649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194600,888026124,284,284,284,284,11704
|
|
20230710,194500,888026124,284,284,284,284,0
|
|
20230710,194400,888026124,284,284,284,284,0
|
|
20230710,194300,888026124,284,284,284,284,0
|
|
20230710,194200,888026124,284,284,284,284,0
|
|
20230710,194100,888026124,284,284,284,284,0
|
|
20230710,194000,888026124,284,284,284,284,0
|
|
20230710,193900,888026124,284,284,284,284,0
|
|
20230710,193800,888026124,284,284,284,284,0
|
|
20230710,193700,888026124,284,284,284,284,0
|
|
20230710,193600,888026124,284,284,284,284,0
|
|
20230710,193500,888026124,284,284,284,284,0
|
|
20230710,193400,888026124,284,284,284,284,0
|
|
20230710,193300,888026124,284,284,284,284,0
|
|
20230710,193200,888026124,284,284,284,284,0
|
|
20230710,193100,888026124,284,284,284,284,0
|
|
20230710,193000,888026124,284,284,284,284,0
|
|
20230710,192900,888026124,284,284,284,284,0
|
|
20230710,192800,888026124,284,284,284,284,0
|
|
20230710,192700,888026124,284,284,284,284,0
|
|
20230710,192600,888026124,284,284,284,284,0
|
|
20230710,192500,888026124,284,284,284,284,0
|
|
20230710,192400,888026124,284,284,284,284,0
|
|
20230710,192300,888026124,284,284,284,284,0
|
|
20230710,192200,888026124,284,284,284,284,0
|
|
20230710,192100,888026124,284,284,284,284,0
|
|
20230710,192000,888026124,284,284,284,284,0
|
|
20230710,191900,888026124,284,284,284,284,0
|
|
20230710,191800,888026124,284,284,284,284,0
|
|
20230710,191700,888026124,284,284,284,284,0
|
|
20230710,191600,888026124,284,284,284,284,11704
|
|
20230710,191500,888026124,284,284,284,284,0
|
|
20230710,191400,888026124,284,284,284,284,0
|
|
20230710,191300,888026124,284,284,284,284,0
|
|
20230710,191200,888026124,284,284,284,284,0
|
|
20230710,191100,888026124,284,284,284,284,0
|
|
20230710,191000,888026124,284,284,284,284,0
|
|
20230710,190900,888026124,284,284,284,284,0
|
|
20230710,190800,888026124,284,284,284,284,0
|
|
20230710,190700,888026124,284,284,284,284,0
|
|
20230710,190600,888026124,284,284,284,284,0
|
|
20230710,190500,888026124,284,284,284,284,0
|
|
20230710,190400,888026124,284,284,284,284,0
|
|
20230710,190300,888026124,284,284,284,284,0
|
|
20230710,190200,888026124,284,284,284,284,0
|
|
20230710,190100,888026124,284,284,284,284,0
|
|
20230710,190000,888026124,284,284,284,284,0
|
|
20230710,185900,888026124,284,284,284,284,0
|
|
20230710,185800,888026124,284,284,284,284,0
|
|
20230710,185700,888026124,284,284,284,284,0
|
|
20230710,185600,888026124,284,284,284,284,0
|
|
20230710,185500,888026124,284,284,284,284,0
|
|
20230710,185400,888026124,284,284,284,284,0
|
|
20230710,185300,888026124,284,284,284,284,0
|
|
20230710,185200,888026124,284,284,284,284,0
|
|
20230710,185100,888026124,284,284,284,284,0
|
|
20230710,185000,888026124,284,284,284,284,0
|
|
20230710,184900,888026124,284,284,284,284,0
|
|
20230710,184800,888026124,284,284,284,284,0
|
|
20230710,184700,888026124,284,284,284,284,0
|
|
20230710,184600,888026124,284,284,284,284,11704
|
|
20230710,184500,888026124,284,284,284,284,0
