596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185300,291038569,826,826,826,826,75
|
|
20230710,185200,291038569,826,826,826,826,0
|
|
20230710,185100,291038569,826,826,826,826,0
|
|
20230710,185000,291038569,826,826,826,826,0
|
|
20230710,184900,291038569,826,826,826,826,0
|
|
20230710,184800,291038569,826,826,826,826,0
|
|
20230710,184700,291038569,826,826,826,826,0
|
|
20230710,184600,291038569,826,826,826,826,0
|
|
20230710,184500,291038569,826,826,826,826,0
|
|
20230710,184400,291038569,826,826,826,826,0
|
|
20230710,184300,291038569,826,826,826,826,0
|
|
20230710,184200,291038569,826,826,826,826,0
|
|
20230710,184100,291038569,826,826,826,826,0
|
|
20230710,184000,291038569,826,826,826,826,0
|
|
20230710,183900,291038569,826,826,826,826,0
|
|
20230710,183800,291038569,826,826,826,826,0
|
|
20230710,183700,291038569,826,826,826,826,0
|
|
20230710,183600,291038569,826,826,826,826,0
|
|
20230710,183500,291038569,826,826,826,826,0
|
|
20230710,183400,291038569,826,826,826,826,0
|
|
20230710,183300,291038569,826,826,826,826,0
|
|
20230710,183200,291038569,826,826,826,826,0
|
|
20230710,183100,291038569,826,826,826,826,0
|
|
20230710,183000,291038569,826,826,826,826,0
|
|
20230710,182900,291038569,826,826,826,826,0
|
|
20230710,182800,291038569,826,826,826,826,0
|
|
20230710,182700,291038569,826,826,826,826,0
|
|
20230710,182600,291038569,826,826,826,826,0
|
|
20230710,182500,291038569,826,826,826,826,0
|
|
20230710,182400,291038569,826,826,826,826,0
|
|
20230710,182300,291038569,826,826,826,826,75
|
|
20230710,182200,291038569,826,826,826,826,0
|
|
20230710,182100,291038569,826,826,826,826,0
|
|
20230710,182000,291038569,826,826,826,826,0
|
|
20230710,181900,291038569,826,826,826,826,0
|
|
20230710,181800,291038569,826,826,826,826,0
|
|
20230710,181700,291038569,826,826,826,826,0
|
|
20230710,181600,291038569,826,826,826,826,0
|
|
20230710,181500,291038569,826,826,826,826,0
|
|
20230710,181400,291038569,826,826,826,826,0
|
|
20230710,181300,291038569,826,826,826,826,0
|
|
20230710,181200,291038569,826,826,826,826,0
|
|
20230710,181100,291038569,826,826,826,826,0
|
|
20230710,181000,291038569,826,826,826,826,0
|
|
20230710,180900,291038569,826,826,826,826,0
|
|
20230710,180800,291038569,826,826,826,826,0
|
|
20230710,180700,291038569,826,826,826,826,0
|
|
20230710,180600,291038569,826,826,826,826,0
|
|
20230710,180500,291038569,826,826,826,826,0
|
|
20230710,180400,291038569,826,826,826,826,0
|
|
20230710,180300,291038569,826,826,826,826,0
|
|
20230710,180200,291038569,826,826,826,826,0
|
|
20230710,180100,291038569,826,826,826,826,0
|
|
20230710,180000,291038569,826,826,826,826,0
|
|
20230710,175900,291038569,826,826,826,826,0
|
|
20230710,175800,291038569,826,826,826,826,0
|
|
20230710,175700,291038569,826,826,826,826,0
|
|
20230710,175600,291038569,826,826,826,826,0
|
|
20230710,175500,291038569,826,826,826,826,0
|
|
20230710,175400,291038569,826,826,826,826,0
|
|
20230710,175300,291038569,826,826,826,826,75
|
|
20230710,175200,291038569,826,826,826,826,0
|
|
20230710,175100,291038569,826,826,826,826,0
|
|
20230710,175000,291038569,826,826,826,826,0
|
|
20230710,174900,291038569,826,826,826,826,0
|
|
20230710,174800,291038569,826,826,826,826,0
|
|
20230710,174700,291038569,826,826,826,826,0
|
|
20230710,174600,291038569,826,826,826,826,0
|
|
20230710,174500,291038569,826,826,826,826,0
|
|
20230710,174400,291038569,826,826,826,826,0
|
|
20230710,174300,291038569,826,826,826,826,0
|
|
20230710,174200,291038569,826,826,826,826,0
|
|
20230710,174100,291038569,826,826,826,826,0
|
|
20230710,174000,291038569,826,826,826,826,0
