585,665,665,665,665,0
|
|
20230710,181900,219454585,665,665,665,665,0
|
|
20230710,181800,219454585,665,665,665,665,0
|
|
20230710,181700,219454585,665,665,665,665,0
|
|
20230710,181600,219454585,665,665,665,665,0
|
|
20230710,181500,219454585,665,665,665,665,0
|
|
20230710,181400,219454585,665,665,665,665,0
|
|
20230710,181300,219454585,665,665,665,665,0
|
|
20230710,181200,219454585,665,665,665,665,0
|
|
20230710,181100,219454585,665,665,665,665,0
|
|
20230710,181000,219454585,665,665,665,665,0
|
|
20230710,180900,219454585,665,665,665,665,0
|
|
20230710,180800,219454585,665,665,665,665,0
|
|
20230710,180700,219454585,665,665,665,665,0
|
|
20230710,180600,219454585,665,665,665,665,7099
|
|
20230710,180500,219454585,665,665,665,665,0
|
|
20230710,180400,219454585,665,665,665,665,0
|
|
20230710,180300,219454585,665,665,665,665,0
|
|
20230710,180200,219454585,665,665,665,665,0
|
|
20230710,180100,219454585,665,665,665,665,0
|
|
20230710,180000,219454585,665,665,665,665,0
|
|
20230710,175900,219454585,665,665,665,665,0
|
|
20230710,175800,219454585,665,665,665,665,0
|
|
20230710,175700,219454585,665,665,665,665,0
|
|
20230710,175600,219454585,665,665,665,665,0
|
|
20230710,175500,219454585,665,665,665,665,0
|
|
20230710,175400,219454585,665,665,665,665,0
|
|
20230710,175300,219454585,665,665,665,665,0
|
|
20230710,175200,219454585,665,665,665,665,0
|
|
20230710,175100,219454585,665,665,665,665,0
|
|
20230710,175000,219454585,665,665,665,665,0
|
|
20230710,174900,219454585,665,665,665,665,0
|
|
20230710,174800,219454585,665,665,665,665,0
|
|
20230710,174700,219454585,665,665,665,665,0
|
|
20230710,174600,219454585,665,665,665,665,0
|
|
20230710,174500,219454585,665,665,665,665,0
|
|
20230710,174400,219454585,665,665,665,665,0
|
|
20230710,174300,219454585,665,665,665,665,0
|
|
20230710,174200,219454585,665,665,665,665,0
|
|
20230710,174100,219454585,665,665,665,665,0
|
|
20230710,174000,219454585,665,665,665,665,0
|
|
20230710,173900,219454585,665,665,665,665,0
|
|
20230710,173800,219454585,665,665,665,665,0
|
|
20230710,173700,219454585,665,665,665,665,0
|
|
20230710,173600,219454585,665,665,665,665,7099
|
|
20230710,173500,219454585,665,665,665,665,0
|
|
20230710,173400,219454585,665,665,665,665,0
|
|
20230710,173300,219454585,665,665,665,665,0
|
|
20230710,173200,219454585,665,665,665,665,0
|
|
20230710,173100,219454585,665,665,665,665,0
|
|
20230710,173000,219454585,665,665,665,665,0
|
|
20230710,172900,219454585,665,665,665,665,0
|
|
20230710,172800,219454585,665,665,665,665,0
|
|
20230710,172700,219454585,665,665,665,665,0
|
|
20230710,172600,219454585,665,665,665,665,0
|
|
20230710,172500,219454585,665,665,665,665,0
|
|
20230710,172400,219454585,665,665,665,665,0
|
|
20230710,172300,219454585,665,665,665,665,0
|
|
20230710,172200,219454585,665,665,665,665,0
|
|
20230710,172100,219454585,665,665,665,665,0
|
|
20230710,172000,219454585,665,665,665,665,0
|
|
20230710,171900,219454585,665,665,665,665,0
|
|
20230710,171800,219454585,665,665,665,665,0
|
|
20230710,171700,219454585,665,665,665,665,0
|
|
20230710,171600,219454585,665,665,665,665,0
|
|
20230710,171500,219454585,665,665,665,665,0
|
|
20230710,171400,219454585,665,665,665,665,0
|
|
20230710,171300,219454585,665,665,665,665,0
|
|
20230710,171200,219454585,665,665,665,665,0
|
|
20230710,171100,219454585,665,665,665,665,0
|
|
20230710,171000,219454585,665,665,665,665,0
|
|
