649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194600,269190068,629,629,629,629,8232
|
|
20230713,194500,269190068,629,629,629,629,0
|
|
20230713,194400,269190068,629,629,629,629,0
|
|
20230713,194300,269190068,629,629,629,629,0
|
|
20230713,194200,269190068,629,629,629,629,0
|
|
20230713,194100,269190068,629,629,629,629,0
|
|
20230713,194000,269190068,629,629,629,629,0
|
|
20230713,193900,269190068,629,629,629,629,0
|
|
20230713,193800,269190068,629,629,629,629,0
|
|
20230713,193700,269190068,629,629,629,629,0
|
|
20230713,193600,269190068,629,629,629,629,0
|
|
20230713,193500,269190068,629,629,629,629,0
|
|
20230713,193400,269190068,629,629,629,629,0
|
|
20230713,193300,269190068,629,629,629,629,0
|
|
20230713,193200,269190068,629,629,629,629,0
|
|
20230713,193100,269190068,629,629,629,629,0
|
|
20230713,193000,269190068,629,629,629,629,0
|
|
20230713,192900,269190068,629,629,629,629,0
|
|
20230713,192800,269190068,629,629,629,629,0
|
|
20230713,192700,269190068,629,629,629,629,0
|
|
20230713,192600,269190068,629,629,629,629,0
|
|
20230713,192500,269190068,629,629,629,629,0
|
|
20230713,192400,269190068,629,629,629,629,0
|
|
20230713,192300,269190068,629,629,629,629,0
|
|
20230713,192200,269190068,629,629,629,629,0
|
|
20230713,192100,269190068,629,629,629,629,0
|
|
20230713,192000,269190068,629,629,629,629,0
|
|
20230713,191900,269190068,629,629,629,629,0
|
|
20230713,191800,269190068,629,629,629,629,0
|
|
20230713,191700,269190068,629,629,629,629,0
|
|
20230713,191600,269190068,629,629,629,629,8232
|
|
20230713,191500,269190068,629,629,629,629,0
|
|
20230713,191400,269190068,629,629,629,629,0
|
|
20230713,191300,269190068,629,629,629,629,0
|
|
20230713,191200,269190068,629,629,629,629,0
|
|
20230713,191100,269190068,629,629,629,629,0
|
|
20230713,191000,269190068,629,629,629,629,0
|
|
20230713,190900,269190068,629,629,629,629,0
|
|
20230713,190800,269190068,629,629,629,629,0
|
|
20230713,190700,269190068,629,629,629,629,0
|
|
20230713,190600,269190068,629,629,629,629,0
|
|
20230713,190500,269190068,629,629,629,629,0
|
|
20230713,190400,269190068,629,629,629,629,0
|
|
20230713,190300,269190068,629,629,629,629,0
|
|
20230713,190200,269190068,629,629,629,629,0
|
|
20230713,190100,269190068,629,629,629,629,0
|
|
20230713,190000,269190068,629,629,629,629,0
|
|
20230713,185900,269190068,629,629,629,629,0
|
|
20230713,185800,269190068,629,629,629,629,0
|
|
20230713,185700,269190068,629,629,629,629,0
|
|
20230713,185600,269190068,629,629,629,629,0
|
|
20230713,185500,269190068,629,629,629,629,0
|
|
20230713,185400,269190068,629,629,629,629,0
|
|
20230713,185300,269190068,629,629,629,629,0
|
|
20230713,185200,269190068,629,629,629,629,0
|
|
20230713,185100,269190068,629,629,629,629,0
|
|
20230713,185000,269190068,629,629,629,629,0
|
|
20230713,184900,269190068,629,629,629,629,0
|
|
20230713,184800,269190068,629,629,629,629,0
|
|
20230713,184700,269190068,629,629,629,629,0
|
|
20230713,184600,269190068,629,629,629,629,8232
|
|
20230713,184500,269190068,629,629,629,629,0
|
|
20230713,184400,269190068,629,629,629,629,0
|
|
20230713,184300,269190068,629,629,629,629,0
|
|
20230713,184200,269190068,629,629,629,629,0
|
|
20230713,184100,269190068,629,629,629,629,0
|
|
20230713,184000,269190068,629,629,629,629,0
|
|
20230713,183900,269190068,629,629,629,629,0
|
|
20230713,183800,269190068,629,629,629,629,0
|
|
20230713,183700,269190068,629,629,629,629,0
|
|
20230713,183600,269190068,629,629,629,629,0
|
|
20230713,183500,269190068,629,629,629,629,0
|
|
20230713,183400,269190068,629,629,629,629,0
|
|
20230713,183300,269190068,629,629,629,629,0
|
|
20230713,183200,269190068,629,629,629,629,0
|
|
20230713,183100,269190068,629,629,629,629,0
|
|
20230713,183000,269190068,629,629,629,629,0
|
|
20230713,182900,269190068,629,629,629,629,0
|
|
20230713,182800,269190068,629,629,629,629,0
|
|
20230713,182700,269190068,629,629,629,629,0
|
|
20230713,182600,269190068,629,629,629,629,0