|
|
20230710,173900,291038569,826,826,826,826,0
|
|
20230710,173800,291038569,826,826,826,826,0
|
|
20230710,173700,291038569,826,826,826,826,0
|
|
20230710,173600,291038569,826,826,826,826,0
|
|
20230710,173500,291038569,826,826,826,826,0
|
|
20230710,173400,291038569,826,826,826,826,0
|
|
20230710,173300,291038569,826,826,826,826,0
|
|
20230710,173200,291038569,826,826,826,826,0
|
|
20230710,173100,291038569,826,826,826,826,0
|
|
20230710,173000,291038569,826,826,826,826,0
|
|
20230710,172900,291038569,826,826,826,826,0
|
|
20230710,172800,291038569,826,826,826,826,0
|
|
20230710,172700,291038569,826,826,826,826,0
|
|
20230710,172600,291038569,826,826,826,826,0
|
|
20230710,172500,291038569,826,826,826,826,0
|
|
20230710,172400,291038569,826,826,826,826,0
|
|
20230710,172300,291038569,826,826,826,826,75
|
|
20230710,172200,291038569,826,826,826,826,0
|
|
20230710,172100,291038569,826,826,826,826,0
|
|
20230710,172000,291038569,826,826,826,826,0
|
|
20230710,171900,291038569,826,826,826,826,0
|
|
20230710,171800,291038569,826,826,826,826,0
|
|
20230710,171700,291038569,826,826,826,826,0
|
|
20230710,171600,291038569,826,826,826,826,0
|
|
20230710,171500,291038569,826,826,826,826,0
|
|
20230710,171400,291038569,826,826,826,826,0
|
|
20230710,171300,291038569,826,826,826,826,0
|
|
20230710,171200,291038569,826,826,826,826,0
|
|
20230710,171100,291038569,826,826,826,826,0
|
|
20230710,171000,291038569,826,826,826,826,0
|
|
20230710,170900,291038569,826,826,826,826,0
|
|
20230710,170800,291038569,826,826,826,826,0
|
|
20230710,170700,291038569,826,826,826,826,0
|
|
20230710,170600,291038569,826,826,826,826,0
|
|
20230710,170500,291038569,826,826,826,826,0
|
|
20230710,170400,291038569,826,826,826,826,0
|
|
20230710,170300,291038569,826,826,826,826,0
|
|
20230710,170200,291038569,826,826,826,826,0
|
|
20230710,170100,291038569,826,826,826,826,0
|
|
20230710,170000,291038569,826,826,826,826,0
|
|
20230710,165900,291038569,826,826,826,826,0
|
|
20230710,165800,291038569,826,826,826,826,0
|
|
20230710,165700,291038569,826,826,826,826,0
|
|
20230710,165600,291038569,826,826,826,826,0
|
|
20230710,165500,291038569,826,826,826,826,0
|
|
20230710,165400,291038569,826,826,826,826,0
|
|
20230710,165300,291038569,826,826,826,826,75
|
|
20230710,165200,291038569,826,826,826,826,0
|
|
20230710,165100,291038569,826,826,826,826,0
|
|
20230710,165000,291038569,826,826,826,826,0
|
|
20230710,164900,291038569,826,826,826,826,0
|
|
20230710,164800,291038569,826,826,826,826,0
|
|
20230710,164700,291038569,826,826,826,826,0
|
|
20230710,164600,291038569,826,826,826,826,0
|
|
20230710,164500,291038569,826,826,826,826,0
|
|
20230710,164400,291038569,826,826,826,826,0
|
|
20230710,164300,291038569,826,826,826,826,0
|
|
20230710,164200,291038569,826,826,826,826,0
|
|
20230710,164100,291038569,826,826,826,826,0
|
|
20230710,164000,291038569,826,826,826,826,0
|
|
20230710,163900,291038569,826,826,826,826,0
|
|
20230710,163800,291038569,826,826,826,826,0
|
|
20230710,163700,291038569,826,826,826,826,0
|
|
20230710,163600,291038569,826,826,826,826,0
|
|
20230710,163500,291038569,826,826,826,826,0
|
|
20230710,163400,291038569,826,826,826,826,0
|
|
20230710,163300,291038569,826,826,826,826,0
|
|
20230710,163200,291038569,826,826,826,826,0
|
|
20230710,163100,291038569,826,826,826,826,0
|
|
20230710,163000,291038569,826,826,826,826,0
|
|
20230710,162900,291038569,826,826,826,826,0
|
|
20230710,162800,291038569,826,826,826,826,0
|
|
20230710,162700,291038569,826,826,826,826,0
|
|
20230710,162600,291038569,826,826,826,826,0
|
|
20230710,162500,291038569,826,826,826,826,0