20230710,170900,219454585,665,665,665,665,0
|
|
20230710,170800,219454585,665,665,665,665,0
|
|
20230710,170700,219454585,665,665,665,665,0
|
|
20230710,170600,219454585,665,665,665,665,7099
|
|
20230710,170500,219454585,665,665,665,665,0
|
|
20230710,170400,219454585,665,665,665,665,0
|
|
20230710,170300,219454585,665,665,665,665,0
|
|
20230710,170200,219454585,665,665,665,665,0
|
|
20230710,170100,219454585,665,665,665,665,0
|
|
20230710,170000,219454585,665,665,665,665,0
|
|
20230710,165900,219454585,665,665,665,665,0
|
|
20230710,165800,219454585,665,665,665,665,0
|
|
20230710,165700,219454585,665,665,665,665,0
|
|
20230710,165600,219454585,665,665,665,665,0
|
|
20230710,165500,219454585,665,665,665,665,0
|
|
20230710,165400,219454585,665,665,665,665,0
|
|
20230710,165300,219454585,665,665,665,665,0
|
|
20230710,165200,219454585,665,665,665,665,0
|
|
20230710,165100,219454585,665,665,665,665,0
|
|
20230710,165000,219454585,665,665,665,665,0
|
|
20230710,164900,219454585,665,665,665,665,0
|
|
20230710,164800,219454585,665,665,665,665,0
|
|
20230710,164700,219454585,665,665,665,665,0
|
|
20230710,164600,219454585,665,665,665,665,0
|
|
20230710,164500,219454585,665,665,665,665,0
|
|
20230710,164400,219454585,665,665,665,665,0
|
|
20230710,164300,219454585,665,665,665,665,0
|
|
20230710,164200,219454585,665,665,665,665,0
|
|
20230710,164100,219454585,665,665,665,665,0
|
|
20230710,164000,219454585,665,665,665,665,0
|
|
20230710,163900,219454585,665,665,665,665,0
|
|
20230710,163800,219454585,665,665,665,665,0
|
|
20230710,163700,219454585,665,665,665,665,0
|
|
20230710,163600,219454585,665,665,665,665,7099
|
|
20230710,163500,219454585,665,665,665,665,0
|
|
20230710,163400,219454585,665,665,665,665,0
|
|
20230710,163300,219454585,665,665,665,665,0
|
|
20230710,163200,219454585,665,665,665,665,0
|
|
20230710,163100,219454585,665,665,665,665,0
|
|
20230710,163000,219454585,665,665,665,665,0
|
|
20230710,162900,219454585,665,665,665,665,0
|
|
20230710,162800,219454585,665,665,665,665,0
|
|
20230710,162700,219454585,665,665,665,665,0
|
|
20230710,162600,219454585,665,665,665,665,0
|
|
20230710,162500,219454585,665,665,665,665,0
|
|
20230710,162400,219454585,665,665,665,665,0
|
|
20230710,162300,219454585,665,665,665,665,0
|
|
20230710,162200,219454585,665,665,665,665,0
|
|
20230710,162100,219454585,665,665,665,665,0
|
|
20230710,162000,219454585,665,665,665,665,0
|
|
20230710,161900,219454585,665,665,665,665,0
|
|
20230710,161800,219454585,665,665,665,665,0
|
|
20230710,161700,219454585,665,665,665,665,0
|
|
20230710,161600,219454585,665,665,665,665,0
|
|
20230710,161500,219454585,665,665,665,665,0
|
|
20230710,161400,219454585,665,665,665,665,0
|
|
20230710,161300,219454585,665,665,665,665,0
|
|
20230710,161200,219454585,665,665,665,665,0
|
|
20230710,161100,219454585,665,665,665,665,0
|
|
20230710,161000,219454585,665,665,665,665,0
|
|
20230710,160900,219454585,665,665,665,665,0
|
|
20230710,160800,219454585,665,665,665,665,0
|
|
20230710,160700,219454585,665,665,665,665,0
|
|
20230710,160600,219454585,665,665,665,665,7099
|
|
20230710,160500,219454585,665,665,665,665,0
|
|
20230710,160400,219454585,665,665,665,665,0
|
|
20230710,160300,219454585,665,665,665,665,0
|
|
20230710,160200,219454585,665,665,665,665,0
|
|
20230710,160100,219454585,665,665,665,665,0
|
|
20230710,160000,219454585,665,665,665,665,0
|
|
20230710,155900,219454585,665,665,665,665,0
|
|