|
|
20230713,182500,269190068,629,629,629,629,0
|
|
20230713,182400,269190068,629,629,629,629,0
|
|
20230713,182300,269190068,629,629,629,629,0
|
|
20230713,182200,269190068,629,629,629,629,0
|
|
20230713,182100,269190068,629,629,629,629,0
|
|
20230713,182000,269190068,629,629,629,629,0
|
|
20230713,181900,269190068,629,629,629,629,0
|
|
20230713,181800,269190068,629,629,629,629,0
|
|
20230713,181700,269190068,629,629,629,629,0
|
|
20230713,181600,269190068,629,629,629,629,8232
|
|
20230713,181500,269190068,629,629,629,629,0
|
|
20230713,181400,269190068,629,629,629,629,0
|
|
20230713,181300,269190068,629,629,629,629,0
|
|
20230713,181200,269190068,629,629,629,629,0
|
|
20230713,181100,269190068,629,629,629,629,0
|
|
20230713,181000,269190068,629,629,629,629,0
|
|
20230713,180900,269190068,629,629,629,629,0
|
|
20230713,180800,269190068,629,629,629,629,0
|
|
20230713,180700,269190068,629,629,629,629,0
|
|
20230713,180600,269190068,629,629,629,629,0
|
|
20230713,180500,269190068,629,629,629,629,0
|
|
20230713,180400,269190068,629,629,629,629,0
|
|
20230713,180300,269190068,629,629,629,629,0
|
|
20230713,180200,269190068,629,629,629,629,0
|
|
20230713,180100,269190068,629,629,629,629,0
|
|
20230713,180000,269190068,629,629,629,629,0
|
|
20230713,175900,269190068,629,629,629,629,0
|
|
20230713,175800,269190068,629,629,629,629,0
|
|
20230713,175700,269190068,629,629,629,629,0
|
|
20230713,175600,269190068,629,629,629,629,0
|
|
20230713,175500,269190068,629,629,629,629,0
|
|
20230713,175400,269190068,629,629,629,629,0
|
|
20230713,175300,269190068,629,629,629,629,0
|
|
20230713,175200,269190068,629,629,629,629,0
|
|
20230713,175100,269190068,629,629,629,629,0
|
|
20230713,175000,269190068,629,629,629,629,0
|
|
20230713,174900,269190068,629,629,629,629,0
|
|
20230713,174800,269190068,629,629,629,629,0
|
|
20230713,174700,269190068,629,629,629,629,0
|
|
20230713,174600,269190068,629,629,629,629,8232
|
|
20230713,174500,269190068,629,629,629,629,0
|
|
20230713,174400,269190068,629,629,629,629,0
|
|
20230713,174300,269190068,629,629,629,629,0
|
|
20230713,174200,269190068,629,629,629,629,0
|
|
20230713,174100,269190068,629,629,629,629,0
|
|
20230713,174000,269190068,629,629,629,629,0
|
|
20230713,173900,269190068,629,629,629,629,0
|
|
20230713,173800,269190068,629,629,629,629,0
|
|
20230713,173700,269190068,629,629,629,629,0
|
|
20230713,173600,269190068,629,629,629,629,0
|
|
20230713,173500,269190068,629,629,629,629,0
|
|
20230713,173400,269190068,629,629,629,629,0
|
|
20230713,173300,269190068,629,629,629,629,0
|
|
20230713,173200,269190068,629,629,629,629,0
|
|
20230713,173100,269190068,629,629,629,629,0
|
|
20230713,173000,269190068,629,629,629,629,0
|
|
20230713,172900,269190068,629,629,629,629,0
|
|
20230713,172800,269190068,629,629,629,629,0
|
|
20230713,172700,269190068,629,629,629,629,0
|
|
20230713,172600,269190068,629,629,629,629,0
|
|
20230713,172500,269190068,629,629,629,629,0
|
|
20230713,172400,269190068,629,629,629,629,0
|
|
20230713,172300,269190068,629,629,629,629,0
|
|
20230713,172200,269190068,629,629,629,629,0
|
|
20230713,172100,269190068,629,629,629,629,0
|
|
20230713,172000,269190068,629,629,629,629,0
|
|
20230713,171900,269190068,629,629,629,629,0
|
|
20230713,171800,269190068,629,629,629,629,0
|
|
20230713,171700,269190068,629,629,629,629,0
|
|
20230713,171600,269190068,629,629,629,629,8232
|
|
20230713,171500,269190068,629,629,629,629,0
|
|
20230713,171400,269190068,629,629,629,629,0
|
|
20230713,171300,269190068,629,629,629,629,0
|
|
20230713,171200,269190068,629,629,629,629,0
|
|
20230713,171100,269190068,629,629,629,629,0
|
|
20230713,171000,269190068,629,629,629,629,0
|
|
20230713,170900,269190068,629,629,629,629,0
|
|
20230713,170800,269190068,629,629,629,629,0
|
|
20230713,170700,269190068,629,629,629,629,0
|
|
20230713,170600,269190068,629,629,629,629,0
|
|
20230713,170500,269190068,629,629,629,629,0
|
|
20230713,170400,269190068,629,629,629,629,0
