639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193600,182264896,277,277,277,277,2807
|
|
20230704,193500,182264896,277,277,277,277,0
|
|
20230704,193400,182264896,277,277,277,277,0
|
|
20230704,193300,182264896,277,277,277,277,0
|
|
20230704,193200,182264896,277,277,277,277,0
|
|
20230704,193100,182264896,277,277,277,277,0
|
|
20230704,193000,182264896,277,277,277,277,0
|
|
20230704,192900,182264896,277,277,277,277,0
|
|
20230704,192800,182264896,277,277,277,277,0
|
|
20230704,192700,182264896,277,277,277,277,0
|
|
20230704,192600,182264896,277,277,277,277,0
|
|
20230704,192500,182264896,277,277,277,277,0
|
|
20230704,192400,182264896,277,277,277,277,0
|
|
20230704,192300,182264896,277,277,277,277,0
|
|
20230704,192200,182264896,277,277,277,277,0
|
|
20230704,192100,182264896,277,277,277,277,0
|
|
20230704,192000,182264896,277,277,277,277,0
|
|
20230704,191900,182264896,277,277,277,277,0
|
|
20230704,191800,182264896,277,277,277,277,0
|
|
20230704,191700,182264896,277,277,277,277,0
|
|
20230704,191600,182264896,277,277,277,277,0
|
|
20230704,191500,182264896,277,277,277,277,0
|
|
20230704,191400,182264896,277,277,277,277,0
|
|
20230704,191300,182264896,277,277,277,277,0
|
|
20230704,191200,182264896,277,277,277,277,0
|
|
20230704,191100,182264896,277,277,277,277,0
|
|
20230704,191000,182264896,277,277,277,277,0
|
|
20230704,190900,182264896,277,277,277,277,0
|
|
20230704,190800,182264896,277,277,277,277,0
|
|
20230704,190700,182264896,277,277,277,277,0
|
|
20230704,190600,182264896,277,277,277,277,2807
|
|
20230704,190500,182264896,277,277,277,277,0
|
|
20230704,190400,182264896,277,277,277,277,0
|
|
20230704,190300,182264896,277,277,277,277,0
|
|
20230704,190200,182264896,277,277,277,277,0
|
|
20230704,190100,182264896,277,277,277,277,0
|
|
20230704,190000,182264896,277,277,277,277,0
|
|
20230704,185900,182264896,277,277,277,277,0
|
|
20230704,185800,182264896,277,277,277,277,0
|
|
20230704,185700,182264896,277,277,277,277,0
|
|
20230704,185600,182264896,277,277,277,277,0
|
|
20230704,185500,182264896,277,277,277,277,0
|
|
20230704,185400,182264896,277,277,277,277,0
|
|
20230704,185300,182264896,277,277,277,277,0
|
|
20230704,185200,182264896,277,277,277,277,0
|
|
20230704,185100,182264896,277,277,277,277,0
|
|
20230704,185000,182264896,277,277,277,277,0
|
|
20230704,184900,182264896,277,277,277,277,0
|
|
20230704,184800,182264896,277,277,277,277,0
|
|
20230704,184700,182264896,277,277,277,277,0
|
|
20230704,184600,182264896,277,277,277,277,0
|
|
20230704,184500,182264896,277,277,277,277,0
|
|
20230704,184400,182264896,277,277,277,277,0
|
|
20230704,184300,182264896,277,277,277,277,0
|
|
20230704,184200,182264896,277,277,277,277,0
|
|
20230704,184100,182264896,277,277,277,277,0
|
|
20230704,184000,182264896,277,277,277,277,0
|
|
20230704,183900,182264896,277,277,277,277,0
|
|
20230704,183800,182264896,277,277,277,277,0
|
|
20230704,183700,182264896,277,277,277,277,0
|
|
20230704,183600,182264896,277,277,277,277,2807
|
|
20230704,183500,182264896,277,277,277,277,0
|
|
20230704,183400,182264896,277,277,277,277,0
|
|
20230704,183300,182264896,277,277,277,277,0
|
|
20230704,183200,182264896,277,277,277,277,0
|
|
20230704,183100,182264896,277,277,277,277,0
|
|
20230704,183000,182264896,277,277,277,277,0
|
|
20230704,182900,182264896,277,277,277,277,0
|
|
20230704,182800,182264896,277,277,277,277,0
|
|
20230704,182700,182264896,277,277,277,277,0
|
|
20230704,182600,182264896,277,277,277,277,0
|
|
20230704,182500,182264896,277,277,277,277,0
|
|
20230704,182400,182264896,277,277,277,277,0
|
|
20230704,182300,182264896,277,277,277,277,0
|
|
20230704,182200,182264896,277,277,277,277,0
|
|
20230704,182100,182264896,277,277,277,277,0
|
|
20230704,182000,182264896,277,277,277,277,0
|
|
20230704,181900,182264896,277,277,277,277,0
|
|
20230704,181800,182264896,277,277,277,277,0
|
|