20230710,155800,219454585,665,665,665,665,0
|
|
20230710,155700,219454585,665,665,665,665,0
|
|
20230710,155600,219454585,665,665,665,665,0
|
|
20230710,155500,219454585,665,665,665,665,0
|
|
20230710,155400,219454585,665,665,665,665,0
|
|
20230710,155300,219454585,665,665,665,665,0
|
|
20230710,155200,219454585,665,665,665,665,0
|
|
20230710,155100,219454585,665,665,665,665,0
|
|
20230710,155000,219454585,665,665,665,665,0
|
|
20230710,154900,219454585,665,665,665,665,0
|
|
20230710,154800,219454585,665,665,665,665,0
|
|
20230710,154700,219454585,665,665,665,665,0
|
|
20230710,154600,219454585,665,665,665,665,0
|
|
20230710,154500,219454585,665,665,665,665,0
|
|
20230710,154400,219454585,665,665,665,665,0
|
|
20230710,154300,219454585,665,665,665,665,0
|
|
20230710,154200,219454585,665,665,665,665,0
|
|
20230710,154100,219454585,665,665,665,665,0
|
|
20230710,154000,219454585,665,665,665,665,0
|
|
20230710,153900,219454585,665,665,665,665,0
|
|
20230710,153800,219454585,665,665,665,665,0
|
|
20230710,153700,219454585,665,665,665,665,0
|
|
20230710,153600,219454585,665,665,665,665,7099
|
|
20230710,153500,219454585,665,665,665,665,0
|
|
20230710,153400,219454585,665,665,665,665,0
|
|
20230710,153300,219454585,665,665,665,665,0
|
|
20230710,153200,219454585,665,665,665,665,0
|
|
20230710,153100,219454585,665,665,665,665,0
|
|
20230710,153000,219454585,665,665,665,665,7099
|
|
20230710,152900,214733750,668,668,668,668,0
|
|
20230710,152800,214733750,668,668,668,668,0
|
|
20230710,152700,214733750,668,668,668,668,0
|
|
20230710,152600,214733750,668,668,668,668,0
|
|
20230710,152500,214733750,668,668,668,668,0
|
|
20230710,152400,214733750,668,668,668,668,0
|
|
20230710,152300,214733750,668,668,668,668,0
|
|
20230710,152200,214733750,668,668,668,668,0
|
|
20230710,152100,214733750,668,668,668,668,0
|
|
20230710,152000,214733750,668,668,668,668,0
|
|
20230710,151900,214733750,668,666,668,666,1802
|
|
20230710,151800,213532014,668,668,668,665,1611
|
|
20230710,151700,212460522,669,669,669,669,21
|
|
20230710,151600,212446473,669,668,669,668,4
|
|
20230710,151500,212443800,670,670,670,670,0
|
|
20230710,151400,212443800,670,670,670,670,0
|
|
20230710,151300,212443800,670,670,670,670,0
|
|
20230710,151200,212443800,670,670,670,670,0
|
|
20230710,151100,212443800,670,670,670,670,9
|
|
20230710,151000,212437770,665,665,665,665,0
|
|
20230710,150900,212437770,665,670,670,665,15013
|
|
20230710,150800,202431932,670,670,670,670,640
|
|
20230710,150700,202003132,671,671,671,671,0
|
|
20230710,150600,202003132,671,671,671,671,0
|
|
20230710,150500,202003132,671,671,671,671,0
|
|
20230710,150400,202003132,671,671,671,671,151
|
|
20230710,150300,201901811,671,670,671,670,3360
|
|
20230710,150200,199647611,670,669,670,669,2864
|
|
20230710,150100,197729731,668,668,668,668,10
|
|
20230710,150000,197723051,670,670,670,670,1
|
|
20230710,145900,197722381,667,670,670,667,17
|
|
20230710,145800,197711021,669,669,669,669,5
|
|
20230710,145700,197707676,667,667,667,667,200
|
|
20230710,145600,197574276,670,670,670,670,5
|
|
20230710,145500,197570926,667,667,667,667,230
|
|
20230710,145400,197417516,667,667,667,667,786
|
|
20230710,145300,196893254,667,667,667,667,0
|
|
20230710,145200,196893254,667,668,668,666,5233
|
|
20230710,145100,193403994,670,670,670,670,2
|
|
20230710,145000,193402654,670,670,670,670,0
|
|
20230710,144900,193402654,670,670,670,670,0
|
|