|
|
20230713,170300,269190068,629,629,629,629,0
|
|
20230713,170200,269190068,629,629,629,629,0
|
|
20230713,170100,269190068,629,629,629,629,0
|
|
20230713,170000,269190068,629,629,629,629,0
|
|
20230713,165900,269190068,629,629,629,629,0
|
|
20230713,165800,269190068,629,629,629,629,0
|
|
20230713,165700,269190068,629,629,629,629,0
|
|
20230713,165600,269190068,629,629,629,629,0
|
|
20230713,165500,269190068,629,629,629,629,0
|
|
20230713,165400,269190068,629,629,629,629,0
|
|
20230713,165300,269190068,629,629,629,629,0
|
|
20230713,165200,269190068,629,629,629,629,0
|
|
20230713,165100,269190068,629,629,629,629,0
|
|
20230713,165000,269190068,629,629,629,629,0
|
|
20230713,164900,269190068,629,629,629,629,0
|
|
20230713,164800,269190068,629,629,629,629,0
|
|
20230713,164700,269190068,629,629,629,629,0
|
|
20230713,164600,269190068,629,629,629,629,8232
|
|
20230713,164500,269190068,629,629,629,629,0
|
|
20230713,164400,269190068,629,629,629,629,0
|
|
20230713,164300,269190068,629,629,629,629,0
|
|
20230713,164200,269190068,629,629,629,629,0
|
|
20230713,164100,269190068,629,629,629,629,0
|
|
20230713,164000,269190068,629,629,629,629,0
|
|
20230713,163900,269190068,629,629,629,629,0
|
|
20230713,163800,269190068,629,629,629,629,0
|
|
20230713,163700,269190068,629,629,629,629,0
|
|
20230713,163600,269190068,629,629,629,629,0
|
|
20230713,163500,269190068,629,629,629,629,0
|
|
20230713,163400,269190068,629,629,629,629,0
|
|
20230713,163300,269190068,629,629,629,629,0
|
|
20230713,163200,269190068,629,629,629,629,0
|
|
20230713,163100,269190068,629,629,629,629,0
|
|
20230713,163000,269190068,629,629,629,629,0
|
|
20230713,162900,269190068,629,629,629,629,0
|
|
20230713,162800,269190068,629,629,629,629,0
|
|
20230713,162700,269190068,629,629,629,629,0
|
|
20230713,162600,269190068,629,629,629,629,0
|
|
20230713,162500,269190068,629,629,629,629,0
|
|
20230713,162400,269190068,629,629,629,629,0
|
|
20230713,162300,269190068,629,629,629,629,0
|
|
20230713,162200,269190068,629,629,629,629,0
|
|
20230713,162100,269190068,629,629,629,629,0
|
|
20230713,162000,269190068,629,629,629,629,0
|
|
20230713,161900,269190068,629,629,629,629,0
|
|
20230713,161800,269190068,629,629,629,629,0
|
|
20230713,161700,269190068,629,629,629,629,0
|
|
20230713,161600,269190068,629,629,629,629,8232
|
|
20230713,161500,269190068,629,629,629,629,0
|
|
20230713,161400,269190068,629,629,629,629,0
|
|
20230713,161300,269190068,629,629,629,629,0
|
|
20230713,161200,269190068,629,629,629,629,0
|
|
20230713,161100,269190068,629,629,629,629,0
|
|
20230713,161000,269190068,629,629,629,629,0
|
|
20230713,160900,269190068,629,629,629,629,0
|
|
20230713,160800,269190068,629,629,629,629,0
|
|
20230713,160700,269190068,629,629,629,629,0
|
|
20230713,160600,269190068,629,629,629,629,0
|
|
20230713,160500,269190068,629,629,629,629,0
|
|
20230713,160400,269190068,629,629,629,629,0
|
|
20230713,160300,269190068,629,629,629,629,0
|
|
20230713,160200,269190068,629,629,629,629,0
|
|
20230713,160100,269190068,629,629,629,629,0
|
|
20230713,160000,269190068,629,629,629,629,0
|
|
20230713,155900,269190068,629,629,629,629,0
|
|
20230713,155800,269190068,629,629,629,629,0
|
|
20230713,155700,269190068,629,629,629,629,0
|
|
20230713,155600,269190068,629,629,629,629,0
|
|
20230713,155500,269190068,629,629,629,629,0
|
|
20230713,155400,269190068,629,629,629,629,0
|
|
20230713,155300,269190068,629,629,629,629,0
|
|
20230713,155200,269190068,629,629,629,629,0
|
|
20230713,155100,269190068,629,629,629,629,0
|
|
20230713,155000,269190068,629,629,629,629,0
|
|
20230713,154900,269190068,629,629,629,629,0
|
|
20230713,154800,269190068,629,629,629,629,0
|
|
20230713,154700,269190068,629,629,629,629,0
|
|
20230713,154600,269190068,629,629,629,629,8232
|
|
20230713,154500,269190068,629,629,629,629,0
|
|
20230713,154400,269190068,629,629,629,629,0
|
|
20230713,154300,269190068,629,629,629,629,0
|
|
20230713,154200,269190068,629,629,629,629,0