20230704,181700,182264896,277,277,277,277,0
|
|
20230704,181600,182264896,277,277,277,277,0
|
|
20230704,181500,182264896,277,277,277,277,0
|
|
20230704,181400,182264896,277,277,277,277,0
|
|
20230704,181300,182264896,277,277,277,277,0
|
|
20230704,181200,182264896,277,277,277,277,0
|
|
20230704,181100,182264896,277,277,277,277,0
|
|
20230704,181000,182264896,277,277,277,277,0
|
|
20230704,180900,182264896,277,277,277,277,0
|
|
20230704,180800,182264896,277,277,277,277,0
|
|
20230704,180700,182264896,277,277,277,277,0
|
|
20230704,180600,182264896,277,277,277,277,2807
|
|
20230704,180500,182264896,277,277,277,277,0
|
|
20230704,180400,182264896,277,277,277,277,0
|
|
20230704,180300,182264896,277,277,277,277,0
|
|
20230704,180200,182264896,277,277,277,277,0
|
|
20230704,180100,182264896,277,277,277,277,0
|
|
20230704,180000,182264896,277,277,277,277,0
|
|
20230704,175900,182264896,277,277,277,277,0
|
|
20230704,175800,182264896,277,277,277,277,0
|
|
20230704,175700,182264896,277,277,277,277,0
|
|
20230704,175600,182264896,277,277,277,277,0
|
|
20230704,175500,182264896,277,277,277,277,0
|
|
20230704,175400,182264896,277,277,277,277,0
|
|
20230704,175300,182264896,277,277,277,277,0
|
|
20230704,175200,182264896,277,277,277,277,0
|
|
20230704,175100,182264896,277,277,277,277,0
|
|
20230704,175000,182264896,277,277,277,277,0
|
|
20230704,174900,182264896,277,277,277,277,0
|
|
20230704,174800,182264896,277,277,277,277,0
|
|
20230704,174700,182264896,277,277,277,277,0
|
|
20230704,174600,182264896,277,277,277,277,0
|
|
20230704,174500,182264896,277,277,277,277,0
|
|
20230704,174400,182264896,277,277,277,277,0
|
|
20230704,174300,182264896,277,277,277,277,0
|
|
20230704,174200,182264896,277,277,277,277,0
|
|
20230704,174100,182264896,277,277,277,277,0
|
|
20230704,174000,182264896,277,277,277,277,0
|
|
20230704,173900,182264896,277,277,277,277,0
|
|
20230704,173800,182264896,277,277,277,277,0
|
|
20230704,173700,182264896,277,277,277,277,0
|
|
20230704,173600,182264896,277,277,277,277,2807
|
|
20230704,173500,182264896,277,277,277,277,0
|
|
20230704,173400,182264896,277,277,277,277,0
|
|
20230704,173300,182264896,277,277,277,277,0
|
|
20230704,173200,182264896,277,277,277,277,0
|
|
20230704,173100,182264896,277,277,277,277,0
|
|
20230704,173000,182264896,277,277,277,277,0
|
|
20230704,172900,182264896,277,277,277,277,0
|
|
20230704,172800,182264896,277,277,277,277,0
|
|
20230704,172700,182264896,277,277,277,277,0
|
|
20230704,172600,182264896,277,277,277,277,0
|
|
20230704,172500,182264896,277,277,277,277,0
|
|
20230704,172400,182264896,277,277,277,277,0
|
|
20230704,172300,182264896,277,277,277,277,0
|
|
20230704,172200,182264896,277,277,277,277,0
|
|
20230704,172100,182264896,277,277,277,277,0
|
|
20230704,172000,182264896,277,277,277,277,0
|
|
20230704,171900,182264896,277,277,277,277,0
|
|
20230704,171800,182264896,277,277,277,277,0
|
|
20230704,171700,182264896,277,277,277,277,0
|
|
20230704,171600,182264896,277,277,277,277,0
|
|
20230704,171500,182264896,277,277,277,277,0
|
|
20230704,171400,182264896,277,277,277,277,0
|
|
20230704,171300,182264896,277,277,277,277,0
|
|
20230704,171200,182264896,277,277,277,277,0
|
|
20230704,171100,182264896,277,277,277,277,0
|
|
20230704,171000,182264896,277,277,277,277,0
|
|
20230704,170900,182264896,277,277,277,277,0
|
|
20230704,170800,182264896,277,277,277,277,0
|
|
20230704,170700,182264896,277,277,277,277,0
|
|
20230704,170600,182264896,277,277,277,277,2807
|
|
20230704,170500,182264896,277,277,277,277,0
|
|
20230704,170400,182264896,277,277,277,277,0
|
|
20230704,170300,182264896,277,277,277,277,0
|
|
20230704,170200,182264896,277,277,277,277,0
|
|
20230704,170100,182264896,277,277,277,277,0
|
|
20230704,170000,182264896,277,277,277,277,0
|
|
20230704,165900,182264896,277,277,277,277,0
|
|
20230704,165800,182264896,277,277,277,277,0
|
|
20230704,165700,182264896,277,277,277,277,0
