641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193800,211598517,252,252,252,252,8494
|
|
20230711,193700,211598517,252,252,252,252,0
|
|
20230711,193600,211598517,252,252,252,252,0
|
|
20230711,193500,211598517,252,252,252,252,0
|
|
20230711,193400,211598517,252,252,252,252,0
|
|
20230711,193300,211598517,252,252,252,252,0
|
|
20230711,193200,211598517,252,252,252,252,0
|
|
20230711,193100,211598517,252,252,252,252,0
|
|
20230711,193000,211598517,252,252,252,252,0
|
|
20230711,192900,211598517,252,252,252,252,0
|
|
20230711,192800,211598517,252,252,252,252,0
|
|
20230711,192700,211598517,252,252,252,252,0
|
|
20230711,192600,211598517,252,252,252,252,0
|
|
20230711,192500,211598517,252,252,252,252,0
|
|
20230711,192400,211598517,252,252,252,252,0
|
|
20230711,192300,211598517,252,252,252,252,0
|
|
20230711,192200,211598517,252,252,252,252,0
|
|
20230711,192100,211598517,252,252,252,252,0
|
|
20230711,192000,211598517,252,252,252,252,0
|
|
20230711,191900,211598517,252,252,252,252,0
|
|
20230711,191800,211598517,252,252,252,252,0
|
|
20230711,191700,211598517,252,252,252,252,0
|
|
20230711,191600,211598517,252,252,252,252,0
|
|
20230711,191500,211598517,252,252,252,252,0
|
|
20230711,191400,211598517,252,252,252,252,0
|
|
20230711,191300,211598517,252,252,252,252,0
|
|
20230711,191200,211598517,252,252,252,252,0
|
|
20230711,191100,211598517,252,252,252,252,0
|
|
20230711,191000,211598517,252,252,252,252,0
|
|
20230711,190900,211598517,252,252,252,252,0
|
|
20230711,190800,211598517,252,252,252,252,8494
|
|
20230711,190700,211598517,252,252,252,252,0
|
|
20230711,190600,211598517,252,252,252,252,0
|
|
20230711,190500,211598517,252,252,252,252,0
|
|
20230711,190400,211598517,252,252,252,252,0
|
|
20230711,190300,211598517,252,252,252,252,0
|
|
20230711,190200,211598517,252,252,252,252,0
|
|
20230711,190100,211598517,252,252,252,252,0
|
|
20230711,190000,211598517,252,252,252,252,0
|
|
20230711,185900,211598517,252,252,252,252,0
|
|
20230711,185800,211598517,252,252,252,252,0
|
|
20230711,185700,211598517,252,252,252,252,0
|
|
20230711,185600,211598517,252,252,252,252,0
|
|
20230711,185500,211598517,252,252,252,252,0
|
|
20230711,185400,211598517,252,252,252,252,0
|
|
20230711,185300,211598517,252,252,252,252,0
|
|
20230711,185200,211598517,252,252,252,252,0
|
|
20230711,185100,211598517,252,252,252,252,0
|
|
20230711,185000,211598517,252,252,252,252,0
|
|
20230711,184900,211598517,252,252,252,252,0
|
|
20230711,184800,211598517,252,252,252,252,0
|
|
20230711,184700,211598517,252,252,252,252,0
|
|
20230711,184600,211598517,252,252,252,252,0
|
|
20230711,184500,211598517,252,252,252,252,0
|
|
20230711,184400,211598517,252,252,252,252,0
|
|
20230711,184300,211598517,252,252,252,252,0
|
|
20230711,184200,211598517,252,252,252,252,0
|
|
20230711,184100,211598517,252,252,252,252,0
|
|
20230711,184000,211598517,252,252,252,252,0
|
|
20230711,183900,211598517,252,252,252,252,0
|
|
20230711,183800,211598517,252,252,252,252,8494
|
|
20230711,183700,211598517,252,252,252,252,0
|
|
20230711,183600,211598517,252,252,252,252,0
|
|
20230711,183500,211598517,252,252,252,252,0
|
|
20230711,183400,211598517,252,252,252,252,0
|
|
20230711,183300,211598517,252,252,252,252,0
|
|
20230711,183200,211598517,252,252,252,252,0
|
|
20230711,183100,211598517,252,252,252,252,0
|
|
20230711,183000,211598517,252,252,252,252,0
|
|
20230711,182900,211598517,252,252,252,252,0
|
|
20230711,182800,211598517,252,252,252,252,0
|
|
20230711,182700,211598517,252,252,252,252,0
|
|
20230711,182600,211598517,252,252,252,252,0
|
|
20230711,182500,211598517,252,252,252,252,0
|
|
20230711,182400,211598517,252,252,252,252,0
|
|
20230711,182300,211598517,252,252,252,252,0
|
|
20230711,182200,211598517,252,252,252,252,0
|
|
20230711,182100,211598517,252,252,252,252,0
|
|
20230711,182000,211598517,252,252,252,252,0
|
|
20230711,181900,211598517,252,252,252,252,0
|
|