|
|
20230710,184400,888026124,284,284,284,284,0
|
|
20230710,184300,888026124,284,284,284,284,0
|
|
20230710,184200,888026124,284,284,284,284,0
|
|
20230710,184100,888026124,284,284,284,284,0
|
|
20230710,184000,888026124,284,284,284,284,0
|
|
20230710,183900,888026124,284,284,284,284,0
|
|
20230710,183800,888026124,284,284,284,284,0
|
|
20230710,183700,888026124,284,284,284,284,0
|
|
20230710,183600,888026124,284,284,284,284,0
|
|
20230710,183500,888026124,284,284,284,284,0
|
|
20230710,183400,888026124,284,284,284,284,0
|
|
20230710,183300,888026124,284,284,284,284,0
|
|
20230710,183200,888026124,284,284,284,284,0
|
|
20230710,183100,888026124,284,284,284,284,0
|
|
20230710,183000,888026124,284,284,284,284,0
|
|
20230710,182900,888026124,284,284,284,284,0
|
|
20230710,182800,888026124,284,284,284,284,0
|
|
20230710,182700,888026124,284,284,284,284,0
|
|
20230710,182600,888026124,284,284,284,284,0
|
|
20230710,182500,888026124,284,284,284,284,0
|
|
20230710,182400,888026124,284,284,284,284,0
|
|
20230710,182300,888026124,284,284,284,284,0
|
|
20230710,182200,888026124,284,284,284,284,0
|
|
20230710,182100,888026124,284,284,284,284,0
|
|
20230710,182000,888026124,284,284,284,284,0
|
|
20230710,181900,888026124,284,284,284,284,0
|
|
20230710,181800,888026124,284,284,284,284,0
|
|
20230710,181700,888026124,284,284,284,284,0
|
|
20230710,181600,888026124,284,284,284,284,11704
|
|
20230710,181500,888026124,284,284,284,284,0
|
|
20230710,181400,888026124,284,284,284,284,0
|
|
20230710,181300,888026124,284,284,284,284,0
|
|
20230710,181200,888026124,284,284,284,284,0
|
|
20230710,181100,888026124,284,284,284,284,0
|
|
20230710,181000,888026124,284,284,284,284,0
|
|
20230710,180900,888026124,284,284,284,284,0
|
|
20230710,180800,888026124,284,284,284,284,0
|
|
20230710,180700,888026124,284,284,284,284,0
|
|
20230710,180600,888026124,284,284,284,284,0
|
|
20230710,180500,888026124,284,284,284,284,0
|
|
20230710,180400,888026124,284,284,284,284,0
|
|
20230710,180300,888026124,284,284,284,284,0
|
|
20230710,180200,888026124,284,284,284,284,0
|
|
20230710,180100,888026124,284,284,284,284,0
|
|
20230710,180000,888026124,284,284,284,284,0
|
|
20230710,175900,888026124,284,284,284,284,0
|
|
20230710,175800,888026124,284,284,284,284,0
|
|
20230710,175700,888026124,284,284,284,284,0
|
|
20230710,175600,888026124,284,284,284,284,0
|
|
20230710,175500,888026124,284,284,284,284,0
|
|
20230710,175400,888026124,284,284,284,284,0
|
|
20230710,175300,888026124,284,284,284,284,0
|
|
20230710,175200,888026124,284,284,284,284,0
|
|
20230710,175100,888026124,284,284,284,284,0
|
|
20230710,175000,888026124,284,284,284,284,0
|
|
20230710,174900,888026124,284,284,284,284,0
|
|
20230710,174800,888026124,284,284,284,284,0
|
|
20230710,174700,888026124,284,284,284,284,0
|
|
20230710,174600,888026124,284,284,284,284,11704
|
|
20230710,174500,888026124,284,284,284,284,0
|
|
20230710,174400,888026124,284,284,284,284,0
|
|
20230710,174300,888026124,284,284,284,284,0
|
|