|
|
20230704,165600,182264896,277,277,277,277,0
|
|
20230704,165500,182264896,277,277,277,277,0
|
|
20230704,165400,182264896,277,277,277,277,0
|
|
20230704,165300,182264896,277,277,277,277,0
|
|
20230704,165200,182264896,277,277,277,277,0
|
|
20230704,165100,182264896,277,277,277,277,0
|
|
20230704,165000,182264896,277,277,277,277,0
|
|
20230704,164900,182264896,277,277,277,277,0
|
|
20230704,164800,182264896,277,277,277,277,0
|
|
20230704,164700,182264896,277,277,277,277,0
|
|
20230704,164600,182264896,277,277,277,277,0
|
|
20230704,164500,182264896,277,277,277,277,0
|
|
20230704,164400,182264896,277,277,277,277,0
|
|
20230704,164300,182264896,277,277,277,277,0
|
|
20230704,164200,182264896,277,277,277,277,0
|
|
20230704,164100,182264896,277,277,277,277,0
|
|
20230704,164000,182264896,277,277,277,277,0
|
|
20230704,163900,182264896,277,277,277,277,0
|
|
20230704,163800,182264896,277,277,277,277,0
|
|
20230704,163700,182264896,277,277,277,277,0
|
|
20230704,163600,182264896,277,277,277,277,2807
|
|
20230704,163500,182264896,277,277,277,277,0
|
|
20230704,163400,182264896,277,277,277,277,0
|
|
20230704,163300,182264896,277,277,277,277,0
|
|
20230704,163200,182264896,277,277,277,277,0
|
|
20230704,163100,182264896,277,277,277,277,0
|
|
20230704,163000,182264896,277,277,277,277,0
|
|
20230704,162900,182264896,277,277,277,277,0
|
|
20230704,162800,182264896,277,277,277,277,0
|
|
20230704,162700,182264896,277,277,277,277,0
|
|
20230704,162600,182264896,277,277,277,277,0
|
|
20230704,162500,182264896,277,277,277,277,0
|
|
20230704,162400,182264896,277,277,277,277,0
|
|
20230704,162300,182264896,277,277,277,277,0
|
|
20230704,162200,182264896,277,277,277,277,0
|
|
20230704,162100,182264896,277,277,277,277,0
|
|
20230704,162000,182264896,277,277,277,277,0
|
|
20230704,161900,182264896,277,277,277,277,0
|
|
20230704,161800,182264896,277,277,277,277,0
|
|
20230704,161700,182264896,277,277,277,277,0
|
|
20230704,161600,182264896,277,277,277,277,0
|
|
20230704,161500,182264896,277,277,277,277,0
|
|
20230704,161400,182264896,277,277,277,277,0
|
|
20230704,161300,182264896,277,277,277,277,0
|
|
20230704,161200,182264896,277,277,277,277,0
|
|
20230704,161100,182264896,277,277,277,277,0
|
|
20230704,161000,182264896,277,277,277,277,0
|
|
20230704,160900,182264896,277,277,277,277,0
|
|
20230704,160800,182264896,277,277,277,277,0
|
|
20230704,160700,182264896,277,277,277,277,0
|
|
20230704,160600,182264896,277,277,277,277,2807
|
|
20230704,160500,182264896,277,277,277,277,0
|
|
20230704,160400,182264896,277,277,277,277,0
|
|
20230704,160300,182264896,277,277,277,277,0
|
|
20230704,160200,182264896,277,277,277,277,0
|
|
20230704,160100,182264896,277,277,277,277,0
|
|
20230704,160000,182264896,277,277,277,277,0
|
|
20230704,155900,182264896,277,277,277,277,0
|
|
20230704,155800,182264896,277,277,277,277,0
|
|
20230704,155700,182264896,277,277,277,277,0
|
|
20230704,155600,182264896,277,277,277,277,0
|
|
20230704,155500,182264896,277,277,277,277,0
|
|
20230704,155400,182264896,277,277,277,277,0
|
|
20230704,155300,182264896,277,277,277,277,0
|
|
20230704,155200,182264896,277,277,277,277,0
|
|
20230704,155100,182264896,277,277,277,277,0
|
|
20230704,155000,182264896,277,277,277,277,0
|
|
20230704,154900,182264896,277,277,277,277,0
|
|
20230704,154800,182264896,277,277,277,277,0
|
|
20230704,154700,182264896,277,277,277,277,0
|
|
20230704,154600,182264896,277,277,277,277,0
|
|
20230704,154500,182264896,277,277,277,277,0
|
|
20230704,154400,182264896,277,277,277,277,0
|
|
20230704,154300,182264896,277,277,277,277,0
|
|
20230704,154200,182264896,277,277,277,277,0
|
|
20230704,154100,182264896,277,277,277,277,0
|
|
20230704,154000,182264896,277,277,277,277,0
|
|
20230704,153900,182264896,277,277,277,277,0
|
|
20230704,153800,182264896,277,277,277,277,0
|
|
20230704,153700,182264896,277,277,277,277,0
|
|