20230710,144800,193402654,670,670,670,670,0
|
|
20230710,144700,193402654,670,670,670,670,0
|
|
20230710,144600,193402654,670,670,670,670,0
|
|
20230710,144500,193402654,670,670,670,670,1
|
|
20230710,144400,193401984,669,669,669,669,0
|
|
20230710,144300,193401984,669,669,669,669,0
|
|
20230710,144200,193401984,669,669,669,669,7843
|
|
20230710,144100,188155017,672,672,672,672,0
|
|
20230710,144000,188155017,672,672,672,672,0
|
|
20230710,143900,188155017,672,672,672,672,0
|
|
20230710,143800,188155017,672,672,672,672,0
|
|
20230710,143700,188155017,672,672,672,672,0
|
|
20230710,143600,188155017,672,672,672,672,0
|
|
20230710,143500,188155017,672,669,672,669,201
|
|
20230710,143400,188020545,669,669,669,669,0
|
|
20230710,143300,188020545,669,669,669,669,0
|
|
20230710,143200,188020545,669,669,669,669,0
|
|
20230710,143100,188020545,669,669,669,669,0
|
|
20230710,143000,188020545,669,669,669,669,300
|
|
20230710,142900,187819845,669,669,669,669,121
|
|
20230710,142800,187738896,669,669,669,669,37
|
|
20230710,142700,187714143,669,672,672,669,31
|
|
20230710,142600,187693314,672,671,672,671,501
|
|
20230710,142500,187357142,672,672,672,672,0
|
|
20230710,142400,187357142,672,670,672,670,9011
|
|
20230710,142300,181310770,671,670,671,670,13
|
|
20230710,142200,181302059,666,666,666,666,0
|
|
20230710,142100,181302059,666,666,666,666,0
|
|
20230710,142000,181302059,666,666,666,666,0
|
|
20230710,141900,181302059,666,666,666,666,0
|
|
20230710,141800,181302059,666,666,666,666,0
|
|
20230710,141700,181302059,666,666,666,666,1600
|
|
20230710,141600,180236459,670,670,670,670,10000
|
|
20230710,141500,173536459,670,670,670,670,0
|
|
20230710,141400,173536459,670,670,670,670,0
|
|
20230710,141300,173536459,670,670,670,670,0
|
|
20230710,141200,173536459,670,670,670,670,0
|
|
20230710,141100,173536459,670,670,670,670,0
|
|
20230710,141000,173536459,670,670,670,670,0
|
|
20230710,140900,173536459,670,670,670,670,0
|
|
20230710,140800,173536459,670,670,670,670,0
|
|
20230710,140700,173536459,670,670,670,670,0
|
|
20230710,140600,173536459,670,670,670,670,0
|
|
20230710,140500,173536459,670,670,670,670,0
|
|
20230710,140400,173536459,670,670,670,670,700
|
|
20230710,140300,173067459,671,671,671,671,0
|
|
20230710,140200,173067459,671,671,671,671,0
|
|
20230710,140100,173067459,671,671,671,671,0
|
|
20230710,140000,173067459,671,667,671,667,500
|
|
20230710,135900,172733443,667,667,667,667,368
|
|
20230710,135800,172487987,668,668,668,668,57
|
|
20230710,135700,172449911,669,669,669,669,528
|
|
20230710,135600,172096679,670,670,670,670,0
|
|
20230710,135500,172096679,670,670,670,670,1
|
|
20230710,135400,172096009,669,671,671,669,335
|
|
20230710,135300,171871591,671,671,671,671,0
|
|
20230710,135200,171871591,671,671,671,671,15
|
|
20230710,135100,171861526,671,671,671,671,0
|
|
20230710,135000,171861526,671,670,671,670,3460
|
|
20230710,134900,169539891,670,670,670,670,7
|
|
20230710,134800,169535201,670,670,670,670,3
|
|
20230710,134700,169533191,670,670,670,670,8
|
|
20230710,134600,169527831,670,670,670,670,3
|
|
20230710,134500,169525821,670,670,670,670,1
|
|
20230710,134400,169525151,669,669,669,669,629
|
|
20230710,134300,169104350,670,670,670,670,0
|
|
20230710,134200,169104350,670,670,670,670,2500
|
|
20230710,134100,167429350,670,670,670,670,20
|
|
20230710,134000,167415950,670,670,670,670,0
|
|
20230710,133900,167415950,670,670,670,670,0
|
|