|
|
20230713,154100,269190068,629,629,629,629,0
|
|
20230713,154000,269190068,629,629,629,629,0
|
|
20230713,153900,269190068,629,629,629,629,0
|
|
20230713,153800,269190068,629,629,629,629,0
|
|
20230713,153700,269190068,629,629,629,629,0
|
|
20230713,153600,269190068,629,629,629,629,0
|
|
20230713,153500,269190068,629,629,629,629,0
|
|
20230713,153400,269190068,629,629,629,629,0
|
|
20230713,153300,269190068,629,629,629,629,0
|
|
20230713,153200,269190068,629,629,629,629,0
|
|
20230713,153100,269190068,629,629,629,629,0
|
|
20230713,153000,269190068,629,629,629,629,8232
|
|
20230713,152900,264012140,631,631,631,631,0
|
|
20230713,152800,264012140,631,631,631,631,0
|
|
20230713,152700,264012140,631,631,631,631,0
|
|
20230713,152600,264012140,631,631,631,631,0
|
|
20230713,152500,264012140,631,631,631,631,0
|
|
20230713,152400,264012140,631,631,631,631,0
|
|
20230713,152300,264012140,631,631,631,631,0
|
|
20230713,152200,264012140,631,631,631,631,0
|
|
20230713,152100,264012140,631,631,631,631,0
|
|
20230713,152000,264012140,631,631,631,631,0
|
|
20230713,151900,264012140,631,631,631,630,124
|
|
20230713,151800,263933989,631,631,631,630,202
|
|
20230713,151700,263806686,631,630,632,630,780
|
|
20230713,151600,263314884,632,632,632,632,0
|
|
20230713,151500,263314884,632,630,632,630,206
|
|
20230713,151400,263185101,632,631,632,631,5441
|
|
20230713,151300,259746891,632,630,632,630,1200
|
|
20230713,151200,258990889,632,632,632,632,0
|
|
20230713,151100,258990889,632,631,632,629,9893
|
|
20230713,151000,252761726,630,630,631,630,610
|
|
20230713,150900,252377425,632,632,632,630,304
|
|
20230713,150800,252185901,630,632,632,630,1249
|
|
20230713,150700,251398929,630,631,633,630,43209
|
|
20230713,150600,224150023,632,632,632,632,500
|
|
20230713,150500,223834023,633,633,633,631,121
|
|
20230713,150400,223757646,633,633,633,633,167
|
|
20230713,150300,223651935,633,632,633,631,9132
|
|
20230713,150200,217888538,633,633,633,632,221
|
|
20230713,150100,217748845,632,633,633,632,2551
|
|
20230713,150000,216136512,634,632,634,632,97
|
|
20230713,145900,216075206,634,633,634,632,9574
|
|
20230713,145800,210016495,634,634,634,633,4
|
|
20230713,145700,210013961,634,633,634,633,1124
|
|
20230713,145600,209302468,634,633,634,633,5283
|
|
20230713,145500,205958328,634,634,634,634,0
|
|
20230713,145400,205958328,634,634,634,634,0
|
|
20230713,145300,205958328,634,634,634,634,1
|
|
20230713,145200,205957694,634,634,634,634,50
|
|
20230713,145100,205925994,634,633,634,633,497
|
|
20230713,145000,205611392,634,634,634,633,200
|
|
20230713,144900,205484612,636,636,636,636,0
|
|
20230713,144800,205484612,636,636,636,636,7
|
|
20230713,144700,205480160,636,636,636,636,1
|
|
20230713,144600,205479524,635,636,636,635,20
|
|
20230713,144500,205466823,634,634,634,634,3
|
|
20230713,144400,205464921,636,636,636,636,0
|
|
20230713,144300,205464921,636,636,636,636,0
|
|
20230713,144200,205464921,636,636,636,636,0
|
|
20230713,144100,205464921,636,636,636,636,0
|
|
20230713,144000,205464921,636,634,636,634,58
|
|
20230713,143900,205428147,634,634,634,634,0
|
|
20230713,143800,205428147,634,634,634,634,500
|
|
20230713,143700,205111147,634,634,635,634,1367
|
|
20230713,143600,204244268,634,634,634,634,1
|
|
20230713,143500,204243634,634,635,635,634,2660
|
|
20230713,143400,202555093,636,636,636,636,0
|
|
20230713,143300,202555093,636,635,636,635,9
|
|
20230713,143200,202549376,635,635,635,635,413
|
|
20230713,143100,202287121,635,635,635,635,500
|
|
20230713,143000,201969621,635,634,635,634,56
|
|
20230713,142900,201934116,635,634,635,634,402
|
|
20230713,142800,201679247,634,634,634,634,0
|
|
20230713,142700,201679247,634,633,634,633,1081
|
|
20230713,142600,200994972,634,634,634,634,350
|
|
20230713,142500,200773072,635,633,635,633,32
|
|
20230713,142400,200752814,635,634,635,634,401
|
|
20230713,142300,200498579,635,634,635,634,10
|
|
20230713,142200,200492231,635,635,635,635,0
|
|