20230704,153600,182264896,277,277,277,277,2807
|
|
20230704,153500,182264896,277,277,277,277,0
|
|
20230704,153400,182264896,277,277,277,277,0
|
|
20230704,153300,182264896,277,277,277,277,0
|
|
20230704,153200,182264896,277,277,277,277,0
|
|
20230704,153100,182264896,277,277,277,277,0
|
|
20230704,153000,182264896,277,277,277,277,2807
|
|
20230704,152900,181487357,280,280,280,280,0
|
|
20230704,152800,181487357,280,280,280,280,0
|
|
20230704,152700,181487357,280,280,280,280,0
|
|
20230704,152600,181487357,280,280,280,280,0
|
|
20230704,152500,181487357,280,280,280,280,0
|
|
20230704,152400,181487357,280,280,280,280,0
|
|
20230704,152300,181487357,280,280,280,280,0
|
|
20230704,152200,181487357,280,280,280,280,0
|
|
20230704,152100,181487357,280,280,280,280,0
|
|
20230704,152000,181487357,280,280,280,280,0
|
|
20230704,151900,181487357,280,280,280,280,27
|
|
20230704,151800,181479797,280,279,280,279,119
|
|
20230704,151700,181446579,278,278,278,278,0
|
|
20230704,151600,181446579,278,278,278,278,108
|
|
20230704,151500,181416555,279,279,279,279,0
|
|
20230704,151400,181416555,279,279,279,279,0
|
|
20230704,151300,181416555,279,279,279,279,0
|
|
20230704,151200,181416555,279,279,279,279,111
|
|
20230704,151100,181385586,279,279,279,279,5
|
|
20230704,151000,181384191,278,278,278,278,0
|
|
20230704,150900,181384191,278,278,278,278,1
|
|
20230704,150800,181383913,279,279,279,279,0
|
|
20230704,150700,181383913,279,279,279,279,0
|
|
20230704,150600,181383913,279,279,279,279,400
|
|
20230704,150500,181272313,279,279,279,279,2898
|
|
20230704,150400,180463771,278,278,278,278,3125
|
|
20230704,150300,179595021,277,277,277,277,15
|
|
20230704,150200,179590866,277,277,277,277,414
|
|
20230704,150100,179476188,277,277,277,277,0
|
|
20230704,150000,179476188,277,277,277,277,0
|
|
20230704,145900,179476188,277,276,277,276,13
|
|
20230704,145800,179472595,275,275,275,275,0
|
|
20230704,145700,179472595,275,275,275,275,0
|
|
20230704,145600,179472595,275,275,275,275,0
|
|
20230704,145500,179472595,275,275,275,275,3149
|
|
20230704,145400,178606620,275,277,277,275,913
|
|
20230704,145300,178355537,277,277,277,277,0
|
|
20230704,145200,178355537,277,277,277,277,0
|
|
20230704,145100,178355537,277,277,277,277,0
|
|
20230704,145000,178355537,277,277,277,277,1
|
|
20230704,144900,178355260,277,277,277,277,0
|
|
20230704,144800,178355260,277,275,277,274,5035
|
|
20230704,144700,176975353,275,276,276,275,6319
|
|
20230704,144600,175237495,276,276,276,276,1965
|
|
20230704,144500,174695155,277,277,277,277,1683
|
|
20230704,144400,174228964,277,277,277,277,0
|
|
20230704,144300,174228964,277,277,277,277,0
|
|
20230704,144200,174228964,277,277,277,277,0
|
|
20230704,144100,174228964,277,277,277,277,2
|
|
20230704,144000,174228410,277,277,277,277,1
|
|
20230704,143900,174228133,277,277,277,277,0
|
|
20230704,143800,174228133,277,277,277,277,0
|
|
20230704,143700,174228133,277,277,277,277,89
|
|
20230704,143600,174203480,278,278,278,278,0
|
|
20230704,143500,174203480,278,278,278,278,117
|
|
20230704,143400,174170954,279,279,279,279,0
|
|
20230704,143300,174170954,279,279,279,279,11
|
|
20230704,143200,174167885,280,280,280,280,0
|
|
20230704,143100,174167885,280,280,280,280,0
|
|
20230704,143000,174167885,280,280,280,280,2
|
|
20230704,142900,174167325,277,277,277,277,0
|
|
20230704,142800,174167325,277,277,277,277,0
|
|
20230704,142700,174167325,277,277,277,277,1
|
|
20230704,142600,174167048,280,280,280,280,0
|
|
20230704,142500,174167048,280,280,280,280,0
|
|
20230704,142400,174167048,280,280,280,280,5
|
|
20230704,142300,174165648,280,280,280,280,20
|
|
20230704,142200,174160048,277,277,277,277,0
|
|
20230704,142100,174160048,277,277,277,277,1
|
|
20230704,142000,174159771,280,280,280,280,0
|
|
20230704,141900,174159771,280,280,280,280,0
|
|
20230704,141800,174159771,280,280,280,280,10
|
|
20230704,141700,174156971,277,277,277,277,0
|
|