20230710,174200,888026124,284,284,284,284,0
|
|
20230710,174100,888026124,284,284,284,284,0
|
|
20230710,174000,888026124,284,284,284,284,0
|
|
20230710,173900,888026124,284,284,284,284,0
|
|
20230710,173800,888026124,284,284,284,284,0
|
|
20230710,173700,888026124,284,284,284,284,0
|
|
20230710,173600,888026124,284,284,284,284,0
|
|
20230710,173500,888026124,284,284,284,284,0
|
|
20230710,173400,888026124,284,284,284,284,0
|
|
20230710,173300,888026124,284,284,284,284,0
|
|
20230710,173200,888026124,284,284,284,284,0
|
|
20230710,173100,888026124,284,284,284,284,0
|
|
20230710,173000,888026124,284,284,284,284,0
|
|
20230710,172900,888026124,284,284,284,284,0
|
|
20230710,172800,888026124,284,284,284,284,0
|
|
20230710,172700,888026124,284,284,284,284,0
|
|
20230710,172600,888026124,284,284,284,284,0
|
|
20230710,172500,888026124,284,284,284,284,0
|
|
20230710,172400,888026124,284,284,284,284,0
|
|
20230710,172300,888026124,284,284,284,284,0
|
|
20230710,172200,888026124,284,284,284,284,0
|
|
20230710,172100,888026124,284,284,284,284,0
|
|
20230710,172000,888026124,284,284,284,284,0
|
|
20230710,171900,888026124,284,284,284,284,0
|
|
20230710,171800,888026124,284,284,284,284,0
|
|
20230710,171700,888026124,284,284,284,284,0
|
|
20230710,171600,888026124,284,284,284,284,11704
|
|
20230710,171500,888026124,284,284,284,284,0
|
|
20230710,171400,888026124,284,284,284,284,0
|
|
20230710,171300,888026124,284,284,284,284,0
|
|
20230710,171200,888026124,284,284,284,284,0
|
|
20230710,171100,888026124,284,284,284,284,0
|
|
20230710,171000,888026124,284,284,284,284,0
|
|
20230710,170900,888026124,284,284,284,284,0
|
|
20230710,170800,888026124,284,284,284,284,0
|
|
20230710,170700,888026124,284,284,284,284,0
|
|
20230710,170600,888026124,284,284,284,284,0
|
|
20230710,170500,888026124,284,284,284,284,0
|
|
20230710,170400,888026124,284,284,284,284,0
|
|
20230710,170300,888026124,284,284,284,284,0
|
|
20230710,170200,888026124,284,284,284,284,0
|
|
20230710,170100,888026124,284,284,284,284,0
|
|
20230710,170000,888026124,284,284,284,284,0
|
|
20230710,165900,888026124,284,284,284,284,0
|
|
20230710,165800,888026124,284,284,284,284,0
|
|
20230710,165700,888026124,284,284,284,284,0
|
|
20230710,165600,888026124,284,284,284,284,0
|
|
20230710,165500,888026124,284,284,284,284,0
|
|
20230710,165400,888026124,284,284,284,284,0
|
|
20230710,165300,888026124,284,284,284,284,0
|
|
20230710,165200,888026124,284,284,284,284,0
|
|
20230710,165100,888026124,284,284,284,284,0
|
|
20230710,165000,888026124,284,284,284,284,0
|
|
20230710,164900,888026124,284,284,284,284,0
|
|
20230710,164800,888026124,284,284,284,284,0
|
|
20230710,164700,888026124,284,284,284,284,0
|
|
20230710,164600,888026124,284,284,284,284,11704
|
|
20230710,164500,888026124,284,284,284,284,0
|
|
20230710,164400,888026124,284,284,284,284,0
|
|
20230710,164300,888026124,284,284,284,284,0
|
|
20230710,164200,888026124,284,284,284,284,0
|
|
20230710,164100,888026124,284,284,284,284,0
|
|
20230710,164000,888026124,284,284,284,284,0