20230710,133800,167415950,670,668,670,668,11
|
|
20230710,133700,167408600,668,668,668,668,10
|
|
20230710,133600,167401920,670,668,670,668,4865
|
|
20230710,133500,164149256,668,668,668,668,0
|
|
20230710,133400,164149256,668,668,668,668,0
|
|
20230710,133300,164149256,668,668,668,668,0
|
|
20230710,133200,164149256,668,668,668,668,10
|
|
20230710,133100,164142576,668,668,668,668,922
|
|
20230710,133000,163526680,668,668,668,668,1
|
|
20230710,132900,163526012,667,667,667,667,4835
|
|
20230710,132800,160301067,666,666,666,666,1588
|
|
20230710,132700,159243459,666,666,666,666,0
|
|
20230710,132600,159243459,666,666,666,666,2
|
|
20230710,132500,159242127,666,666,666,666,110
|
|
20230710,132400,159168867,666,666,666,666,0
|
|
20230710,132300,159168867,666,666,666,666,1000
|
|
20230710,132200,158502867,665,665,665,665,0
|
|
20230710,132100,158502867,665,665,665,665,1183
|
|
20230710,132000,157716172,665,665,665,665,0
|
|
20230710,131900,157716172,665,665,665,665,143
|
|
20230710,131800,157621077,665,665,665,665,18
|
|
20230710,131700,157609107,665,665,665,665,3
|
|
20230710,131600,157607112,665,665,665,665,535
|
|
20230710,131500,157251337,665,665,665,665,0
|
|
20230710,131400,157251337,665,665,665,665,0
|
|
20230710,131300,157251337,665,665,665,665,110
|
|
20230710,131200,157178187,665,665,665,665,4
|
|
20230710,131100,157175527,665,665,665,665,0
|
|
20230710,131000,157175527,665,665,665,665,0
|
|
20230710,130900,157175527,665,665,665,665,234
|
|
20230710,130800,157019917,665,665,665,665,76
|
|
20230710,130700,156969377,665,665,665,665,525
|
|
20230710,130600,156620252,665,665,665,665,82
|
|
20230710,130500,156565722,665,665,665,665,0
|
|
20230710,130400,156565722,665,665,665,665,20
|
|
20230710,130300,156552422,665,665,665,665,10
|
|
20230710,130200,156545772,665,664,665,664,7
|
|
20230710,130100,156541118,665,665,665,665,24
|
|
20230710,130000,156525158,665,665,665,665,18
|
|
20230710,125900,156513188,665,665,665,665,0
|
|
20230710,125800,156513188,665,665,665,665,0
|
|
20230710,125700,156513188,665,665,665,665,1955
|
|
20230710,125600,155213113,665,666,666,665,784
|
|
20230710,125500,154691453,666,666,666,666,500
|
|
20230710,125400,154358453,665,665,665,665,500
|
|
20230710,125300,154025953,666,666,666,666,0
|
|
20230710,125200,154025953,666,665,666,664,2500
|
|
20230710,125100,152363453,666,666,666,666,50
|
|
20230710,125000,152330153,667,667,667,667,0
|
|
20230710,124900,152330153,667,667,667,667,0
|
|
20230710,124800,152330153,667,667,667,667,1
|
|
20230710,124700,152329486,667,667,667,667,0
|
|
20230710,124600,152329486,667,667,667,667,15
|
|
20230710,124500,152319481,662,662,662,662,0
|
|
20230710,124400,152319481,662,664,664,662,3530
|
|
20230710,124300,149980461,667,667,667,667,0
|
|
20230710,124200,149980461,667,667,667,667,0
|
|
20230710,124100,149980461,667,667,667,667,0
|
|
20230710,124000,149980461,667,667,667,667,45
|
|
20230710,123900,149950446,664,664,664,664,0
|
|
20230710,123800,149950446,664,664,664,664,40
|
|
20230710,123700,149923886,664,665,665,664,772
|
|
20230710,123600,149411277,664,664,664,664,10
|
|
20230710,123500,149404637,665,665,665,665,720
|
|
20230710,123400,148925837,665,665,665,665,0
|
|
20230710,123300,148925837,665,665,665,665,0
|
|
20230710,123200,148925837,665,666,666,665,470
|
|
20230710,123100,148613285,665,665,665,665,0
|
|
20230710,123000,148613285,665,665,665,665,0
|
|
20230710,122900,148613285,665,665,665,665,2429
|