20230704,141600,174156971,277,277,277,277,30
|
|
20230704,141500,174148661,279,279,279,279,3
|
|
20230704,141400,174147824,279,279,279,279,1
|
|
20230704,141300,174147545,280,280,280,280,0
|
|
20230704,141200,174147545,280,280,280,280,0
|
|
20230704,141100,174147545,280,280,280,280,0
|
|
20230704,141000,174147545,280,280,280,280,0
|
|
20230704,140900,174147545,280,280,280,280,0
|
|
20230704,140800,174147545,280,280,280,280,0
|
|
20230704,140700,174147545,280,280,280,280,0
|
|
20230704,140600,174147545,280,280,280,280,0
|
|
20230704,140500,174147545,280,280,280,280,1
|
|
20230704,140400,174147265,281,281,281,281,0
|
|
20230704,140300,174147265,281,280,281,279,53
|
|
20230704,140200,174132375,277,278,278,277,10
|
|
20230704,140100,174129604,281,281,281,281,52
|
|
20230704,140000,174114992,281,281,281,281,0
|
|
20230704,135900,174114992,281,281,281,281,0
|
|
20230704,135800,174114992,281,281,281,281,0
|
|
20230704,135700,174114992,281,281,281,281,0
|
|
20230704,135600,174114992,281,281,281,281,0
|
|
20230704,135500,174114992,281,281,281,281,1
|
|
20230704,135400,174114711,280,279,280,279,20
|
|
20230704,135300,174109112,280,280,280,280,1
|
|
20230704,135200,174108832,278,278,278,278,30
|
|
20230704,135100,174100492,278,278,278,278,0
|
|
20230704,135000,174100492,278,279,279,278,1672
|
|
20230704,134900,173635088,282,282,282,282,41
|
|
20230704,134800,173623526,282,282,282,282,33
|
|
20230704,134700,173614220,282,282,282,280,312
|
|
20230704,134600,173526838,282,282,282,282,0
|
|
20230704,134500,173526838,282,282,282,282,0
|
|
20230704,134400,173526838,282,282,282,282,0
|
|
20230704,134300,173526838,282,282,282,282,553
|
|
20230704,134200,173370892,282,282,282,282,156
|
|
20230704,134100,173326900,282,282,282,282,510
|
|
20230704,134000,173183080,282,282,282,282,0
|
|
20230704,133900,173183080,282,282,282,282,1
|
|
20230704,133800,173182798,281,281,281,281,60
|
|
20230704,133700,173165938,281,281,281,281,146
|
|
20230704,133600,173124912,280,280,280,280,1
|
|
20230704,133500,173124632,279,279,279,279,0
|
|
20230704,133400,173124632,279,279,279,279,718
|
|
20230704,133300,172924310,280,280,280,280,340
|
|
20230704,133200,172829110,280,280,280,280,54
|
|
20230704,133100,172813990,280,280,280,280,74
|
|
20230704,133000,172793270,280,280,280,280,876
|
|
20230704,132900,172547990,280,280,280,280,81
|
|
20230704,132800,172525310,280,281,281,280,225
|
|
20230704,132700,172462284,281,281,281,281,786
|
|
20230704,132600,172241418,281,281,281,281,17
|
|
20230704,132500,172236641,281,280,281,280,4
|
|
20230704,132400,172235520,278,277,278,277,2387
|
|
20230704,132300,171572821,277,277,277,277,8000
|
|
20230704,132200,169356821,278,278,278,278,309
|
|
20230704,132100,169270919,278,280,280,278,1535
|
|
20230704,132000,168843779,280,280,280,280,5
|
|
20230704,131900,168842379,281,281,281,281,0
|
|
20230704,131800,168842379,281,281,281,281,0
|
|
20230704,131700,168842379,281,281,281,281,6
|
|
20230704,131600,168840693,281,281,281,281,0
|
|
20230704,131500,168840693,281,281,281,281,60
|
|
20230704,131400,168823833,282,282,282,282,0
|
|
20230704,131300,168823833,282,281,282,281,885
|
|
20230704,131200,168574265,281,281,281,281,163
|
|
20230704,131100,168528462,282,282,282,282,0
|
|
20230704,131000,168528462,282,282,282,282,0
|
|
20230704,130900,168528462,282,282,282,282,28
|
|
20230704,130800,168520566,283,283,283,283,0
|
|
20230704,130700,168520566,283,283,283,283,0
|
|
20230704,130600,168520566,283,283,283,283,0
|
|
20230704,130500,168520566,283,283,283,283,0
|
|
20230704,130400,168520566,283,283,283,283,0
|
|
20230704,130300,168520566,283,283,283,283,0
|
|
20230704,130200,168520566,283,283,283,283,0
|
|
20230704,130100,168520566,283,283,283,283,0
|
|
20230704,130000,168520566,283,279,283,279,17858
|
|
20230704,125900,163538180,283,283,283,283,0
|
|
20230704,125800,163538180,283,280,283,280,2582
|
|