|
|
20230710,163900,888026124,284,284,284,284,0
|
|
20230710,163800,888026124,284,284,284,284,0
|
|
20230710,163700,888026124,284,284,284,284,0
|
|
20230710,163600,888026124,284,284,284,284,0
|
|
20230710,163500,888026124,284,284,284,284,0
|
|
20230710,163400,888026124,284,284,284,284,0
|
|
20230710,163300,888026124,284,284,284,284,0
|
|
20230710,163200,888026124,284,284,284,284,0
|
|
20230710,163100,888026124,284,284,284,284,0
|
|
20230710,163000,888026124,284,284,284,284,0
|
|
20230710,162900,888026124,284,284,284,284,0
|
|
20230710,162800,888026124,284,284,284,284,0
|
|
20230710,162700,888026124,284,284,284,284,0
|
|
20230710,162600,888026124,284,284,284,284,0
|
|
20230710,162500,888026124,284,284,284,284,0
|
|
20230710,162400,888026124,284,284,284,284,0
|
|
20230710,162300,888026124,284,284,284,284,0
|
|
20230710,162200,888026124,284,284,284,284,0
|
|
20230710,162100,888026124,284,284,284,284,0
|
|
20230710,162000,888026124,284,284,284,284,0
|
|
20230710,161900,888026124,284,284,284,284,0
|
|
20230710,161800,888026124,284,284,284,284,0
|
|
20230710,161700,888026124,284,284,284,284,0
|
|
20230710,161600,888026124,284,284,284,284,11704
|
|
20230710,161500,888026124,284,284,284,284,0
|
|
20230710,161400,888026124,284,284,284,284,0
|
|
20230710,161300,888026124,284,284,284,284,0
|
|
20230710,161200,888026124,284,284,284,284,0
|
|
20230710,161100,888026124,284,284,284,284,0
|
|
20230710,161000,888026124,284,284,284,284,0
|
|
20230710,160900,888026124,284,284,284,284,0
|
|
20230710,160800,888026124,284,284,284,284,0
|
|
20230710,160700,888026124,284,284,284,284,0
|
|
20230710,160600,888026124,284,284,284,284,0
|
|
20230710,160500,888026124,284,284,284,284,0
|
|
20230710,160400,888026124,284,284,284,284,0
|
|
20230710,160300,888026124,284,284,284,284,0
|
|
20230710,160200,888026124,284,284,284,284,0
|
|
20230710,160100,888026124,284,284,284,284,0
|
|
20230710,160000,888026124,284,284,284,284,0
|
|
20230710,155900,888026124,284,284,284,284,0
|
|
20230710,155800,888026124,284,284,284,284,0
|
|
20230710,155700,888026124,284,284,284,284,0
|
|
20230710,155600,888026124,284,284,284,284,0
|
|
20230710,155500,888026124,284,284,284,284,0
|
|
20230710,155400,888026124,284,284,284,284,0
|
|
20230710,155300,888026124,284,284,284,284,0
|
|
20230710,155200,888026124,284,284,284,284,0
|
|
20230710,155100,888026124,284,284,284,284,0
|
|
20230710,155000,888026124,284,284,284,284,0
|
|
20230710,154900,888026124,284,284,284,284,0
|
|
20230710,154800,888026124,284,284,284,284,0
|
|
20230710,154700,888026124,284,284,284,284,0
|
|
20230710,154600,888026124,284,284,284,284,11704
|
|
20230710,154500,888026124,284,284,284,284,0
|
|
20230710,154400,888026124,284,284,284,284,0
|
|
20230710,154300,888026124,284,284,284,284,0
|
|
20230710,154200,888026124,284,284,284,284,0
|
|
20230710,154100,888026124,284,284,284,284,0
|
|
20230710,154000,888026124,284,284,284,284,0
|
|
20230710,153900,888026124,284,284,284,284,0
|
|
20230710,153800,888026124,284,284,284,284,0
|
|
20230710,153700,888026124,284,284,284,284,0