|
20230710,122800,146998000,665,665,665,665,0
|
|
20230710,122700,146998000,665,665,665,665,0
|
|
20230710,122600,146998000,665,665,665,665,0
|
|
20230710,122500,146998000,665,665,665,665,0
|
|
20230710,122400,146998000,665,665,665,665,380
|
|
20230710,122300,146745300,666,666,666,666,120
|
|
20230710,122200,146665380,667,667,667,667,0
|
|
20230710,122100,146665380,667,667,667,667,0
|
|
20230710,122000,146665380,667,667,667,667,0
|
|
20230710,121900,146665380,667,667,667,666,1410
|
|
20230710,121800,145725705,667,667,667,667,0
|
|
20230710,121700,145725705,667,667,667,667,0
|
|
20230710,121600,145725705,667,667,667,667,13
|
|
20230710,121500,145717034,667,667,667,667,0
|
|
20230710,121400,145717034,667,667,667,667,762
|
|
20230710,121300,145208780,668,668,668,668,0
|
|
20230710,121200,145208780,668,668,668,668,0
|
|
20230710,121100,145208780,668,668,668,668,303
|
|
20230710,121000,145006376,668,668,668,668,714
|
|
20230710,120900,144529424,667,667,667,667,431
|
|
20230710,120800,144241947,667,667,667,667,205
|
|
20230710,120700,144105212,667,667,667,667,610
|
|
20230710,120600,143698342,667,667,667,667,22
|
|
20230710,120500,143683668,667,667,667,667,30
|
|
20230710,120400,143663658,667,667,667,667,700
|
|
20230710,120300,143196758,666,666,666,666,11
|
|
20230710,120200,143189432,666,667,667,666,2200
|
|
20230710,120100,141724231,667,667,667,667,0
|
|
20230710,120000,141724231,667,667,667,667,0
|
|
20230710,115900,141724231,667,667,667,667,0
|
|
20230710,115800,141724231,667,667,667,667,158
|
|
20230710,115700,141618845,668,668,668,668,35
|
|
20230710,115600,141595465,668,668,668,668,0
|
|
20230710,115500,141595465,668,668,668,668,1
|
|
20230710,115400,141594797,669,669,669,669,30
|
|
20230710,115300,141574727,669,669,669,669,170
|
|
20230710,115200,141460997,668,668,668,668,12
|
|
20230710,115100,141452981,669,669,669,669,787
|
|
20230710,115000,140926478,669,669,669,669,5
|
|
20230710,114900,140923133,669,669,669,669,2
|
|
20230710,114800,140921795,663,664,664,663,1000
|
|
20230710,114700,140258695,663,664,664,663,2700
|
|
20230710,114600,138468189,664,665,670,664,4144
|
|
20230710,114500,135715701,665,668,668,665,3916
|
|
20230710,114400,133110637,669,669,669,669,200
|
|
20230710,114300,132976837,669,669,669,669,0
|
|
20230710,114200,132976837,669,669,669,669,0
|
|
20230710,114100,132976837,669,669,669,669,0
|
|
20230710,114000,132976837,669,669,669,669,0
|
|
20230710,113900,132976837,669,669,669,669,0
|
|
20230710,113800,132976837,669,669,669,669,1
|
|
20230710,113700,132976168,666,669,669,665,1996
|
|
20230710,113600,131647326,665,666,666,665,5268
|
|
20230710,113500,128141959,670,670,670,670,0
|
|
20230710,113400,128141959,670,667,670,666,1139
|
|
20230710,113300,127382574,667,667,667,667,3000
|
|
20230710,113200,125381574,667,667,667,667,0
|
|
20230710,113100,125381574,667,667,667,667,0
|
|
20230710,113000,125381574,667,668,668,667,2613
|
|
20230710,112900,123637588,669,669,669,669,0
|
|
20230710,112800,123637588,669,669,669,669,5
|
|
20230710,112700,123634243,670,670,670,670,5
|
|
20230710,112600,123630893,671,671,671,671,0
|
|
20230710,112500,123630893,671,671,671,671,0
|
|
20230710,112400,123630893,671,671,671,671,2
|
|
20230710,112300,123629551,667,671,671,667,31
|
|
20230710,112200,123608754,671,671,671,671,0
|
|
20230710,112100,123608754,671,671,671,671,0
|
|
20230710,112000,123608754,671,671,671,671,0
|
|
20230710,111900,123608754,671,671,671,671,200