20230711,181800,211598517,252,252,252,252,0
|
|
20230711,181700,211598517,252,252,252,252,0
|
|
20230711,181600,211598517,252,252,252,252,0
|
|
20230711,181500,211598517,252,252,252,252,0
|
|
20230711,181400,211598517,252,252,252,252,0
|
|
20230711,181300,211598517,252,252,252,252,0
|
|
20230711,181200,211598517,252,252,252,252,0
|
|
20230711,181100,211598517,252,252,252,252,0
|
|
20230711,181000,211598517,252,252,252,252,0
|
|
20230711,180900,211598517,252,252,252,252,0
|
|
20230711,180800,211598517,252,252,252,252,8494
|
|
20230711,180700,211598517,252,252,252,252,0
|
|
20230711,180600,211598517,252,252,252,252,0
|
|
20230711,180500,211598517,252,252,252,252,0
|
|
20230711,180400,211598517,252,252,252,252,0
|
|
20230711,180300,211598517,252,252,252,252,0
|
|
20230711,180200,211598517,252,252,252,252,0
|
|
20230711,180100,211598517,252,252,252,252,0
|
|
20230711,180000,211598517,252,252,252,252,0
|
|
20230711,175900,211598517,252,252,252,252,0
|
|
20230711,175800,211598517,252,252,252,252,0
|
|
20230711,175700,211598517,252,252,252,252,0
|
|
20230711,175600,211598517,252,252,252,252,0
|
|
20230711,175500,211598517,252,252,252,252,0
|
|
20230711,175400,211598517,252,252,252,252,0
|
|
20230711,175300,211598517,252,252,252,252,0
|
|
20230711,175200,211598517,252,252,252,252,0
|
|
20230711,175100,211598517,252,252,252,252,0
|
|
20230711,175000,211598517,252,252,252,252,0
|
|
20230711,174900,211598517,252,252,252,252,0
|
|
20230711,174800,211598517,252,252,252,252,0
|
|
20230711,174700,211598517,252,252,252,252,0
|
|
20230711,174600,211598517,252,252,252,252,0
|
|
20230711,174500,211598517,252,252,252,252,0
|
|
20230711,174400,211598517,252,252,252,252,0
|
|
20230711,174300,211598517,252,252,252,252,0
|
|
20230711,174200,211598517,252,252,252,252,0
|
|
20230711,174100,211598517,252,252,252,252,0
|
|
20230711,174000,211598517,252,252,252,252,0
|
|
20230711,173900,211598517,252,252,252,252,0
|
|
20230711,173800,211598517,252,252,252,252,8494
|
|
20230711,173700,211598517,252,252,252,252,0
|
|
20230711,173600,211598517,252,252,252,252,0
|
|
20230711,173500,211598517,252,252,252,252,0
|
|
20230711,173400,211598517,252,252,252,252,0
|
|
20230711,173300,211598517,252,252,252,252,0
|
|
20230711,173200,211598517,252,252,252,252,0
|
|
20230711,173100,211598517,252,252,252,252,0
|
|
20230711,173000,211598517,252,252,252,252,0
|
|
20230711,172900,211598517,252,252,252,252,0
|
|
20230711,172800,211598517,252,252,252,252,0
|
|
20230711,172700,211598517,252,252,252,252,0
|
|
20230711,172600,211598517,252,252,252,252,0
|
|
20230711,172500,211598517,252,252,252,252,0
|
|
20230711,172400,211598517,252,252,252,252,0
|
|
20230711,172300,211598517,252,252,252,252,0
|
|
20230711,172200,211598517,252,252,252,252,0
|
|
20230711,172100,211598517,252,252,252,252,0
|
|
20230711,172000,211598517,252,252,252,252,0
|
|
20230711,171900,211598517,252,252,252,252,0
|
|
20230711,171800,211598517,252,252,252,252,0
|
|
20230711,171700,211598517,252,252,252,252,0
|
|
20230711,171600,211598517,252,252,252,252,0
|
|
20230711,171500,211598517,252,252,252,252,0
|
|
20230711,171400,211598517,252,252,252,252,0
|
|
20230711,171300,211598517,252,252,252,252,0
|
|
20230711,171200,211598517,252,252,252,252,0
|
|
20230711,171100,211598517,252,252,252,252,0
|
|
20230711,171000,211598517,252,252,252,252,0
|
|
20230711,170900,211598517,252,252,252,252,0
|
|
20230711,170800,211598517,252,252,252,252,8494
|
|
20230711,170700,211598517,252,252,252,252,0
|
|
20230711,170600,211598517,252,252,252,252,0
|
|
20230711,170500,211598517,252,252,252,252,0
|
|
20230711,170400,211598517,252,252,252,252,0
|
|
20230711,170300,211598517,252,252,252,252,0
|
|
20230711,170200,211598517,252,252,252,252,0
|
|
20230711,170100,211598517,252,252,252,252,0
|
|
20230711,170000,211598517,252,252,252,252,0
|
|
20230711,165900,211598517,252,252,252,252,0
|
|
20230711,165800,211598517,252,252,252,252,0
|
|