|
|
20230710,153600,888026124,284,284,284,284,0
|
|
20230710,153500,888026124,284,284,284,284,0
|
|
20230710,153400,888026124,284,284,284,284,0
|
|
20230710,153300,888026124,284,284,284,284,0
|
|
20230710,153200,888026124,284,284,284,284,0
|
|
20230710,153100,888026124,284,284,284,284,0
|
|
20230710,153000,888026124,284,284,284,284,11704
|
|
20230710,152900,884702188,290,290,290,290,0
|
|
20230710,152800,884702188,290,290,290,290,0
|
|
20230710,152700,884702188,290,290,290,290,0
|
|
20230710,152600,884702188,290,290,290,290,0
|
|
20230710,152500,884702188,290,290,290,290,0
|
|
20230710,152400,884702188,290,290,290,290,0
|
|
20230710,152300,884702188,290,290,290,290,0
|
|
20230710,152200,884702188,290,290,290,290,0
|
|
20230710,152100,884702188,290,290,290,290,0
|
|
20230710,152000,884702188,290,290,290,290,0
|
|
20230710,151900,884702188,290,288,290,287,45953
|
|
20230710,151800,871447386,288,288,289,287,148
|
|
20230710,151700,871404744,289,289,289,288,10333
|
|
20230710,151600,868428703,289,288,290,288,2170
|
|
20230710,151500,867801520,290,286,290,283,85609
|
|
20230710,151400,843090600,286,285,287,285,28003
|
|
20230710,151300,835093035,285,283,285,283,10020
|
|
20230710,151200,832257335,284,284,284,284,54
|
|
20230710,151100,832241999,285,285,285,284,503
|
|
20230710,151000,832098645,285,285,285,285,2
|
|
20230710,150900,832098075,285,285,285,285,1
|
|
20230710,150800,832097790,285,285,285,285,103
|
|
20230710,150700,832068435,284,284,284,284,4343
|
|
20230710,150600,830835023,284,284,284,283,442
|
|
20230710,150500,830709608,284,284,284,283,5009
|
|
20230710,150400,829287076,284,284,284,284,6
|
|
20230710,150300,829285372,285,285,285,285,513
|
|
20230710,150200,829139167,285,284,286,284,1054
|
|
20230710,150100,828839762,287,287,287,287,14
|
|
20230710,150000,828835744,284,286,286,284,8
|
|
20230710,145900,828833464,287,287,287,287,1
|
|
20230710,145800,828833177,286,286,286,286,1
|
|
20230710,145700,828832891,286,286,286,286,2
|
|
20230710,145600,828832319,287,287,287,287,200
|
|
20230710,145500,828774919,287,286,287,286,56
|
|
20230710,145400,828758890,285,286,286,285,1023
|
|
20230710,145300,828467334,286,286,287,286,6415
|
|
20230710,145200,826632643,286,286,286,286,315
|
|
20230710,145100,826542553,286,286,286,286,0
|
|
20230710,145000,826542553,286,285,286,285,127
|
|
20230710,144900,826506243,286,284,286,284,349
|
|
20230710,144800,826406745,286,286,286,284,107
|
|
20230710,144700,826376283,286,284,286,284,298
|
|
20230710,144600,826291101,284,285,286,284,1102
|
|
20230710,144500,825976133,285,284,285,284,2335
|
|
20230710,144400,825312793,285,287,287,285,50957
|
|
20230710,144300,810788509,287,286,287,286,5
|
|
20230710,144200,810787078,285,285,285,285,956
|
|
20230710,144100,810514618,287,287,287,287,4
|
|
20230710,144000,810513470,287,287,287,287,0
|
|
20230710,143900,810513470,287,286,287,286,123
|
|
20230710,143800,810478187,286,286,286,286,3652
|
|
20230710,143700,809433715,285,285,285,285,7176
|
|
20230710,143600,807388555,286,286,286,286,75