20230713,142100,200492231,635,635,635,635,0
|
|
20230713,142000,200492231,635,633,635,633,107
|
|
20230713,141900,200424498,634,634,634,634,2446
|
|
20230713,141800,198873734,634,634,634,634,247
|
|
20230713,141700,198717136,635,635,635,635,0
|
|
20230713,141600,198717136,635,635,635,635,0
|
|
20230713,141500,198717136,635,634,635,634,27
|
|
20230713,141400,198700017,634,634,634,634,0
|
|
20230713,141300,198700017,634,634,634,634,56
|
|
20230713,141200,198664513,633,633,633,633,42
|
|
20230713,141100,198637927,633,633,633,633,1
|
|
20230713,141000,198637294,632,633,633,632,12
|
|
20230713,140900,198629701,634,633,634,633,4
|
|
20230713,140800,198627168,633,633,633,633,0
|
|
20230713,140700,198627168,633,633,633,633,1
|
|
20230713,140600,198626535,632,632,632,632,23
|
|
20230713,140500,198611999,634,632,634,632,1234
|
|
20230713,140400,197832109,634,634,634,634,0
|
|
20230713,140300,197832109,634,634,634,634,0
|
|
20230713,140200,197832109,634,634,634,634,1
|
|
20230713,140100,197831475,632,634,634,632,3595
|
|
20230713,140000,195559433,633,633,633,633,422
|
|
20230713,135900,195292307,635,635,635,635,0
|
|
20230713,135800,195292307,635,635,635,635,0
|
|
20230713,135700,195292307,635,635,635,635,0
|
|
20230713,135600,195292307,635,635,635,635,10
|
|
20230713,135500,195285957,633,633,633,633,126
|
|
20230713,135400,195206199,635,635,635,635,0
|
|
20230713,135300,195206199,635,635,635,635,0
|
|
20230713,135200,195206199,635,633,635,633,102
|
|
20230713,135100,195141631,635,635,635,635,1
|
|
20230713,135000,195140996,633,633,633,633,2012
|
|
20230713,134900,193867400,635,635,635,635,0
|
|
20230713,134800,193867400,635,635,635,635,0
|
|
20230713,134700,193867400,635,635,635,635,0
|
|
20230713,134600,193867400,635,635,635,635,0
|
|
20230713,134500,193867400,635,633,635,633,13
|
|
20230713,134400,193859169,635,635,635,635,624
|
|
20230713,134300,193462929,635,635,635,635,10
|
|
20230713,134200,193456579,636,636,636,636,0
|
|
20230713,134100,193456579,636,636,636,636,0
|
|
20230713,134000,193456579,636,636,636,636,15
|
|
20230713,133900,193447039,636,636,636,636,14
|
|
20230713,133800,193438135,636,636,636,636,0
|
|
20230713,133700,193438135,636,636,636,636,0
|
|
20230713,133600,193438135,636,636,636,636,0
|
|
20230713,133500,193438135,636,633,636,633,339
|
|
20230713,133400,193223245,634,634,634,634,0
|
|
20230713,133300,193223245,634,634,634,634,0
|
|
20230713,133200,193223245,634,634,634,634,62
|
|
20230713,133100,193183937,634,634,634,634,2
|
|
20230713,133000,193182669,634,634,634,633,5652
|
|
20230713,132900,189604879,633,634,634,633,444
|
|
20230713,132800,189323541,634,634,634,634,180
|
|
20230713,132700,189209421,633,633,633,633,295
|
|
20230713,132600,189022686,633,633,633,633,0
|
|
20230713,132500,189022686,633,634,634,633,2657
|
|
20230713,132400,187338194,635,635,635,635,2
|
|
20230713,132300,187336924,634,634,634,634,0
|
|
20230713,132200,187336924,634,634,634,634,0
|
|
20230713,132100,187336924,634,634,634,634,0
|
|
20230713,132000,187336924,634,634,636,634,371
|
|
20230713,131900,187101708,634,636,637,634,8876
|
|
20230713,131800,181470915,637,637,637,637,0
|
|
20230713,131700,181470915,637,637,637,637,0
|
|
20230713,131600,181470915,637,637,637,637,0
|
|
20230713,131500,181470915,637,635,637,635,2
|
|
20230713,131400,181469643,638,638,638,638,0
|
|
20230713,131300,181469643,638,638,638,638,0
|
|
20230713,131200,181469643,638,638,638,638,0
|
|
20230713,131100,181469643,638,638,638,638,0
|
|
20230713,131000,181469643,638,635,638,635,13
|
|
20230713,130900,181461385,638,638,638,638,1
|
|
20230713,130800,181460747,637,637,637,637,0
|
|
20230713,130700,181460747,637,637,637,637,124
|
|
20230713,130600,181381759,637,637,637,637,0
|
|
20230713,130500,181381759,637,638,638,635,1232
|
|
20230713,130400,180595985,638,638,638,638,0
|
|
20230713,130300,180595985,638,638,638,638,2
|
|
20230713,130200,180594709,635,635,635,635,2783
|
|
20230713,130100,178827504,638,638,638,638,600