|
|
20230710,162400,291038569,826,826,826,826,0
|
|
20230710,162300,291038569,826,826,826,826,75
|
|
20230710,162200,291038569,826,826,826,826,0
|
|
20230710,162100,291038569,826,826,826,826,0
|
|
20230710,162000,291038569,826,826,826,826,0
|
|
20230710,161900,291038569,826,826,826,826,0
|
|
20230710,161800,291038569,826,826,826,826,0
|
|
20230710,161700,291038569,826,826,826,826,0
|
|
20230710,161600,291038569,826,826,826,826,0
|
|
20230710,161500,291038569,826,826,826,826,0
|
|
20230710,161400,291038569,826,826,826,826,0
|
|
20230710,161300,291038569,826,826,826,826,0
|
|
20230710,161200,291038569,826,826,826,826,0
|
|
20230710,161100,291038569,826,826,826,826,0
|
|
20230710,161000,291038569,826,826,826,826,0
|
|
20230710,160900,291038569,826,826,826,826,0
|
|
20230710,160800,291038569,826,826,826,826,0
|
|
20230710,160700,291038569,826,826,826,826,0
|
|
20230710,160600,291038569,826,826,826,826,0
|
|
20230710,160500,291038569,826,826,826,826,0
|
|
20230710,160400,291038569,826,826,826,826,0
|
|
20230710,160300,291038569,826,826,826,826,0
|
|
20230710,160200,291038569,826,826,826,826,0
|
|
20230710,160100,291038569,826,826,826,826,0
|
|
20230710,160000,291038569,826,826,826,826,0
|
|
20230710,155900,291038569,826,826,826,826,0
|
|
20230710,155800,291038569,826,826,826,826,0
|
|
20230710,155700,291038569,826,826,826,826,0
|
|
20230710,155600,291038569,826,826,826,826,0
|
|
20230710,155500,291038569,826,826,826,826,0
|
|
20230710,155400,291038569,826,826,826,826,0
|
|
20230710,155300,291038569,826,826,826,826,75
|
|
20230710,155200,291038569,826,826,826,826,0
|
|
20230710,155100,291038569,826,826,826,826,0
|
|
20230710,155000,291038569,826,826,826,826,0
|
|
20230710,154900,291038569,826,826,826,826,0
|
|
20230710,154800,291038569,826,826,826,826,0
|
|
20230710,154700,291038569,826,826,826,826,0
|
|
20230710,154600,291038569,826,826,826,826,0
|
|
20230710,154500,291038569,826,826,826,826,0
|
|
20230710,154400,291038569,826,826,826,826,0
|
|
20230710,154300,291038569,826,826,826,826,0
|
|
20230710,154200,291038569,826,826,826,826,0
|
|
20230710,154100,291038569,826,826,826,826,0
|
|
20230710,154000,291038569,826,826,826,826,0
|
|
20230710,153900,291038569,826,826,826,826,0
|
|
20230710,153800,291038569,826,826,826,826,0
|
|
20230710,153700,291038569,826,826,826,826,0
|
|
20230710,153600,291038569,826,826,826,826,0
|
|
20230710,153500,291038569,826,826,826,826,0
|
|
20230710,153400,291038569,826,826,826,826,0
|
|
20230710,153300,291038569,826,826,826,826,0
|
|
20230710,153200,291038569,826,826,826,826,0
|
|
20230710,153100,291038569,826,826,826,826,0
|
|
20230710,153000,291038569,826,826,826,826,75
|
|
20230710,152900,290976619,832,832,832,832,0
|
|
20230710,152800,290976619,832,832,832,832,0
|
|
20230710,152700,290976619,832,832,832,832,0
|
|
20230710,152600,290976619,832,832,832,832,0
|
|
20230710,152500,290976619,832,832,832,832,0
|
|
20230710,152400,290976619,832,832,832,832,0
|
|
20230710,152300,290976619,832,832,832,832,0
|
|
20230710,152200,290976619,832,832,832,832,0
|
|
20230710,152100,290976619,832,832,832,832,0
|
|
20230710,152000,290976619,832,832,832,832,0
|
|
20230710,151900,290976619,832,840,840,832,46
|
|
20230710,151800,290938324,843,843,843,843,5
|
|
20230710,151700,290934109,843,841,843,841,950
|
|
20230710,151600,290133312,846,846,846,846,0
|
|
20230710,151500,290133312,846,846,846,846,0
|
|
20230710,151400,290133312,846,840,846,840,7003
|
|
20230710,151300,284215998,840,840,840,840,0
|
|
20230710,151200,284215998,840,840,840,840,0
|
|
20230710,151100,284215998,840,840,840,840,60
|
|
20230710,151000,284165598,840,840,840,840,0