20230704,125700,162815217,281,281,281,281,153
|
|
20230704,125600,162772224,281,281,281,281,1440
|
|
20230704,125500,162367584,281,281,281,281,5100
|
|
20230704,125400,160934484,284,284,284,284,250
|
|
20230704,125300,160863484,284,284,284,284,480
|
|
20230704,125200,160727164,284,284,284,284,30
|
|
20230704,125100,160718644,284,284,284,284,0
|
|
20230704,125000,160718644,284,284,284,284,0
|
|
20230704,124900,160718644,284,284,284,284,0
|
|
20230704,124800,160718644,284,284,284,284,0
|
|
20230704,124700,160718644,284,284,284,284,8
|
|
20230704,124600,160716372,285,285,285,285,0
|
|
20230704,124500,160716372,285,285,285,285,0
|
|
20230704,124400,160716372,285,284,285,284,3542
|
|
20230704,124300,159709087,284,284,284,284,1
|
|
20230704,124200,159708803,281,284,284,281,3
|
|
20230704,124100,159707957,284,284,284,284,1
|
|
20230704,124000,159707673,284,284,284,284,0
|
|
20230704,123900,159707673,284,284,284,281,1763
|
|
20230704,123800,159210968,284,284,284,284,1
|
|
20230704,123700,159210684,283,283,283,283,117
|
|
20230704,123600,159177573,284,284,284,284,0
|
|
20230704,123500,159177573,284,284,284,284,0
|
|
20230704,123400,159177573,284,284,284,284,0
|
|
20230704,123300,159177573,284,284,284,284,10
|
|
20230704,123200,159174733,284,284,284,284,301
|
|
20230704,123100,159089249,284,284,284,284,0
|
|
20230704,123000,159089249,284,284,284,284,0
|
|
20230704,122900,159089249,284,284,284,284,8
|
|
20230704,122800,159086977,284,284,284,284,2
|
|
20230704,122700,159086409,285,284,285,282,1468
|
|
20230704,122600,158672428,283,284,284,283,3257
|
|
20230704,122500,157749219,285,284,285,284,116
|
|
20230704,122400,157716274,285,285,285,285,101
|
|
20230704,122300,157687489,285,285,285,285,82
|
|
20230704,122200,157664119,285,285,285,285,10
|
|
20230704,122100,157661269,285,285,285,284,135
|
|
20230704,122000,157622908,285,285,285,285,0
|
|
20230704,121900,157622908,285,284,285,284,151
|
|
20230704,121800,157580009,284,285,285,284,165
|
|
20230704,121700,157533148,284,285,285,284,62
|
|
20230704,121600,157515488,285,284,285,284,51
|
|
20230704,121500,157501003,285,285,285,285,0
|
|
20230704,121400,157501003,285,285,285,285,110
|
|
20230704,121300,157469653,285,285,285,285,0
|
|
20230704,121200,157469653,285,285,285,285,1
|
|
20230704,121100,157469368,285,285,285,285,28
|
|
20230704,121000,157461388,285,285,285,283,35
|
|
20230704,120900,157451469,283,284,285,281,6192
|
|
20230704,120800,155703115,285,284,285,284,9
|
|
20230704,120700,155700555,285,285,285,285,0
|
|
20230704,120600,155700555,285,285,285,285,18
|
|
20230704,120500,155695425,283,285,285,283,257
|
|
20230704,120400,155622478,285,285,285,283,2242
|
|
20230704,120300,154987377,285,284,285,283,4402
|
|
20230704,120200,153737909,285,285,285,285,250
|
|
20230704,120100,153666659,285,285,285,285,0
|
|
20230704,120000,153666659,285,285,285,285,1099
|
|
20230704,115900,153353444,285,285,285,285,434
|
|
20230704,115800,153229754,285,285,285,285,16
|
|
20230704,115700,153225194,285,285,285,285,114
|
|
20230704,115600,153192704,285,285,285,285,56
|
|
20230704,115500,153176744,285,285,285,285,846
|
|
20230704,115400,152935634,285,285,286,284,6143
|
|
20230704,115300,151186048,286,285,286,285,7434
|
|
20230704,115200,149063469,284,285,285,284,56
|
|
20230704,115100,149047510,285,285,285,285,817
|
|
20230704,115000,148814665,285,285,285,284,1906
|
|
20230704,114900,148273295,285,285,285,285,211
|
|
20230704,114800,148213160,285,286,286,285,146
|
|
20230704,114700,148171533,286,285,286,285,15004
|
|
20230704,114600,143894389,285,285,285,284,1066
|
|
20230704,114500,143590589,285,285,285,285,60
|
|
20230704,114400,143573489,285,285,285,285,0
|
|
20230704,114300,143573489,285,284,285,284,969
|
|
20230704,114200,143298292,285,284,285,282,3001
|
|
20230704,114100,142448322,285,285,285,285,175
|
|
20230704,114000,142398447,285,284,285,284,778
|
|
20230704,113900,142177494,285,285,285,285,0