|
|
20230713,130000,178444704,638,638,638,635,10
|
|
20230713,125900,178438348,635,636,636,635,636
|
|
20230713,125800,178033982,635,636,636,635,806
|
|
20230713,125700,177521672,636,636,636,636,5
|
|
20230713,125600,177518492,635,636,636,635,5148
|
|
20230713,125500,174249500,636,636,636,636,1
|
|
20230713,125400,174248864,638,638,638,638,0
|
|
20230713,125300,174248864,638,638,638,638,0
|
|
20230713,125200,174248864,638,638,638,638,0
|
|
20230713,125100,174248864,638,638,638,638,1
|
|
20230713,125000,174248226,635,635,635,635,4
|
|
20230713,124900,174245686,638,638,638,638,0
|
|
20230713,124800,174245686,638,638,638,638,0
|
|
20230713,124700,174245686,638,638,638,638,0
|
|
20230713,124600,174245686,638,638,638,638,0
|
|
20230713,124500,174245686,638,635,638,635,71
|
|
20230713,124400,174200598,638,635,638,635,1010
|
|
20230713,124300,173556248,638,638,638,638,0
|
|
20230713,124200,173556248,638,638,638,638,108
|
|
20230713,124100,173487344,638,638,638,638,49
|
|
20230713,124000,173456082,638,635,638,635,3
|
|
20230713,123900,173454174,638,638,638,638,0
|
|
20230713,123800,173454174,638,638,638,638,10
|
|
20230713,123700,173447794,638,638,638,638,0
|
|
20230713,123600,173447794,638,638,638,638,1
|
|
20230713,123500,173447156,635,635,635,635,17
|
|
20230713,123400,173436361,638,638,638,638,0
|
|
20230713,123300,173436361,638,638,638,638,0
|
|
20230713,123200,173436361,638,638,638,638,0
|
|
20230713,123100,173436361,638,638,638,638,1
|
|
20230713,123000,173435723,635,638,638,635,277
|
|
20230713,122900,173259825,635,635,635,635,0
|
|
20230713,122800,173259825,635,635,635,635,0
|
|
20230713,122700,173259825,635,635,635,635,0
|
|
20230713,122600,173259825,635,636,636,635,4
|
|
20230713,122500,173257283,635,636,636,635,89
|
|
20230713,122400,173200724,638,638,638,638,0
|
|
20230713,122300,173200724,638,638,638,638,0
|
|
20230713,122200,173200724,638,638,638,638,200
|
|
20230713,122100,173073124,636,636,636,636,1190
|
|
20230713,122000,172316284,636,638,638,636,92
|
|
20230713,121900,172257760,639,639,639,639,1434
|
|
20230713,121800,171341434,639,639,639,639,0
|
|
20230713,121700,171341434,639,639,639,639,1
|
|
20230713,121600,171340795,637,637,637,637,0
|
|
20230713,121500,171340795,637,639,639,637,538
|
|
20230713,121400,170997148,639,638,639,638,14
|
|
20230713,121300,170988205,638,637,638,637,3877
|
|
20230713,121200,168515558,637,637,637,637,0
|
|
20230713,121100,168515558,637,637,637,637,10
|
|
20230713,121000,168509188,637,637,637,637,0
|
|
20230713,120900,168509188,637,637,637,637,0
|
|
20230713,120800,168509188,637,637,637,637,3
|
|
20230713,120700,168507277,636,636,636,636,5
|
|
20230713,120600,168504097,636,636,636,636,0
|
|
20230713,120500,168504097,636,636,636,636,1
|
|
20230713,120400,168503461,637,637,637,637,0
|
|
20230713,120300,168503461,637,637,637,637,0
|
|
20230713,120200,168503461,637,637,637,637,0
|
|
20230713,120100,168503461,637,637,637,637,0
|
|
20230713,120000,168503461,637,636,637,636,18
|
|
20230713,115900,168492012,636,636,636,636,0
|
|
20230713,115800,168492012,636,636,636,636,15
|
|
20230713,115700,168482472,636,636,636,636,205
|
|
20230713,115600,168352092,637,637,637,637,50
|
|
20230713,115500,168320242,637,637,637,637,1
|
|
20230713,115400,168319605,638,638,638,638,0
|
|
20230713,115300,168319605,638,638,638,638,0
|
|
20230713,115200,168319605,638,638,638,638,0
|
|
20230713,115100,168319605,638,638,638,638,0
|
|
20230713,115000,168319605,638,636,638,636,14
|
|
20230713,114900,168310699,638,638,638,638,0
|
|
20230713,114800,168310699,638,638,638,638,0
|
|
20230713,114700,168310699,638,638,638,638,0
|
|
20230713,114600,168310699,638,638,638,638,200
|
|
20230713,114500,168183099,638,636,638,636,4
|
|
20230713,114400,168180553,638,638,638,638,0
|
|
20230713,114300,168180553,638,638,638,638,1
|
|
20230713,114200,168179915,636,636,636,636,8
|
|
20230713,114100,168174827,638,638,638,638,0
|
|
20230713,114000,168174827,638,636,638,636,46