20230711,165700,211598517,252,252,252,252,0
|
|
20230711,165600,211598517,252,252,252,252,0
|
|
20230711,165500,211598517,252,252,252,252,0
|
|
20230711,165400,211598517,252,252,252,252,0
|
|
20230711,165300,211598517,252,252,252,252,0
|
|
20230711,165200,211598517,252,252,252,252,0
|
|
20230711,165100,211598517,252,252,252,252,0
|
|
20230711,165000,211598517,252,252,252,252,0
|
|
20230711,164900,211598517,252,252,252,252,0
|
|
20230711,164800,211598517,252,252,252,252,0
|
|
20230711,164700,211598517,252,252,252,252,0
|
|
20230711,164600,211598517,252,252,252,252,0
|
|
20230711,164500,211598517,252,252,252,252,0
|
|
20230711,164400,211598517,252,252,252,252,0
|
|
20230711,164300,211598517,252,252,252,252,0
|
|
20230711,164200,211598517,252,252,252,252,0
|
|
20230711,164100,211598517,252,252,252,252,0
|
|
20230711,164000,211598517,252,252,252,252,0
|
|
20230711,163900,211598517,252,252,252,252,0
|
|
20230711,163800,211598517,252,252,252,252,8494
|
|
20230711,163700,211598517,252,252,252,252,0
|
|
20230711,163600,211598517,252,252,252,252,0
|
|
20230711,163500,211598517,252,252,252,252,0
|
|
20230711,163400,211598517,252,252,252,252,0
|
|
20230711,163300,211598517,252,252,252,252,0
|
|
20230711,163200,211598517,252,252,252,252,0
|
|
20230711,163100,211598517,252,252,252,252,0
|
|
20230711,163000,211598517,252,252,252,252,0
|
|
20230711,162900,211598517,252,252,252,252,0
|
|
20230711,162800,211598517,252,252,252,252,0
|
|
20230711,162700,211598517,252,252,252,252,0
|
|
20230711,162600,211598517,252,252,252,252,0
|
|
20230711,162500,211598517,252,252,252,252,0
|
|
20230711,162400,211598517,252,252,252,252,0
|
|
20230711,162300,211598517,252,252,252,252,0
|
|
20230711,162200,211598517,252,252,252,252,0
|
|
20230711,162100,211598517,252,252,252,252,0
|
|
20230711,162000,211598517,252,252,252,252,0
|
|
20230711,161900,211598517,252,252,252,252,0
|
|
20230711,161800,211598517,252,252,252,252,0
|
|
20230711,161700,211598517,252,252,252,252,0
|
|
20230711,161600,211598517,252,252,252,252,0
|
|
20230711,161500,211598517,252,252,252,252,0
|
|
20230711,161400,211598517,252,252,252,252,0
|
|
20230711,161300,211598517,252,252,252,252,0
|
|
20230711,161200,211598517,252,252,252,252,0
|
|
20230711,161100,211598517,252,252,252,252,0
|
|
20230711,161000,211598517,252,252,252,252,0
|
|
20230711,160900,211598517,252,252,252,252,0
|
|
20230711,160800,211598517,252,252,252,252,8494
|
|
20230711,160700,211598517,252,252,252,252,0
|
|
20230711,160600,211598517,252,252,252,252,0
|
|
20230711,160500,211598517,252,252,252,252,0
|
|
20230711,160400,211598517,252,252,252,252,0
|
|
20230711,160300,211598517,252,252,252,252,0
|
|
20230711,160200,211598517,252,252,252,252,0
|
|
20230711,160100,211598517,252,252,252,252,0
|
|
20230711,160000,211598517,252,252,252,252,0
|
|
20230711,155900,211598517,252,252,252,252,0
|
|
20230711,155800,211598517,252,252,252,252,0
|
|
20230711,155700,211598517,252,252,252,252,0
|
|
20230711,155600,211598517,252,252,252,252,0
|
|
20230711,155500,211598517,252,252,252,252,0
|
|
20230711,155400,211598517,252,252,252,252,0
|
|
20230711,155300,211598517,252,252,252,252,0
|
|
20230711,155200,211598517,252,252,252,252,0
|
|
20230711,155100,211598517,252,252,252,252,0
|
|
20230711,155000,211598517,252,252,252,252,0
|
|
20230711,154900,211598517,252,252,252,252,0
|
|
20230711,154800,211598517,252,252,252,252,0
|
|
20230711,154700,211598517,252,252,252,252,0
|
|
20230711,154600,211598517,252,252,252,252,0
|
|
20230711,154500,211598517,252,252,252,252,0
|
|
20230711,154400,211598517,252,252,252,252,0
|
|
20230711,154300,211598517,252,252,252,252,0
|
|
20230711,154200,211598517,252,252,252,252,0
|
|
20230711,154100,211598517,252,252,252,252,0
|
|
20230711,154000,211598517,252,252,252,252,0
|
|
20230711,153900,211598517,252,252,252,252,0
|
|
20230711,153800,211598517,252,252,252,252,8494
|
|
20230711,153700,211598517,252,252,252,252,0
|
|