|
|
20230710,143500,807367105,286,286,286,286,0
|
|
20230710,143400,807367105,286,286,286,286,1
|
|
20230710,143300,807366819,285,285,285,285,17
|
|
20230710,143200,807361974,285,285,285,285,0
|
|
20230710,143100,807361974,285,285,285,285,0
|
|
20230710,143000,807361974,285,286,286,285,6
|
|
20230710,142900,807360260,286,286,286,286,2
|
|
20230710,142800,807359688,287,287,287,287,17
|
|
20230710,142700,807354809,287,287,287,287,0
|
|
20230710,142600,807354809,287,287,287,287,1
|
|
20230710,142500,807354522,286,286,286,285,7
|
|
20230710,142400,807352521,287,287,287,287,0
|
|
20230710,142300,807352521,287,286,287,286,5
|
|
20230710,142200,807351088,285,285,285,285,1293
|
|
20230710,142100,806982583,286,286,287,285,16502
|
|
20230710,142000,802258008,287,285,287,284,17930
|
|
20230710,141900,797165850,285,286,287,285,13003
|
|
20230710,141800,793456478,286,286,287,286,905
|
|
20230710,141700,793197644,285,286,286,285,10000
|
|
20230710,141600,790347641,287,286,287,285,619
|
|
20230710,141500,790170710,285,286,287,285,20002
|
|
20230710,141400,784459313,286,287,287,286,10112
|
|
20230710,141300,781557170,289,289,289,287,4
|
|
20230710,141200,781556018,287,287,287,287,1
|
|
20230710,141100,781555731,287,287,287,287,1966
|
|
20230710,141000,780991489,289,289,289,289,0
|
|
20230710,140900,780991489,289,288,289,288,1966
|
|
20230710,140800,780423336,289,289,289,289,0
|
|
20230710,140700,780423336,289,289,289,287,591
|
|
20230710,140600,780253715,290,289,290,288,5775
|
|
20230710,140500,778589815,289,289,289,289,1
|
|
20230710,140400,778589526,289,288,289,287,2771
|
|
20230710,140300,777793880,290,287,290,287,7907
|
|
20230710,140200,775523552,287,287,287,287,383
|
|
20230710,140100,775413631,288,288,288,287,26687
|
|
20230710,140000,767747776,288,290,290,288,16177
|
|
20230710,135900,763079483,290,290,290,290,15
|
|
20230710,135800,763075133,290,289,290,289,497
|
|
20230710,135700,762931499,290,289,290,289,388
|
|
20230710,135600,762819366,290,290,290,289,1361
|
|
20230710,135500,762425961,289,290,290,288,699
|
|
20230710,135400,762223970,289,289,289,289,15
|
|
20230710,135300,762219635,290,290,291,289,2520
|
|
20230710,135200,761490158,291,291,291,290,802
|
|
20230710,135100,761257474,291,290,291,290,134
|
|
20230710,135000,761218613,291,291,291,291,18
|
|
20230710,134900,761213375,291,290,291,289,8315
|
|
20230710,134800,758806872,290,291,291,290,10018
|
|
20230710,134700,755896652,291,291,291,289,1586
|
|
20230710,134600,755438261,291,290,291,288,14677
|
|
20230710,134500,751196317,292,292,292,290,39019
|
|
20230710,134400,739863494,292,293,293,291,10099
|
|
20230710,134300,736912156,293,296,296,293,7634
|
|
20230710,134200,734673328,296,292,296,292,9160
|
|
20230710,134100,731969693,292,296,296,291,32928
|
|
20230710,134000,722289009,295,294,297,294,10775
|
|
20230710,133900,719101665,294,294,296,293,12094
|
|
20230710,133800,715537914,294,295,297,294,36543
|
|
20230710,133700,704771989,295,298,299,291,52422
|
|
20230710,133600,689310008,298,296,299,295,106710