|
|
20230710,111800,123474554,671,671,671,671,0
|
|
20230710,111700,123474554,671,671,671,671,0
|
|
20230710,111600,123474554,671,671,671,671,0
|
|
20230710,111500,123474554,671,671,671,671,0
|
|
20230710,111400,123474554,671,666,671,666,1734
|
|
20230710,111300,122319705,666,666,666,666,140
|
|
20230710,111200,122226465,666,667,667,666,86
|
|
20230710,111100,122169141,667,667,667,667,0
|
|
20230710,111000,122169141,667,667,667,666,1121
|
|
20230710,110900,121422434,667,667,667,667,1
|
|
20230710,110800,121421767,667,667,667,667,125
|
|
20230710,110700,121338392,667,667,667,667,0
|
|
20230710,110600,121338392,667,668,668,667,6367
|
|
20230710,110500,117087310,671,671,671,671,0
|
|
20230710,110400,117087310,671,671,671,671,15
|
|
20230710,110300,117077245,668,668,668,668,0
|
|
20230710,110200,117077245,668,668,668,668,0
|
|
20230710,110100,117077245,668,668,668,668,448
|
|
20230710,110000,116777981,668,668,668,668,1552
|
|
20230710,105900,115741245,671,671,671,671,401
|
|
20230710,105800,115472174,668,670,670,668,1881
|
|
20230710,105700,114214103,669,669,669,669,0
|
|
20230710,105600,114214103,669,669,669,669,0
|
|
20230710,105500,114214103,669,669,669,669,0
|
|
20230710,105400,114214103,669,669,669,669,0
|
|
20230710,105300,114214103,669,669,669,669,1
|
|
20230710,105200,114213434,671,671,671,671,1
|
|
20230710,105100,114212763,671,671,671,671,515
|
|
20230710,105000,113867198,670,670,670,670,0
|
|
20230710,104900,113867198,670,670,670,670,0
|
|
20230710,104800,113867198,670,670,670,670,500
|
|
20230710,104700,113532198,671,671,671,671,297
|
|
20230710,104600,113332911,672,672,672,672,0
|
|
20230710,104500,113332911,672,668,672,668,1270
|
|
20230710,104400,112484535,669,669,669,669,282
|
|
20230710,104300,112295877,669,669,669,669,3
|
|
20230710,104200,112293870,669,669,669,669,5
|
|
20230710,104100,112290525,669,669,669,669,110
|
|
20230710,104000,112216935,669,669,669,669,1
|
|
20230710,103900,112216266,669,671,671,669,1566
|
|
20230710,103800,111168232,669,670,670,669,1952
|
|
20230710,103700,109861312,671,671,671,671,5079
|
|
20230710,103600,106453303,672,671,672,671,251
|
|
20230710,103500,106284881,671,670,671,670,457
|
|
20230710,103400,105978685,671,670,671,670,57
|
|
20230710,103300,105940488,671,671,671,671,5
|
|
20230710,103200,105937133,671,671,671,671,736
|
|
20230710,103100,105443277,672,671,672,671,1062
|
|
20230710,103000,104730673,671,671,671,671,0
|
|
20230710,102900,104730673,671,671,671,671,100
|
|
20230710,102800,104663573,671,671,671,671,0
|
|
20230710,102700,104663573,671,671,671,671,0
|
|
20230710,102600,104663573,671,671,671,669,301
|
|
20230710,102500,104461950,671,672,672,671,158
|
|
20230710,102400,104355929,672,672,672,672,1
|
|
20230710,102300,104355257,672,672,672,672,5
|
|
20230710,102200,104351897,670,670,670,670,0
|
|
20230710,102100,104351897,670,671,671,670,917
|
|
20230710,102000,103737401,672,672,672,672,0
|
|
20230710,101900,103737401,672,672,672,672,4
|
|
20230710,101800,103734713,673,673,673,673,0
|
|
20230710,101700,103734713,673,673,673,673,1450
|
|
20230710,101600,102758863,669,669,669,669,0
|
|
20230710,101500,102758863,669,669,669,669,0
|
|
20230710,101400,102758863,669,669,669,669,800
|
|
20230710,101300,102223663,669,672,672,669,2030
|
|
20230710,101200,100863250,673,673,673,673,0
|
|
20230710,101100,100863250,673,673,673,673,50
|
|
20230710,101000,100829600,673,672,673,672,206