20230711,153600,211598517,252,252,252,252,0
|
|
20230711,153500,211598517,252,252,252,252,0
|
|
20230711,153400,211598517,252,252,252,252,0
|
|
20230711,153300,211598517,252,252,252,252,0
|
|
20230711,153200,211598517,252,252,252,252,0
|
|
20230711,153100,211598517,252,252,252,252,0
|
|
20230711,153000,211598517,252,252,252,252,8494
|
|
20230711,152900,209458029,252,252,252,252,0
|
|
20230711,152800,209458029,252,252,252,252,0
|
|
20230711,152700,209458029,252,252,252,252,0
|
|
20230711,152600,209458029,252,252,252,252,0
|
|
20230711,152500,209458029,252,252,252,252,0
|
|
20230711,152400,209458029,252,252,252,252,0
|
|
20230711,152300,209458029,252,252,252,252,0
|
|
20230711,152200,209458029,252,252,252,252,0
|
|
20230711,152100,209458029,252,252,252,252,0
|
|
20230711,152000,209458029,252,252,252,252,0
|
|
20230711,151900,209458029,252,252,252,252,310
|
|
20230711,151800,209379909,252,252,252,252,10
|
|
20230711,151700,209377389,252,252,252,252,1
|
|
20230711,151600,209377137,252,251,252,251,709
|
|
20230711,151500,209198478,252,252,252,252,0
|
|
20230711,151400,209198478,252,251,252,251,331
|
|
20230711,151300,209115186,250,250,250,250,0
|
|
20230711,151200,209115186,250,250,250,250,751
|
|
20230711,151100,208927436,250,250,250,250,0
|
|
20230711,151000,208927436,250,250,250,250,0
|
|
20230711,150900,208927436,250,252,252,250,19900
|
|
20230711,150800,203943417,251,251,251,251,59
|
|
20230711,150700,203928608,251,251,251,251,0
|
|
20230711,150600,203928608,251,252,252,251,345
|
|
20230711,150500,203841953,252,252,252,252,0
|
|
20230711,150400,203841953,252,252,252,252,0
|
|
20230711,150300,203841953,252,252,252,252,0
|
|
20230711,150200,203841953,252,252,252,252,4000
|
|
20230711,150100,202833953,252,252,252,252,1200
|
|
20230711,150000,202531553,252,252,252,252,0
|
|
20230711,145900,202531553,252,252,252,252,16
|
|
20230711,145800,202527521,252,252,252,252,10
|
|
20230711,145700,202525001,252,252,252,252,5
|
|
20230711,145600,202523741,252,252,252,252,0
|
|
20230711,145500,202523741,252,251,252,251,26
|
|
20230711,145400,202517209,251,251,251,251,1280
|
|
20230711,145300,202195929,252,252,252,252,0
|
|
20230711,145200,202195929,252,252,252,252,0
|
|
20230711,145100,202195929,252,252,252,252,0
|
|
20230711,145000,202195929,252,252,252,252,185
|
|
20230711,144900,202149309,252,252,252,251,2130
|
|
20230711,144800,201612639,252,252,252,252,1
|
|
20230711,144700,201612387,251,251,251,251,0
|
|
20230711,144600,201612387,251,251,251,251,2500
|
|
20230711,144500,200984887,251,251,251,251,1845
|
|
20230711,144400,200521792,251,251,251,251,1
|
|
20230711,144300,200521541,252,252,252,252,0
|
|
20230711,144200,200521541,252,251,252,251,947
|
|
20230711,144100,200283843,251,251,251,251,39
|
|
20230711,144000,200274054,252,252,252,252,4
|
|
20230711,143900,200273046,252,252,252,252,38
|
|
20230711,143800,200263470,251,251,251,251,9
|
|
20230711,143700,200261211,251,251,251,251,0
|
|
20230711,143600,200261211,251,252,252,251,651
|
|
20230711,143500,200097659,252,252,252,252,961
|
|
20230711,143400,199855487,252,252,252,252,4299
|
|
20230711,143300,198772139,252,252,252,252,1501
|
|
20230711,143200,198393887,252,252,252,252,10
|
|
20230711,143100,198391367,250,251,251,250,4661
|
|
20230711,143000,197222056,252,252,252,252,21
|
|
20230711,142900,197216764,251,251,251,251,519
|
|
20230711,142800,197086495,251,250,251,250,30603
|
|
20230711,142700,189427093,250,249,250,249,19778
|
|
20230711,142600,184502370,248,248,248,248,72
|
|
20230711,142500,184484514,249,249,249,249,0
|
|
20230711,142400,184484514,249,249,249,249,6
|
|
20230711,142300,184483020,249,249,249,249,0
|
|
20230711,142200,184483020,249,249,249,249,11
|
|
20230711,142100,184480281,248,249,249,248,33
|
|
20230711,142000,184472087,249,249,249,249,230
|
|
20230711,141900,184414817,249,249,249,249,102
|
|
20230711,141800,184389419,249,249,249,249,0
|
|
20230711,141700,184389419,249,249,249,249,1000