|
|
20230713,113900,168145569,638,638,638,638,0
|
|
20230713,113800,168145569,638,638,638,638,0
|
|
20230713,113700,168145569,638,638,638,638,6
|
|
20230713,113600,168141741,638,639,639,638,629
|
|
20230713,113500,167740434,639,638,639,638,124
|
|
20230713,113400,167661321,639,639,639,639,0
|
|
20230713,113300,167661321,639,639,639,639,0
|
|
20230713,113200,167661321,639,639,639,639,30
|
|
20230713,113100,167642151,639,639,639,639,0
|
|
20230713,113000,167642151,639,638,639,638,3668
|
|
20230713,112900,165301965,639,639,639,639,0
|
|
20230713,112800,165301965,639,638,639,638,439
|
|
20230713,112700,165021881,638,638,638,638,0
|
|
20230713,112600,165021881,638,638,638,638,0
|
|
20230713,112500,165021881,638,639,639,638,3408
|
|
20230713,112400,162847569,639,638,639,638,686
|
|
20230713,112300,162409900,638,638,638,636,10436
|
|
20230713,112200,155752424,638,638,638,638,2416
|
|
20230713,112100,154211016,638,638,638,638,458
|
|
20230713,112000,153918812,637,637,637,636,311
|
|
20230713,111900,153720778,638,638,638,637,753
|
|
20230713,111800,153240365,637,637,637,637,22
|
|
20230713,111700,153226351,637,637,637,637,271
|
|
20230713,111600,153053724,638,638,638,638,0
|
|
20230713,111500,153053724,638,638,638,637,50
|
|
20230713,111400,153021872,638,638,638,638,10
|
|
20230713,111300,153015492,638,637,638,637,23
|
|
20230713,111200,153000838,638,638,639,638,590
|
|
20230713,111100,152624417,639,638,639,638,501
|
|
20230713,111000,152304778,639,639,639,639,1
|
|
20230713,110900,152304139,638,638,638,638,2
|
|
20230713,110800,152302863,639,639,639,638,21
|
|
20230713,110700,152289454,639,639,639,639,2261
|
|
20230713,110600,150844675,639,638,639,638,1680
|
|
20230713,110500,149772834,638,637,638,637,96
|
|
20230713,110400,149711681,638,638,638,638,37
|
|
20230713,110300,149688075,638,638,638,638,0
|
|
20230713,110200,149688075,638,638,638,638,0
|
|
20230713,110100,149688075,638,638,638,638,0
|
|
20230713,110000,149688075,638,638,638,638,0
|
|
20230713,105900,149688075,638,638,638,638,5
|
|
20230713,105800,149684885,638,638,638,638,0
|
|
20230713,105700,149684885,638,638,638,638,0
|
|
20230713,105600,149684885,638,638,638,638,0
|
|
20230713,105500,149684885,638,638,638,638,4
|
|
20230713,105400,149682333,638,638,638,638,2500
|
|
20230713,105300,148087333,639,638,639,638,3865
|
|
20230713,105200,145621462,638,638,638,638,0
|
|
20230713,105100,145621462,638,638,638,638,0
|
|
20230713,105000,145621462,638,637,638,637,301
|
|
20230713,104900,145429724,638,638,638,638,3
|
|
20230713,104800,145427810,637,638,638,637,2168
|
|
20230713,104700,144045509,639,639,639,638,5235
|
|
20230713,104600,140701344,639,638,639,638,1146
|
|
20230713,104500,139970193,638,638,638,638,23
|
|
20230713,104400,139955519,638,638,638,638,503
|
|
20230713,104300,139634605,638,638,638,638,1000
|
|
20230713,104200,138996605,638,637,638,637,2292
|
|
20230713,104100,137536600,637,637,637,637,18
|
|
20230713,104000,137525134,637,637,637,637,1
|
|
20230713,103900,137524497,633,633,633,633,0
|
|
20230713,103800,137524497,633,633,633,633,0
|
|
20230713,103700,137524497,633,633,633,633,0
|
|
20230713,103600,137524497,633,633,633,633,0
|
|
20230713,103500,137524497,633,635,635,633,4341
|
|
20230713,103400,134768535,637,637,637,637,0
|
|
20230713,103300,134768535,637,637,637,637,0
|
|
20230713,103200,134768535,637,637,637,637,0
|
|
20230713,103100,134768535,637,637,637,637,0
|
|
20230713,103000,134768535,637,637,637,637,588
|
|
20230713,102900,134393979,637,637,637,637,2
|
|
20230713,102800,134392705,638,638,638,638,0
|
|
20230713,102700,134392705,638,638,638,638,2538
|
|
20230713,102600,132773461,638,638,638,638,0
|
|
20230713,102500,132773461,638,638,638,638,23
|
|
20230713,102400,132758787,638,638,638,638,0
|
|
20230713,102300,132758787,638,637,638,637,6590
|
|
20230713,102200,128560956,637,637,637,637,0
|
|
20230713,102100,128560956,637,635,637,634,314
|
|
20230713,102000,128361863,637,636,637,636,26
|
|