|
|
20230710,150900,284165598,840,831,840,831,5701
|
|
20230710,150800,279381916,832,832,832,832,0
|
|
20230710,150700,279381916,832,832,832,832,0
|
|
20230710,150600,279381916,832,832,832,832,0
|
|
20230710,150500,279381916,832,829,832,829,280
|
|
20230710,150400,279149135,824,824,824,824,0
|
|
20230710,150300,279149135,824,825,825,824,215
|
|
20230710,150200,278971847,824,824,824,824,0
|
|
20230710,150100,278971847,824,822,824,821,4952
|
|
20230710,150000,274896309,823,823,823,823,120
|
|
20230710,145900,274797549,823,823,823,823,2
|
|
20230710,145800,274795903,818,818,818,818,0
|
|
20230710,145700,274795903,818,819,819,818,5025
|
|
20230710,145600,270682052,818,824,824,818,5035
|
|
20230710,145500,266559504,824,822,824,822,10058
|
|
20230710,145400,258285499,822,824,824,822,28282
|
|
20230710,145300,235037355,824,823,824,823,5602
|
|
20230710,145200,230426858,823,823,823,823,50
|
|
20230710,145100,230385708,824,825,825,824,847
|
|
20230710,145000,229687710,824,824,824,824,0
|
|
20230710,144900,229687710,824,824,824,824,0
|
|
20230710,144800,229687710,824,832,832,822,30924
|
|
20230710,144700,204251302,838,838,838,838,24
|
|
20230710,144600,204231190,838,838,838,838,100
|
|
20230710,144500,204147390,838,831,838,831,7000
|
|
20230710,144400,198289318,830,830,830,830,0
|
|
20230710,144300,198289318,830,830,830,830,4
|
|
20230710,144200,198285998,830,826,830,826,116
|
|
20230710,144100,198190118,831,831,831,831,0
|
|
20230710,144000,198190118,831,831,831,831,0
|
|
20230710,143900,198190118,831,831,831,831,0
|
|
20230710,143800,198190118,831,831,831,831,0
|
|
20230710,143700,198190118,831,829,831,829,5000
|
|
20230710,143600,194038909,829,829,829,829,0
|
|
20230710,143500,194038909,829,825,829,823,914
|
|
20230710,143400,193286495,825,825,825,825,0
|
|
20230710,143300,193286495,825,825,825,825,63
|
|
20230710,143200,193234520,825,822,825,822,263
|
|
20230710,143100,193018184,822,822,822,822,0
|
|
20230710,143000,193018184,822,822,822,822,2001
|
|
20230710,142900,191373362,822,822,822,822,0
|
|
20230710,142800,191373362,822,823,823,822,1046
|
|
20230710,142700,190513504,823,823,823,823,154
|
|
20230710,142600,190386762,825,825,825,825,100
|
|
20230710,142500,190304262,825,825,825,825,100
|
|
20230710,142400,190221762,825,825,825,825,47
|
|
20230710,142300,190182987,825,825,825,825,2
|
|
20230710,142200,190181337,825,825,825,825,0
|
|
20230710,142100,190181337,825,825,825,825,100
|
|
20230710,142000,190098837,825,825,825,825,50
|
|
20230710,141900,190057587,825,825,825,825,2
|
|
20230710,141800,190055937,825,823,825,823,31
|
|
20230710,141700,190030399,823,823,823,823,11
|
|
20230710,141600,190021346,823,823,823,823,31
|
|
20230710,141500,189995833,823,823,823,823,0
|
|
20230710,141400,189995833,823,823,823,823,8
|
|
20230710,141300,189989249,823,823,823,823,700
|
|
20230710,141200,189413149,824,824,824,824,0
|
|
20230710,141100,189413149,824,825,825,824,6060
|
|
20230710,141000,184419440,825,825,825,825,8
|
|
20230710,140900,184412840,825,825,825,825,0
|
|
20230710,140800,184412840,825,825,825,825,0
|
|
20230710,140700,184412840,825,825,825,825,0
|
|
20230710,140600,184412840,825,825,825,825,0
|
|
20230710,140500,184412840,825,825,825,825,0
|
|
20230710,140400,184412840,825,825,825,825,25
|
|
20230710,140300,184392215,830,830,830,830,0
|
|
20230710,140200,184392215,830,830,830,830,0
|
|
20230710,140100,184392215,830,830,830,830,0
|
|
20230710,140000,184392215,830,830,830,830,0
|
|
20230710,135900,184392215,830,830,830,830,0
|
|
20230710,135800,184392215,830,830,830,830,0
|
|
20230710,135700,184392215,830,830,830,830,0