|
|
20230711,141600,184140419,249,249,249,249,28
|
|
20230711,141500,184133447,248,248,248,248,0
|
|
20230711,141400,184133447,248,248,248,248,0
|
|
20230711,141300,184133447,248,248,248,248,0
|
|
20230711,141200,184133447,248,248,248,248,507
|
|
20230711,141100,184007711,249,249,249,249,13
|
|
20230711,141000,184004474,249,249,249,249,0
|
|
20230711,140900,184004474,249,249,249,249,0
|
|
20230711,140800,184004474,249,249,249,249,1000
|
|
20230711,140700,183755474,249,249,249,249,0
|
|
20230711,140600,183755474,249,249,249,249,0
|
|
20230711,140500,183755474,249,249,249,249,0
|
|
20230711,140400,183755474,249,249,249,249,0
|
|
20230711,140300,183755474,249,249,249,249,0
|
|
20230711,140200,183755474,249,249,249,249,0
|
|
20230711,140100,183755474,249,249,249,249,0
|
|
20230711,140000,183755474,249,249,249,249,0
|
|
20230711,135900,183755474,249,249,249,249,17
|
|
20230711,135800,183751241,248,248,248,248,10
|
|
20230711,135700,183748761,249,248,249,248,5812
|
|
20230711,135600,182307383,248,248,248,248,1194
|
|
20230711,135500,182011271,248,248,248,248,0
|
|
20230711,135400,182011271,248,248,248,248,0
|
|
20230711,135300,182011271,248,248,248,248,0
|
|
20230711,135200,182011271,248,248,248,248,401
|
|
20230711,135100,181911823,249,249,249,249,0
|
|
20230711,135000,181911823,249,249,249,249,0
|
|
20230711,134900,181911823,249,249,249,249,0
|
|
20230711,134800,181911823,249,249,249,249,0
|
|
20230711,134700,181911823,249,249,249,249,0
|
|
20230711,134600,181911823,249,249,249,249,0
|
|
20230711,134500,181911823,249,249,249,249,0
|
|
20230711,134400,181911823,249,249,249,249,0
|
|
20230711,134300,181911823,249,249,249,249,90
|
|
20230711,134200,181889413,249,249,249,249,0
|
|
20230711,134100,181889413,249,249,249,249,0
|
|
20230711,134000,181889413,249,249,249,249,0
|
|
20230711,133900,181889413,249,249,249,249,0
|
|
20230711,133800,181889413,249,249,249,249,0
|
|
20230711,133700,181889413,249,249,249,249,35
|
|
20230711,133600,181880698,249,249,249,249,170
|
|
20230711,133500,181838368,249,249,249,249,0
|
|
20230711,133400,181838368,249,249,249,249,0
|
|
20230711,133300,181838368,249,249,249,249,0
|
|
20230711,133200,181838368,249,249,249,249,0
|
|
20230711,133100,181838368,249,249,249,249,26
|
|
20230711,133000,181831894,249,249,249,249,43
|
|
20230711,132900,181821187,249,249,249,249,0
|
|
20230711,132800,181821187,249,249,249,249,0
|
|
20230711,132700,181821187,249,249,249,249,0
|
|
20230711,132600,181821187,249,249,249,249,0
|
|
20230711,132500,181821187,249,249,249,249,25
|
|
20230711,132400,181814962,249,249,249,249,7071
|
|
20230711,132300,180054283,249,249,249,249,2
|
|
20230711,132200,180053785,249,249,249,249,0
|
|
20230711,132100,180053785,249,249,249,249,0
|
|
20230711,132000,180053785,249,249,249,249,2
|
|
20230711,131900,180053287,249,249,249,249,0
|
|
20230711,131800,180053287,249,249,249,249,0
|
|
20230711,131700,180053287,249,249,249,249,30
|
|
20230711,131600,180045817,248,248,248,248,0
|
|
20230711,131500,180045817,248,248,248,248,2300
|
|
20230711,131400,179475417,249,249,249,249,30
|
|
20230711,131300,179467947,249,249,249,249,0
|
|
20230711,131200,179467947,249,249,249,249,400
|
|
20230711,131100,179368347,249,249,249,249,0
|
|
20230711,131000,179368347,249,249,249,249,0
|
|
20230711,130900,179368347,249,249,249,249,0
|
|
20230711,130800,179368347,249,249,249,249,177
|
|
20230711,130700,179324274,249,249,249,249,0
|
|
20230711,130600,179324274,249,249,249,249,117
|
|
20230711,130500,179295141,249,249,249,249,0
|
|
20230711,130400,179295141,249,249,249,249,1
|
|
20230711,130300,179294892,249,249,249,249,0
|
|
20230711,130200,179294892,249,249,249,249,0
|
|
20230711,130100,179294892,249,248,249,248,2
|
|
20230711,130000,179294395,248,248,248,248,0
|
|
20230711,125900,179294395,248,248,248,248,1
|
|
20230711,125800,179294147,250,250,250,250,0
|
|
20230711,125700,179294147,250,250,250,250,1
|
|