20230713,101900,128345316,637,635,637,634,914
|
|
20230713,101800,127764931,637,637,637,634,280
|
|
20230713,101700,127587405,634,637,637,634,401
|
|
20230713,101600,127333168,634,636,637,634,393
|
|
20230713,101500,127083995,637,635,637,635,418
|
|
20230713,101400,126818563,637,637,637,637,0
|
|
20230713,101300,126818563,637,637,637,637,0
|
|
20230713,101200,126818563,637,637,637,637,0
|
|
20230713,101100,126818563,637,637,637,637,0
|
|
20230713,101000,126818563,637,637,637,637,0
|
|
20230713,100900,126818563,637,637,637,637,0
|
|
20230713,100800,126818563,637,637,637,637,0
|
|
20230713,100700,126818563,637,637,637,637,3
|
|
20230713,100600,126816652,637,635,637,635,6738
|
|
20230713,100500,122538020,635,637,637,635,4903
|
|
20230713,100400,119424611,635,635,635,635,188
|
|
20230713,100300,119305231,637,635,637,635,790
|
|
20230713,100200,118803401,637,637,637,637,300
|
|
20230713,100100,118612301,638,638,638,638,0
|
|
20230713,100000,118612301,638,638,638,638,0
|
|
20230713,095900,118612301,638,638,638,638,0
|
|
20230713,095800,118612301,638,638,638,638,0
|
|
20230713,095700,118612301,638,638,638,637,126
|
|
20230713,095600,118531944,637,637,637,637,2840
|
|
20230713,095500,116722864,634,634,634,634,0
|
|
20230713,095400,116722864,634,634,634,634,118
|
|
20230713,095300,116648052,636,636,636,636,876
|
|
20230713,095200,116090916,636,636,636,636,11
|
|
20230713,095100,116083920,636,636,636,636,0
|
|
20230713,095000,116083920,636,636,636,636,686
|
|
20230713,094900,115647624,636,636,636,636,4296
|
|
20230713,094800,112915368,636,636,636,632,766
|
|
20230713,094700,112430611,636,636,636,636,4
|
|
20230713,094600,112428067,637,637,637,637,0
|
|
20230713,094500,112428067,637,637,637,637,2
|
|
20230713,094400,112426793,631,637,637,631,11555
|
|
20230713,094300,105127112,637,637,637,637,25
|
|
20230713,094200,105111187,637,634,638,633,1713
|
|
20230713,094100,104025391,638,635,638,635,18
|
|
20230713,094000,104013958,634,634,634,634,11
|
|
20230713,093900,104006984,638,635,638,634,15012
|
|
20230713,093800,94489340,638,638,638,634,3162
|
|
20230713,093700,92482066,638,637,638,636,1019
|
|
20230713,093600,91833733,638,637,638,637,1426
|
|
20230713,093500,90925198,637,637,637,637,152
|
|
20230713,093400,90828374,637,636,637,636,1542
|
|
20230713,093300,89847659,636,636,636,636,150
|
|
20230713,093200,89752259,636,635,636,633,17364
|
|
20230713,093100,78726169,633,635,635,633,314
|
|
20230713,093000,78527395,635,635,635,635,0
|
|
20230713,092900,78527395,635,634,635,634,2
|
|
20230713,092800,78526126,633,635,635,633,754
|
|
20230713,092700,78048336,635,635,635,635,1
|
|
20230713,092600,78047701,635,635,636,634,3016
|
|
20230713,092500,76132820,636,636,636,636,0
|
|
20230713,092400,76132820,636,633,636,633,1401
|
|
20230713,092300,75245984,636,636,636,636,970
|
|
20230713,092200,74629064,636,636,636,636,1
|
|
20230713,092100,74628428,636,634,637,634,10058
|
|
20230713,092000,68249374,634,634,634,632,4379
|
|
20230713,091900,65481478,634,634,635,633,4022
|
|
20230713,091800,62932029,633,633,634,633,2122
|
|
20230713,091700,61588771,635,635,636,633,10033
|
|
20230713,091600,55237510,636,636,636,634,5554
|
|
20230713,091500,51707266,636,636,636,635,1846
|
|
20230713,091400,50535054,636,634,636,633,1135
|
|
20230713,091300,49816541,636,636,636,636,2098
|
|
20230713,091200,48482213,637,637,637,635,1253
|
|
20230713,091100,47685452,637,636,637,636,4556
|
|
20230713,091000,44787250,636,634,636,634,5080
|
|
20230713,090900,41561821,635,635,635,635,150
|
|
20230713,090800,41466571,635,633,635,633,232
|
|
20230713,090700,41319703,633,632,635,632,13350
|
|
20230713,090600,32858886,632,632,632,630,1224
|
|
20230713,090500,32086633,633,634,634,633,5405
|
|
20230713,090400,28659965,634,635,636,630,2195
|
|
20230713,090300,27275260,637,637,637,637,80
|
|
20230713,090200,27224300,637,637,637,634,1204
|
|
20230713,090100,26460952,638,635,638,629,37764
|
|
20230713,090000,2668156,639,637,639,637,4186
|