|
|
20230710,135600,184392215,830,830,830,830,0
|
|
20230710,135500,184392215,830,830,830,830,0
|
|
20230710,135400,184392215,830,830,830,830,0
|
|
20230710,135300,184392215,830,830,830,830,0
|
|
20230710,135200,184392215,830,830,830,830,0
|
|
20230710,135100,184392215,830,830,830,830,0
|
|
20230710,135000,184392215,830,830,830,830,0
|
|
20230710,134900,184392215,830,830,830,830,461
|
|
20230710,134800,184009585,830,830,830,830,8
|
|
20230710,134700,184002945,830,830,830,830,0
|
|
20230710,134600,184002945,830,830,830,830,0
|
|
20230710,134500,184002945,830,830,830,830,8
|
|
20230710,134400,183996305,830,830,830,830,0
|
|
20230710,134300,183996305,830,830,830,830,0
|
|
20230710,134200,183996305,830,830,830,830,0
|
|
20230710,134100,183996305,830,830,830,830,0
|
|
20230710,134000,183996305,830,830,830,830,23
|
|
20230710,133900,183977215,832,832,832,832,0
|
|
20230710,133800,183977215,832,832,832,832,0
|
|
20230710,133700,183977215,832,832,832,832,0
|
|
20230710,133600,183977215,832,832,832,832,0
|
|
20230710,133500,183977215,832,832,832,832,0
|
|
20230710,133400,183977215,832,832,832,832,0
|
|
20230710,133300,183977215,832,829,832,829,1212
|
|
20230710,133200,182972452,833,833,833,833,0
|
|
20230710,133100,182972452,833,833,833,833,73
|
|
20230710,133000,182911643,832,832,832,832,2
|
|
20230710,132900,182909979,832,832,832,832,143
|
|
20230710,132800,182791003,832,832,832,832,3
|
|
20230710,132700,182788507,832,832,832,832,12
|
|
20230710,132600,182778523,832,832,832,832,87
|
|
20230710,132500,182706139,832,834,834,832,13
|
|
20230710,132400,182695313,835,835,835,835,0
|
|
20230710,132300,182695313,835,835,835,835,0
|
|
20230710,132200,182695313,835,835,835,835,0
|
|
20230710,132100,182695313,835,835,835,835,587
|
|
20230710,132000,182205168,836,836,836,836,0
|
|
20230710,131900,182205168,836,836,836,836,0
|
|
20230710,131800,182205168,836,836,836,836,0
|
|
20230710,131700,182205168,836,836,836,836,0
|
|
20230710,131600,182205168,836,837,837,836,2
|
|
20230710,131500,182203495,838,838,838,838,0
|
|
20230710,131400,182203495,838,838,838,838,0
|
|
20230710,131300,182203495,838,838,838,838,1
|
|
20230710,131200,182202657,839,839,839,839,0
|
|
20230710,131100,182202657,839,839,839,839,0
|
|
20230710,131000,182202657,839,835,839,835,1151
|
|
20230710,130900,181241568,835,835,835,835,1
|
|
20230710,130800,181240733,841,838,841,838,100
|
|
20230710,130700,181156675,839,839,839,839,40
|
|
20230710,130600,181123115,844,844,844,844,0
|
|
20230710,130500,181123115,844,844,844,844,0
|
|
20230710,130400,181123115,844,844,844,844,0
|
|
20230710,130300,181123115,844,844,844,844,0
|
|
20230710,130200,181123115,844,844,844,844,0
|
|
20230710,130100,181123115,844,844,844,844,0
|
|
20230710,130000,181123115,844,844,844,844,1
|
|
20230710,125900,181122271,832,847,847,832,14
|
|
20230710,125800,181110488,848,844,848,844,857
|
|
20230710,125700,180384058,844,844,844,844,39
|
|
20230710,125600,180351142,844,843,845,843,114
|
|
20230710,125500,180254823,843,841,843,841,107
|
|
20230710,125400,180164624,840,839,840,839,1130
|
|
20230710,125300,179216249,838,833,839,833,23036
|
|
20230710,125200,159991678,832,831,832,831,5292
|
|
20230710,125100,155593678,831,831,831,831,0
|
|
20230710,125000,155593678,831,831,831,831,372
|
|
20230710,124900,155284546,832,831,832,831,124
|
|
20230710,124800,155181486,831,831,831,831,174
|
|
20230710,124700,155036892,831,831,831,831,100
|
|
20230710,124600,154953792,831,832,832,831,934
|
|
20230710,124500,154177262,832,832,832,832,624
|
|
20230710,124400,153658094,832,832,832,832,0
|
|
20230710,124300,153658094,832,831,832,831,124