20230711,125600,179293897,250,250,250,250,2
|
|
20230711,125500,179293397,250,250,250,250,0
|
|
20230711,125400,179293397,250,250,250,250,0
|
|
20230711,125300,179293397,250,248,250,248,18
|
|
20230711,125200,179288931,248,250,250,248,374
|
|
20230711,125100,179195433,250,250,250,250,0
|
|
20230711,125000,179195433,250,250,250,250,1
|
|
20230711,124900,179195183,250,250,250,250,0
|
|
20230711,124800,179195183,250,250,250,250,0
|
|
20230711,124700,179195183,250,250,250,250,22
|
|
20230711,124600,179189683,250,250,250,250,1
|
|
20230711,124500,179189433,250,250,250,250,0
|
|
20230711,124400,179189433,250,250,250,250,0
|
|
20230711,124300,179189433,250,250,250,250,3
|
|
20230711,124200,179188683,250,250,250,250,1
|
|
20230711,124100,179188433,248,248,248,248,0
|
|
20230711,124000,179188433,248,250,250,248,24
|
|
20230711,123900,179182475,250,248,250,248,1166
|
|
20230711,123800,178893305,248,248,248,248,3000
|
|
20230711,123700,178149305,250,248,250,248,368
|
|
20230711,123600,178058039,250,250,250,250,1
|
|
20230711,123500,178057789,248,248,248,248,1000
|
|
20230711,123400,177809789,250,248,250,248,1001
|
|
20230711,123300,177561539,250,249,250,248,601
|
|
20230711,123200,177412483,250,250,250,250,1
|
|
20230711,123100,177412233,249,249,249,249,400
|
|
20230711,123000,177312633,250,250,250,250,2
|
|
20230711,122900,177312133,249,249,249,249,0
|
|
20230711,122800,177312133,249,249,249,249,1000
|
|
20230711,122700,177063133,250,250,250,250,1
|
|
20230711,122600,177062883,249,249,249,249,680
|
|
20230711,122500,176893563,249,249,249,249,2000
|
|
20230711,122400,176395563,250,249,250,248,1000
|
|
20230711,122300,176147560,249,250,250,249,120
|
|
20230711,122200,176117561,249,249,249,249,4423
|
|
20230711,122100,175016234,249,249,249,249,8129
|
|
20230711,122000,172992113,249,249,249,249,0
|
|
20230711,121900,172992113,249,249,249,249,0
|
|
20230711,121800,172992113,249,249,249,249,200
|
|
20230711,121700,172942313,249,249,249,249,2500
|
|
20230711,121600,172319813,249,249,249,249,0
|
|
20230711,121500,172319813,249,249,249,249,0
|
|
20230711,121400,172319813,249,249,249,249,0
|
|
20230711,121300,172319813,249,249,249,249,0
|
|
20230711,121200,172319813,249,249,249,249,9394
|
|
20230711,121100,169980707,248,248,248,248,1
|
|
20230711,121000,169980459,248,248,248,248,43
|
|
20230711,120900,169969795,249,249,249,249,43
|
|
20230711,120800,169959088,248,248,248,248,3
|
|
20230711,120700,169958344,248,248,248,248,964
|
|
20230711,120600,169719272,249,249,249,249,41
|
|
20230711,120500,169709063,247,247,247,247,25
|
|
20230711,120400,169702888,247,247,247,247,1
|
|
20230711,120300,169702641,249,249,249,249,0
|
|
20230711,120200,169702641,249,249,249,249,5
|
|
20230711,120100,169701396,249,249,249,249,250
|
|
20230711,120000,169639146,247,247,247,247,1
|
|
20230711,115900,169638899,247,247,247,247,20036
|
|
20230711,115800,164690007,249,249,249,249,0
|
|
20230711,115700,164690007,249,249,249,249,10
|
|
20230711,115600,164687517,249,249,249,249,0
|
|
20230711,115500,164687517,249,249,249,249,38
|
|
20230711,115400,164678055,247,247,247,247,1
|
|
20230711,115300,164677808,247,247,247,247,5
|
|
20230711,115200,164676573,249,249,249,249,1001
|
|
20230711,115100,164427324,247,247,247,247,794
|
|
20230711,115000,164231206,248,248,248,248,100
|
|
20230711,114900,164206406,249,249,249,249,1
|
|
20230711,114800,164206157,249,249,249,249,1
|
|
20230711,114700,164205908,249,249,249,249,0
|
|
20230711,114600,164205908,249,249,249,249,600
|
|
20230711,114500,164056508,249,249,249,249,0
|
|
20230711,114400,164056508,249,249,249,249,15
|
|
20230711,114300,164052773,249,249,249,249,13
|
|
20230711,114200,164049536,249,248,249,248,20567
|
|
20230711,114100,158948410,247,247,247,247,4
|
|
20230711,114000,158947422,248,248,248,248,2
|
|
20230711,113900,158946926,248,248,248,248,564
|
|
20230711,113800,158807054,248,248,248,248,0
|
|
20230711,113700,158807054,248,248,248,248,0