|
|
20230704,113800,142177494,285,284,285,284,232
|
|
20230704,113700,142111605,285,285,285,285,30
|
|
20230704,113600,142103055,284,284,284,284,17
|
|
20230704,113500,142098227,284,283,284,282,281
|
|
20230704,113400,142018978,284,284,284,284,10
|
|
20230704,113300,142016138,284,283,284,283,1506
|
|
20230704,113200,141589939,284,284,284,284,100
|
|
20230704,113100,141561539,284,284,285,284,952
|
|
20230704,113000,141291170,285,285,285,285,38
|
|
20230704,112900,141280340,285,285,285,285,0
|
|
20230704,112800,141280340,285,285,285,285,562
|
|
20230704,112700,141120170,285,285,285,285,3382
|
|
20230704,112600,140156300,285,285,285,285,32
|
|
20230704,112500,140147180,285,285,285,285,0
|
|
20230704,112400,140147180,285,285,285,285,1176
|
|
20230704,112300,139812020,285,284,285,283,2248
|
|
20230704,112200,139175243,285,285,285,285,0
|
|
20230704,112100,139175243,285,285,285,285,1
|
|
20230704,112000,139174958,284,284,285,283,580
|
|
20230704,111900,139010238,285,284,285,284,76
|
|
20230704,111800,138988653,285,285,285,284,5
|
|
20230704,111700,138987229,284,284,284,284,1465
|
|
20230704,111600,138571169,284,284,284,283,250
|
|
20230704,111500,138500379,284,283,284,283,694
|
|
20230704,111400,138303975,284,284,284,284,2147
|
|
20230704,111300,137694227,284,283,284,281,2026
|
|
20230704,111200,137123383,284,284,284,284,21
|
|
20230704,111100,137117419,284,284,284,284,53
|
|
20230704,111000,137102367,284,285,285,282,964
|
|
20230704,110900,136829215,285,285,285,281,3371
|
|
20230704,110800,135878182,285,284,285,284,6051
|
|
20230704,110700,134159697,285,285,285,285,34
|
|
20230704,110600,134150007,286,286,286,286,0
|
|
20230704,110500,134150007,286,286,286,286,2
|
|
20230704,110400,134149435,286,284,286,283,4260
|
|
20230704,110300,132943096,287,283,287,283,9902
|
|
20230704,110200,130102992,286,282,286,282,151905
|
|
20230704,110100,86947538,282,281,282,281,192
|
|
20230704,110000,86893506,283,283,283,283,0
|
|
20230704,105900,86893506,283,283,283,283,996
|
|
20230704,105800,86611638,283,282,283,282,49005
|
|
20230704,105700,72775266,282,281,282,281,10000
|
|
20230704,105600,69955369,280,280,280,280,480
|
|
20230704,105500,69820969,280,280,280,280,272
|
|
20230704,105400,69744809,280,280,280,280,0
|
|
20230704,105300,69744809,280,280,280,280,0
|
|
20230704,105200,69744809,280,280,280,279,6612
|
|
20230704,105100,67900052,279,279,279,279,5
|
|
20230704,105000,67898657,279,279,279,279,0
|
|
20230704,104900,67898657,279,279,279,279,2500
|
|
20230704,104800,67201157,280,280,280,280,0
|
|
20230704,104700,67201157,280,280,280,280,265
|
|
20230704,104600,67126957,281,279,281,279,3018
|
|
20230704,104500,66282014,279,279,279,279,131
|
|
20230704,104400,66245465,278,280,281,278,17858
|
|
20230704,104300,61236874,280,280,280,280,0
|
|
20230704,104200,61236874,280,280,280,278,3673
|
|
20230704,104100,60214137,280,280,280,280,54
|
|
20230704,104000,60199017,280,280,280,280,0
|
|
20230704,103900,60199017,280,279,280,279,6377
|
|
20230704,103800,58419748,279,279,279,279,705
|
|
20230704,103700,58223053,279,279,279,279,9
|
|
20230704,103600,58220542,280,280,280,280,4
|
|
20230704,103500,58219422,279,279,279,278,122
|
|
20230704,103400,58185412,279,279,279,279,2025
|
|
20230704,103300,57620437,277,277,277,277,0
|
|
20230704,103200,57620437,277,277,277,277,0
|
|
20230704,103100,57620437,277,277,277,277,0
|
|
20230704,103000,57620437,277,277,277,277,8106
|
|
20230704,102900,55375075,277,277,277,277,0
|
|
20230704,102800,55375075,277,277,277,277,0
|
|
20230704,102700,55375075,277,277,277,277,0
|
|
20230704,102600,55375075,277,277,277,277,0
|
|
20230704,102500,55375075,277,277,277,277,0
|
|
20230704,102400,55375075,277,277,277,277,282
|
|
20230704,102300,55296961,276,277,277,276,2115
|
|
20230704,102200,54713106,277,277,277,277,0
|
|
20230704,102100,54713106,277,277,277,277,0
|
|
20230704,102000,54713106,277,277,277,277,0