|
|
20230710,124200,153554933,830,830,830,830,0
|
|
20230710,124100,153554933,830,830,830,830,6
|
|
20230710,124000,153549953,823,823,823,823,0
|
|
20230710,123900,153549953,823,830,830,823,2000
|
|
20230710,123800,151898848,831,831,831,831,684
|
|
20230710,123700,151330444,832,833,833,832,248
|
|
20230710,123600,151123984,832,832,833,832,443
|
|
20230710,123500,150755211,832,832,832,832,54
|
|
20230710,123400,150710283,831,830,831,830,400
|
|
20230710,123300,150377983,834,834,834,834,734
|
|
20230710,123200,149765827,835,827,835,827,14585
|
|
20230710,123100,137606835,827,827,827,827,0
|
|
20230710,123000,137606835,827,827,827,827,50
|
|
20230710,122900,137565485,827,823,827,823,9020
|
|
20230710,122800,130115895,821,821,821,821,0
|
|
20230710,122700,130115895,821,821,821,821,0
|
|
20230710,122600,130115895,821,823,823,821,27
|
|
20230710,122500,130093690,821,821,821,821,0
|
|
20230710,122400,130093690,821,821,821,821,0
|
|
20230710,122300,130093690,821,821,821,821,8
|
|
20230710,122200,130087122,821,821,821,821,0
|
|
20230710,122100,130087122,821,821,821,821,0
|
|
20230710,122000,130087122,821,821,821,821,0
|
|
20230710,121900,130087122,821,821,821,821,8
|
|
20230710,121800,130080554,821,821,821,821,0
|
|
20230710,121700,130080554,821,821,821,821,0
|
|
20230710,121600,130080554,821,818,821,818,1987
|
|
20230710,121500,128449690,818,818,818,818,0
|
|
20230710,121400,128449690,818,818,818,818,0
|
|
20230710,121300,128449690,818,818,818,818,0
|
|
20230710,121200,128449690,818,818,818,818,8
|
|
20230710,121100,128443146,818,818,818,818,0
|
|
20230710,121000,128443146,818,818,818,818,0
|
|
20230710,120900,128443146,818,818,818,818,8
|
|
20230710,120800,128436602,819,819,819,819,2
|
|
20230710,120700,128434964,819,819,819,819,0
|
|
20230710,120600,128434964,819,819,819,819,0
|
|
20230710,120500,128434964,819,819,819,819,8
|
|
20230710,120400,128428412,820,820,820,820,0
|
|
20230710,120300,128428412,820,818,820,818,5883
|
|
20230710,120200,123615448,818,818,818,818,8
|
|
20230710,120100,123608904,818,818,818,818,0
|
|
20230710,120000,123608904,818,818,819,818,1218
|
|
20230710,115900,122612561,819,819,819,819,210
|
|
20230710,115800,122440571,819,818,819,818,27
|
|
20230710,115700,122418466,819,819,819,819,211
|
|
20230710,115600,122245657,819,818,819,818,27
|
|
20230710,115500,122223552,819,819,819,819,2
|
|
20230710,115400,122221914,819,819,819,819,210
|
|
20230710,115300,122049924,818,818,818,818,8
|
|
20230710,115200,122043380,819,819,819,819,19
|
|
20230710,115100,122027819,819,819,819,819,210
|
|
20230710,115000,121855829,818,819,819,818,15
|
|
20230710,114900,121843552,819,819,819,819,0
|
|
20230710,114800,121843552,819,818,819,818,27
|
|
20230710,114700,121821447,818,818,818,818,0
|
|
20230710,114600,121821447,818,818,818,818,137
|
|
20230710,114500,121709381,819,819,819,819,12
|
|
20230710,114400,121699553,819,819,819,819,537
|
|
20230710,114300,121259750,819,819,819,819,1
|
|
20230710,114200,121258931,818,818,818,818,0
|
|
20230710,114100,121258931,818,818,818,818,8
|
|
20230710,114000,121252387,819,819,819,819,30
|
|
20230710,113900,121227817,818,818,818,818,0
|
|
20230710,113800,121227817,818,818,818,818,8
|
|
20230710,113700,121221273,819,819,819,819,845
|
|
20230710,113600,120529218,820,820,820,820,5
|
|
20230710,113500,120525118,820,820,820,820,194
|
|
20230710,113400,120366038,819,819,819,819,8
|
|
20230710,113300,120359486,819,819,819,819,0
|
|
20230710,113200,120359486,819,819,819,819,8
|
|
20230710,113100,120352934,821,821,821,821,0
|
|
20230710,113000,120352934,821,821,821,821,0
|
|