|
|
20230711,113600,158807054,248,248,248,248,1
|
|
20230711,113500,158806806,246,247,247,246,379
|
|
20230711,113400,158713568,246,246,246,246,1000
|
|
20230711,113300,158467568,246,246,246,246,1051
|
|
20230711,113200,158209022,248,248,248,248,1
|
|
20230711,113100,158208774,249,249,249,249,0
|
|
20230711,113000,158208774,249,249,249,249,0
|
|
20230711,112900,158208774,249,247,249,247,8002
|
|
20230711,112800,156232276,247,249,249,247,19
|
|
20230711,112700,156227547,249,249,249,249,1
|
|
20230711,112600,156227298,246,246,249,246,3
|
|
20230711,112500,156226557,249,247,249,247,435
|
|
20230711,112400,156119110,249,249,249,247,707
|
|
20230711,112300,155944467,247,247,247,247,8461
|
|
20230711,112200,153854600,247,247,247,247,4920
|
|
20230711,112100,152639360,247,247,247,247,0
|
|
20230711,112000,152639360,247,247,248,247,3
|
|
20230711,111900,152638618,248,250,250,248,7856
|
|
20230711,111800,150690120,249,250,250,249,73
|
|
20230711,111700,150671872,250,250,250,250,0
|
|
20230711,111600,150671872,250,251,251,250,2
|
|
20230711,111500,150671371,250,250,250,250,30
|
|
20230711,111400,150663871,251,250,251,250,8
|
|
20230711,111300,150661870,251,251,251,251,100
|
|
20230711,111200,150636770,250,250,250,250,12
|
|
20230711,111100,150633770,250,250,250,250,0
|
|
20230711,111000,150633770,250,248,250,248,176
|
|
20230711,110900,150590120,249,249,249,249,442
|
|
20230711,110800,150480062,250,250,250,250,43
|
|
20230711,110700,150469312,251,251,251,251,1
|
|
20230711,110600,150469061,251,251,251,251,2
|
|
20230711,110500,150468559,251,251,251,251,0
|
|
20230711,110400,150468559,251,251,251,251,30
|
|
20230711,110300,150461029,251,251,251,251,1
|
|
20230711,110200,150460778,249,249,249,249,1
|
|
20230711,110100,150460529,251,250,251,249,12259
|
|
20230711,110000,147406547,250,250,250,250,1
|
|
20230711,105900,147406297,252,251,252,251,2552
|
|
20230711,105800,146765684,252,252,252,252,1
|
|
20230711,105700,146765432,251,251,251,251,419
|
|
20230711,105600,146660263,252,251,252,251,3
|
|
20230711,105500,146659509,252,251,252,250,2938
|
|
20230711,105400,145922071,251,250,251,250,24130
|
|
20230711,105300,139887890,250,250,250,250,4001
|
|
20230711,105200,138887640,248,250,250,248,35
|
|
20230711,105100,138878892,248,248,248,248,0
|
|
20230711,105000,138878892,248,248,248,248,1
|
|
20230711,104900,138878644,250,250,250,250,600
|
|
20230711,104800,138728644,250,250,250,250,3
|
|
20230711,104700,138727894,248,248,248,248,51
|
|
20230711,104600,138715246,250,248,250,248,2
|
|
20230711,104500,138714748,250,250,250,250,9
|
|
20230711,104400,138712498,248,248,248,248,6
|
|
20230711,104300,138711010,250,250,250,250,17
|
|
20230711,104200,138706760,250,250,250,250,6
|
|
20230711,104100,138705260,248,249,249,248,1455
|
|
20230711,104000,138343457,249,249,249,249,2
|
|
20230711,103900,138342959,249,248,249,248,460
|
|
20230711,103800,138228491,249,249,249,249,401
|
|
20230711,103700,138128642,249,249,249,248,681
|
|
20230711,103600,137959273,249,249,249,249,0
|
|
20230711,103500,137959273,249,248,249,248,140
|
|
20230711,103400,137924552,249,249,249,249,5
|
|
20230711,103300,137923307,249,248,249,248,2101
|
|
20230711,103200,137402158,249,249,249,249,1
|
|
20230711,103100,137401909,248,248,248,248,3
|
|
20230711,103000,137401165,249,249,249,247,802
|
|
20230711,102900,137202781,249,248,249,248,14
|
|
20230711,102800,137199308,249,249,249,247,5504
|
|
20230711,102700,135829265,247,249,249,247,376
|
|
20230711,102600,135735643,249,249,249,249,1
|
|
20230711,102500,135735394,247,248,249,247,1882
|
|
20230711,102400,135267244,248,247,248,247,33
|
|
20230711,102300,135259092,247,247,248,247,2606
|
|
20230711,102200,134612809,248,247,248,247,1505
|
|
20230711,102100,134239570,248,247,248,247,4
|
|
20230711,102000,134238580,248,248,248,248,0
|
|
20230711,101900,134238580,248,248,248,248,10
|
|
20230711,101800,134236100,248,247,248,245,717
|
|