|
|
20230704,101900,54713106,277,278,278,277,37
|
|
20230704,101800,54702822,278,278,278,278,2062
|
|
20230704,101700,54129586,278,278,278,278,0
|
|
20230704,101600,54129586,278,278,278,278,70
|
|
20230704,101500,54110126,278,278,278,278,701
|
|
20230704,101400,53915248,280,280,280,280,0
|
|
20230704,101300,53915248,280,280,280,280,1
|
|
20230704,101200,53914968,278,279,279,278,91
|
|
20230704,101100,53889669,281,281,281,281,0
|
|
20230704,101000,53889669,281,281,281,281,0
|
|
20230704,100900,53889669,281,281,281,281,0
|
|
20230704,100800,53889669,281,281,281,281,0
|
|
20230704,100700,53889669,281,280,281,280,20
|
|
20230704,100600,53884060,281,279,281,279,6300
|
|
20230704,100500,52121087,279,279,279,279,1
|
|
20230704,100400,52120808,278,278,278,278,77
|
|
20230704,100300,52099402,278,278,278,278,1300
|
|
20230704,100200,51738002,278,278,278,278,5
|
|
20230704,100100,51736612,278,278,278,278,0
|
|
20230704,100000,51736612,278,278,278,278,0
|
|
20230704,095900,51736612,278,278,278,278,5555
|
|
20230704,095800,50192322,276,277,277,276,6929
|
|
20230704,095700,48279655,276,277,277,276,100
|
|
20230704,095600,48252023,276,276,276,276,0
|
|
20230704,095500,48252023,276,276,276,276,0
|
|
20230704,095400,48252023,276,279,279,275,2969
|
|
20230704,095300,47432480,280,280,280,280,25
|
|
20230704,095200,47425480,280,280,280,280,0
|
|
20230704,095100,47425480,280,279,280,279,4789
|
|
20230704,095000,46089340,279,279,279,279,5
|
|
20230704,094900,46087945,279,279,279,279,24
|
|
20230704,094800,46081249,280,280,280,280,999
|
|
20230704,094700,45801529,280,280,281,280,3616
|
|
20230704,094600,44785910,280,280,280,280,132
|
|
20230704,094500,44748950,279,279,281,279,20089
|
|
20230704,094400,39124318,281,281,281,281,37034
|
|
20230704,094300,28717764,281,281,281,280,12226
|
|
20230704,094200,25293000,281,279,281,279,21308
|
|
20230704,094100,19337008,278,278,278,278,619
|
|
20230704,094000,19164926,278,278,278,278,1
|
|
20230704,093900,19164648,278,276,278,276,10686
|
|
20230704,093800,16198340,276,276,276,276,0
|
|
20230704,093700,16198340,276,278,278,276,9007
|
|
20230704,093600,13694396,278,278,278,278,0
|
|
20230704,093500,13694396,278,278,278,278,10
|
|
20230704,093400,13691616,278,278,278,278,1
|
|
20230704,093300,13691338,277,278,278,277,1057
|
|
20230704,093200,13397547,278,278,278,278,7
|
|
20230704,093100,13395601,276,276,278,276,202
|
|
20230704,093000,13339845,276,276,276,276,51
|
|
20230704,092900,13325769,276,276,276,276,40
|
|
20230704,092800,13314729,276,276,276,276,50
|
|
20230704,092700,13300929,278,278,278,278,18
|
|
20230704,092600,13295925,279,279,279,279,0
|
|
20230704,092500,13295925,279,278,279,278,1514
|
|
20230704,092400,12874519,279,279,279,279,0
|
|
20230704,092300,12874519,279,279,279,278,405
|
|
20230704,092200,12761927,278,278,278,278,1430
|
|
20230704,092100,12364387,278,278,278,278,7
|
|
20230704,092000,12362441,276,276,276,276,2000
|
|
20230704,091900,11810441,278,278,278,278,0
|
|
20230704,091800,11810441,278,278,278,278,0
|
|
20230704,091700,11810441,278,277,278,276,427
|
|
20230704,091600,11692578,276,276,276,276,0
|
|
20230704,091500,11692578,276,280,280,276,19875
|
|
20230704,091400,6201602,280,280,280,280,379
|
|
20230704,091300,6095482,280,280,280,280,10
|
|
20230704,091200,6092682,280,279,280,279,704
|
|
20230704,091100,5896263,280,279,280,279,806
|
|
20230704,091000,5671385,280,282,282,280,180
|
|
20230704,090900,5620981,282,278,282,276,12810
|
|
20230704,090800,2067208,279,278,279,278,550
|
|
20230704,090700,1914307,277,277,277,277,41
|
|
20230704,090600,1902950,278,278,280,278,756
|
|
20230704,090500,1692226,277,277,277,277,0
|
|
20230704,090400,1692226,277,277,277,277,0
|
|
20230704,090300,1692226,277,277,277,277,0
|
|
20230704,090200,1692226,277,278,280,277,912
|
|
20230704,090100,1438781,278,277,278,277,145
|
|
20230704,090000,1398492,276,276,276,276,5067
|