20230710,112900,120352934,821,821,821,821,962
|
|
20230710,112800,119563132,822,822,822,822,1
|
|
20230710,112700,119562310,821,821,821,821,70
|
|
20230710,112600,119504840,819,819,819,819,110
|
|
20230710,112500,119414750,819,819,819,819,0
|
|
20230710,112400,119414750,819,819,819,819,0
|
|
20230710,112300,119414750,819,819,819,819,208
|
|
20230710,112200,119244398,821,821,821,821,0
|
|
20230710,112100,119244398,821,821,821,821,5
|
|
20230710,112000,119240293,818,819,819,818,763
|
|
20230710,111900,118615410,819,819,819,819,1
|
|
20230710,111800,118614591,819,819,819,819,54
|
|
20230710,111700,118570365,818,818,818,818,1000
|
|
20230710,111600,117752365,818,818,818,818,508
|
|
20230710,111500,117336821,819,819,819,819,0
|
|
20230710,111400,117336821,819,819,819,819,0
|
|
20230710,111300,117336821,819,819,819,819,0
|
|
20230710,111200,117336821,819,818,819,818,16814
|
|
20230710,111100,103582961,818,818,818,818,8
|
|
20230710,111000,103576417,821,821,821,821,11493
|
|
20230710,110900,94140664,821,820,821,820,2615
|
|
20230710,110800,91994323,818,818,818,818,0
|
|
20230710,110700,91994323,818,818,818,818,8
|
|
20230710,110600,91987779,817,817,817,817,13
|
|
20230710,110500,91977158,816,814,817,814,12699
|
|
20230710,110400,81639477,813,813,813,813,8
|
|
20230710,110300,81632973,814,814,814,814,100
|
|
20230710,110200,81551573,814,814,814,814,12285
|
|
20230710,110100,71551583,814,814,814,814,12292
|
|
20230710,110000,61545895,814,812,814,812,1301
|
|
20230710,105900,60489481,815,818,818,815,7277
|
|
20230710,105800,54556292,818,818,818,818,54
|
|
20230710,105700,54512120,818,819,819,818,1256
|
|
20230710,105600,53484499,820,820,820,820,224
|
|
20230710,105500,53300819,821,821,821,821,3
|
|
20230710,105400,53298356,820,820,820,820,807
|
|
20230710,105300,52636616,819,819,819,819,0
|
|
20230710,105200,52636616,819,819,819,819,0
|
|
20230710,105100,52636616,819,819,819,819,0
|
|
20230710,105000,52636616,819,819,819,819,21
|
|
20230710,104900,52619417,819,819,819,819,0
|
|
20230710,104800,52619417,819,819,819,819,2
|
|
20230710,104700,52617779,818,818,818,818,0
|
|
20230710,104600,52617779,818,818,818,818,24
|
|
20230710,104500,52598147,818,818,818,818,41
|
|
20230710,104400,52564609,818,820,820,818,627
|
|
20230710,104300,52050515,820,820,820,820,518
|
|
20230710,104200,51625755,820,820,820,820,0
|
|
20230710,104100,51625755,820,820,820,820,0
|
|
20230710,104000,51625755,820,820,820,820,0
|
|
20230710,103900,51625755,820,820,820,820,4
|
|
20230710,103800,51622475,818,818,818,818,0
|
|
20230710,103700,51622475,818,818,818,818,0
|
|
20230710,103600,51622475,818,818,818,818,167
|
|
20230710,103500,51485869,818,818,818,818,0
|
|
20230710,103400,51485869,818,818,818,818,0
|
|
20230710,103300,51485869,818,818,818,818,0
|
|
20230710,103200,51485869,818,818,818,818,0
|
|
20230710,103100,51485869,818,818,818,818,120
|
|
20230710,103000,51387709,818,818,818,818,44
|
|
20230710,102900,51351717,818,818,818,818,44
|
|
20230710,102800,51315725,815,812,815,812,25264
|
|
20230710,102700,30752796,811,812,812,811,1610
|
|
20230710,102600,29446976,812,811,812,811,211
|
|
20230710,102500,29275645,812,812,812,812,0
|
|
20230710,102400,29275645,812,812,812,812,320
|
|
20230710,102300,29015805,812,812,812,812,42
|
|
20230710,102200,28981701,812,812,812,812,2316
|
|
20230710,102100,27101109,812,812,812,812,19
|
|
20230710,102000,27085681,812,812,812,812,0
|
|
20230710,101900,27085681,812,812,812,812,8
|
|
20230710,101800,27079185,812,812,812,812,0
|
|
20230710,101700,27079185,812,812,812,812,0
|
|
20230710,101600,27079185,812,812,812,812,19
|
|
20230710,101500,27063757,812,812,812,812,0