20230711,101700,134060250,248,248,248,248,0
|
|
20230711,101600,134060250,248,248,248,248,0
|
|
20230711,101500,134060250,248,247,248,247,1346
|
|
20230711,101400,133727787,247,247,247,247,52
|
|
20230711,101300,133714943,247,247,247,247,220
|
|
20230711,101200,133660603,247,248,248,247,8659
|
|
20230711,101100,131521782,248,249,249,248,1500
|
|
20230711,101000,131149690,249,249,249,249,1
|
|
20230711,100900,131149441,249,249,249,249,37
|
|
20230711,100800,131140228,249,249,249,249,6
|
|
20230711,100700,131138734,249,247,249,247,1553
|
|
20230711,100600,130755141,248,249,249,248,2716
|
|
20230711,100500,130080569,249,249,249,249,0
|
|
20230711,100400,130080569,249,249,249,249,1
|
|
20230711,100300,130080320,247,247,247,247,2352
|
|
20230711,100200,129499376,247,247,249,247,2464
|
|
20230711,100100,128890766,247,248,248,247,61
|
|
20230711,100000,128875680,248,248,249,245,2294
|
|
20230711,095900,128311062,248,249,249,248,500
|
|
20230711,095800,128186762,249,250,250,249,2699
|
|
20230711,095700,127512470,250,250,250,249,26
|
|
20230711,095600,127505971,249,249,249,249,1385
|
|
20230711,095500,127161106,250,250,250,248,1352
|
|
20230711,095400,126825790,250,249,250,247,1611
|
|
20230711,095300,126425363,250,250,250,250,35
|
|
20230711,095200,126416613,250,249,250,247,2152
|
|
20230711,095100,125883788,250,250,250,250,91
|
|
20230711,095000,125861038,250,250,250,250,350
|
|
20230711,094900,125773538,251,251,251,251,615
|
|
20230711,094800,125619173,251,251,251,250,2655
|
|
20230711,094700,124953705,251,250,251,250,655
|
|
20230711,094600,124789954,251,250,251,250,108
|
|
20230711,094500,124762951,250,251,251,250,1224
|
|
20230711,094400,124456921,251,250,251,249,141
|
|
20230711,094300,124421720,251,251,251,249,545
|
|
20230711,094200,124285931,251,251,251,251,62
|
|
20230711,094100,124270369,252,252,252,252,0
|
|
20230711,094000,124270369,252,252,252,249,1715
|
|
20230711,093900,123840494,252,252,253,252,575
|
|
20230711,093800,123695489,253,253,253,253,2036
|
|
20230711,093700,123180381,253,247,253,246,25159
|
|
20230711,093600,116886205,247,250,250,247,6846
|
|
20230711,093500,115183546,251,251,252,250,3374
|
|
20230711,093400,114336720,252,252,252,252,73
|
|
20230711,093300,114318324,252,252,252,251,2064
|
|
20230711,093200,113798234,251,251,251,251,5667
|
|
20230711,093100,112375817,251,251,251,249,754
|
|
20230711,093000,112187763,249,249,250,249,19650
|
|
20230711,092900,107276067,249,248,249,248,6039
|
|
20230711,092800,105775068,249,249,249,249,0
|
|
20230711,092700,105775068,249,246,249,246,1063
|
|
20230711,092600,105511994,247,247,247,247,1
|
|
20230711,092500,105511747,247,247,247,246,14784
|
|
20230711,092400,101873672,247,247,248,247,5927
|
|
20230711,092300,100407701,248,248,248,248,1
|
|
20230711,092200,100407453,249,248,249,243,43831
|
|
20230711,092100,89703505,249,250,250,249,916
|
|
20230711,092000,89475408,250,249,250,249,85
|
|
20230711,091900,89454202,250,249,250,248,524
|
|
20230711,091800,89324223,250,249,250,248,10280
|
|
20230711,091700,86773751,250,248,250,248,14780
|
|
20230711,091600,83097123,249,250,252,249,10408
|
|
20230711,091500,80496501,252,254,254,252,10440
|
|
20230711,091400,77853337,254,254,254,252,14911
|
|
20230711,091300,74067443,254,255,255,250,14332
|
|
20230711,091200,70432945,255,256,257,250,20946
|
|
20230711,091100,65098549,256,253,257,253,11977
|
|
20230711,091000,62047897,254,253,254,252,16705
|
|
20230711,090900,57813722,252,249,253,249,69939
|
|
20230711,090800,40308137,249,247,249,247,12175
|
|
20230711,090700,37297714,247,243,247,243,49335
|
|
20230711,090600,25228623,244,244,244,242,14596
|
|
20230711,090500,21689218,245,245,245,245,5044
|
|
20230711,090400,20453438,245,247,248,245,18295
|
|
20230711,090300,15963357,248,247,248,247,8954
|
|
20230711,090200,13750065,249,248,249,247,7028
|
|
20230711,090100,12009361,249,249,250,246,13886
|
|
20230711,090000,8574600,248,247,252,247,34536
|