|
|
20230710,100900,100691031,672,672,672,672,13
|
|
20230710,100800,100682295,673,673,673,673,0
|
|
20230710,100700,100682295,673,673,673,673,0
|
|
20230710,100600,100682295,673,673,673,673,631
|
|
20230710,100500,100257632,672,672,672,672,1
|
|
20230710,100400,100256960,672,672,672,672,0
|
|
20230710,100300,100256960,672,672,672,672,0
|
|
20230710,100200,100256960,672,672,672,672,0
|
|
20230710,100100,100256960,672,672,672,672,0
|
|
20230710,100000,100256960,672,671,672,671,606
|
|
20230710,095900,99849745,671,671,671,671,800
|
|
20230710,095800,99312945,672,672,672,672,700
|
|
20230710,095700,98842545,672,672,672,672,16
|
|
20230710,095600,98831793,672,672,672,672,132
|
|
20230710,095500,98743089,673,673,673,673,0
|
|
20230710,095400,98743089,673,673,673,673,1103
|
|
20230710,095300,98000770,673,673,673,673,0
|
|
20230710,095200,98000770,673,673,673,673,13
|
|
20230710,095100,97992021,673,673,673,673,0
|
|
20230710,095000,97992021,673,673,673,673,19
|
|
20230710,094900,97979234,673,673,673,673,0
|
|
20230710,094800,97979234,673,673,673,673,40
|
|
20230710,094700,97952314,673,673,673,673,213
|
|
20230710,094600,97808965,673,672,673,672,928
|
|
20230710,094500,97185348,672,672,672,672,0
|
|
20230710,094400,97185348,672,672,672,672,0
|
|
20230710,094300,97185348,672,672,672,672,0
|
|
20230710,094200,97185348,672,671,672,671,83
|
|
20230710,094100,97129641,671,671,671,671,501
|
|
20230710,094000,96793470,671,672,672,668,3310
|
|
20230710,093900,94578876,672,672,672,672,20
|
|
20230710,093800,94565436,671,670,671,670,999
|
|
20230710,093700,93895545,670,670,670,670,1
|
|
20230710,093600,93894875,672,672,672,672,5
|
|
20230710,093500,93891515,667,667,667,667,14
|
|
20230710,093400,93882177,673,673,673,664,1910
|
|
20230710,093300,92609142,672,671,673,669,5105
|
|
20230710,093200,89188762,675,675,675,675,0
|
|
20230710,093100,89188762,675,666,675,666,299
|
|
20230710,093000,88989619,666,663,666,663,4475
|
|
20230710,092900,86020130,663,662,663,661,2474
|
|
20230710,092800,84380941,661,654,662,653,6514
|
|
20230710,092700,80092382,669,671,671,636,27681
|
|
20230710,092600,61910104,670,674,674,661,24786
|
|
20230710,092500,45347613,677,675,677,675,3033
|
|
20230710,092400,43298298,676,676,676,676,301
|
|
20230710,092300,43094822,675,679,679,675,9319
|
|
20230710,092200,36794642,680,680,680,680,6141
|
|
20230710,092100,32618762,681,683,683,681,10040
|
|
20230710,092000,25781484,682,682,682,682,1
|
|
20230710,091900,25780802,681,681,681,681,0
|
|
20230710,091800,25780802,681,681,681,681,303
|
|
20230710,091700,25574459,681,682,682,680,4144
|
|
20230710,091600,22753448,682,682,682,682,300
|
|
20230710,091500,22548848,682,685,685,682,5173
|
|
20230710,091400,19019052,685,685,685,685,200
|
|
20230710,091300,18882052,685,685,685,685,0
|
|
20230710,091200,18882052,685,685,685,685,49
|
|
20230710,091100,18848487,686,686,686,686,0
|
|
20230710,091000,18848487,686,686,686,686,3
|
|
20230710,090900,18846429,680,682,682,680,2509
|
|
20230710,090800,17136718,682,682,682,682,3500
|
|
20230710,090700,14749718,686,686,686,686,2000
|
|
20230710,090600,13377718,686,683,686,682,4864
|
|
20230710,090500,10060341,684,684,684,683,1087
|
|
20230710,090400,9317179,686,686,686,686,15
|
|
20230710,090300,9306889,684,687,687,684,2427
|
|
20230710,090200,7641558,688,687,689,687,805
|
|
20230710,090100,7088041,687,690,696,687,3263
|
|
20230710,090000,4842331,690,699,699,690,6971
|