|
|
20230710,101400,27063757,812,811,812,811,214
|
|
20230710,101300,26890148,811,811,811,811,180
|
|
20230710,101200,26744168,811,811,811,811,0
|
|
20230710,101100,26744168,811,811,811,811,0
|
|
20230710,101000,26744168,811,811,811,811,0
|
|
20230710,100900,26744168,811,811,811,811,79
|
|
20230710,100800,26680099,811,811,811,811,5
|
|
20230710,100700,26676044,811,811,811,811,418
|
|
20230710,100600,26337046,811,811,811,811,0
|
|
20230710,100500,26337046,811,811,811,811,443
|
|
20230710,100400,25977773,811,811,811,811,0
|
|
20230710,100300,25977773,811,811,811,811,0
|
|
20230710,100200,25977773,811,811,811,811,0
|
|
20230710,100100,25977773,811,811,811,811,10
|
|
20230710,100000,25969663,811,811,811,811,0
|
|
20230710,095900,25969663,811,811,812,811,512
|
|
20230710,095800,25554175,812,812,812,812,0
|
|
20230710,095700,25554175,812,812,812,812,8
|
|
20230710,095600,25547679,810,811,811,810,2100
|
|
20230710,095500,23846627,810,810,810,810,1683
|
|
20230710,095400,22483397,810,811,811,810,154
|
|
20230710,095300,22358531,811,814,814,811,3446
|
|
20230710,095200,19560016,815,815,815,815,0
|
|
20230710,095100,19560016,815,815,815,815,0
|
|
20230710,095000,19560016,815,815,815,815,0
|
|
20230710,094900,19560016,815,817,817,815,2119
|
|
20230710,094800,17831957,817,817,817,817,0
|
|
20230710,094700,17831957,817,817,817,817,0
|
|
20230710,094600,17831957,817,817,817,817,30
|
|
20230710,094500,17807447,818,818,818,818,115
|
|
20230710,094400,17713377,819,819,819,819,0
|
|
20230710,094300,17713377,819,819,819,819,0
|
|
20230710,094200,17713377,819,819,819,819,0
|
|
20230710,094100,17713377,819,819,819,819,2
|
|
20230710,094000,17711739,819,819,819,819,8
|
|
20230710,093900,17705187,819,821,821,819,308
|
|
20230710,093800,17452495,821,821,821,821,1
|
|
20230710,093700,17451674,821,821,821,821,0
|
|
20230710,093600,17451674,821,820,821,820,69
|
|
20230710,093500,17395092,820,820,820,820,3
|
|
20230710,093400,17392632,819,822,822,819,121
|
|
20230710,093300,17293245,826,826,826,826,0
|
|
20230710,093200,17293245,826,826,826,826,2
|
|
20230710,093100,17291593,826,826,826,826,10
|
|
20230710,093000,17283333,826,826,826,826,0
|
|
20230710,092900,17283333,826,826,826,826,0
|
|
20230710,092800,17283333,826,826,826,826,5
|
|
20230710,092700,17279203,826,826,826,826,0
|
|
20230710,092600,17279203,826,826,826,826,0
|
|
20230710,092500,17279203,826,826,826,826,0
|
|
20230710,092400,17279203,826,826,826,826,0
|
|
20230710,092300,17279203,826,827,827,826,103
|
|
20230710,092200,17194025,827,827,827,827,0
|
|
20230710,092100,17194025,827,827,827,827,0
|
|
20230710,092000,17194025,827,827,827,827,0
|
|
20230710,091900,17194025,827,828,828,821,7
|
|
20230710,091800,17188241,821,821,821,821,7
|
|
20230710,091700,17182494,823,823,823,823,0
|
|
20230710,091600,17182494,823,822,823,822,1505
|
|
20230710,091500,15945175,822,822,822,822,10
|
|
20230710,091400,15936955,822,820,822,820,74
|
|
20230710,091300,15876271,820,818,820,818,2001
|
|
20230710,091200,14235453,816,816,816,816,0
|
|
20230710,091100,14235453,816,816,816,816,1
|
|
20230710,091000,14234637,815,815,815,815,35
|
|
20230710,090900,14206112,815,815,815,815,107
|
|
20230710,090800,14118907,815,815,815,815,1000
|
|
20230710,090700,13303907,812,812,812,812,3
|
|
20230710,090600,13301471,815,815,815,815,10753
|
|
20230710,090500,4537776,815,816,823,815,355
|
|
20230710,090400,4248286,823,823,823,823,0
|
|
20230710,090300,4248286,823,823,823,823,12
|
|
20230710,090200,4238410,822,822,822,822,1391
|
|
20230710,090100,3095008,823,823,823,823,1000
|
|
20230710,090000,2272008,822,822,822,822,2764
|