|
|
20230710,133500,657606242,295,295,296,294,21372
|
|
20230710,133400,651291456,294,293,294,293,6898
|
|
20230710,133300,649265048,293,293,295,293,34243
|
|
20230710,133200,639198907,295,293,296,293,92264
|
|
20230710,133100,612003433,292,292,292,290,22616
|
|
20230710,133000,605402931,293,291,293,289,34077
|
|
20230710,132900,595472777,292,289,294,289,83403
|
|
20230710,132800,571067390,289,289,291,288,9250
|
|
20230710,132700,568389891,288,287,288,287,19847
|
|
20230710,132600,562686237,288,288,288,287,12328
|
|
20230710,132500,559135774,288,288,288,285,445
|
|
20230710,132400,559008495,286,287,291,286,103125
|
|
20230710,132300,529363108,287,286,287,285,5906
|
|
20230710,132200,527673906,285,282,285,282,44880
|
|
20230710,132100,514934417,282,285,286,280,196696
|
|
20230710,132000,459485157,286,284,287,284,15932
|
|
20230710,131900,454928290,284,287,287,282,31922
|
|
20230710,131800,445860728,287,288,288,283,100907
|
|
20230710,131700,417108918,288,297,299,287,76014
|
|
20230710,131600,394819850,299,284,299,284,562014
|
|
20230710,131500,231596686,284,284,284,284,0
|
|
20230710,131400,231596686,284,284,284,284,0
|
|
20230710,131300,231596686,284,284,284,284,0
|
|
20230710,131200,231596686,284,284,284,284,0
|
|
20230710,131100,231596686,284,284,284,284,1
|
|
20230710,131000,231596402,283,283,283,283,0
|
|
20230710,130900,231596402,283,283,283,283,0
|
|
20230710,130800,231596402,283,284,284,283,12575
|
|
20230710,130700,228037675,284,284,284,284,200
|
|
20230710,130600,227980875,283,283,283,283,100
|
|
20230710,130500,227952575,284,284,284,284,21
|
|
20230710,130400,227946611,283,283,284,283,2579
|
|
20230710,130300,227216704,284,284,284,284,0
|
|
20230710,130200,227216704,284,284,284,284,0
|
|
20230710,130100,227216704,284,285,285,284,58
|
|
20230710,130000,227200177,284,285,285,284,201
|
|
20230710,125900,227142893,284,284,284,284,10700
|
|
20230710,125800,224104093,285,285,285,285,0
|
|
20230710,125700,224104093,285,285,285,285,0
|
|
20230710,125600,224104093,285,285,285,285,0
|
|
20230710,125500,224104093,285,285,285,285,0
|
|
20230710,125400,224104093,285,285,285,285,0
|
|
20230710,125300,224104093,285,285,285,285,17
|
|
20230710,125200,224099248,285,285,285,285,0
|
|
20230710,125100,224099248,285,284,285,284,350
|
|
20230710,125000,223999648,284,284,284,284,2054
|
|
20230710,124900,223416312,285,285,285,285,0
|
|
20230710,124800,223416312,285,285,285,285,0
|
|
20230710,124700,223416312,285,285,285,284,2120
|
|
20230710,124600,222812312,285,285,285,285,55
|
|
20230710,124500,222796637,285,284,285,284,129
|
|
20230710,124400,222759999,285,284,285,284,3100
|
|
20230710,124300,221876504,285,285,285,285,0
|
|
20230710,124200,221876504,285,284,285,283,2504
|
|
20230710,124100,221165866,284,284,285,284,701
|
|
20230710,124000,220966451,284,285,285,284,2495
|
|
20230710,123900,220255508,284,285,285,284,1002
|
|
20230710,123800,219970938,285,285,285,285,1002
|
|
20230710,123700,219685368,285,285,285,285,2
|
|
20230710,123600,219684798,285,284,285,284,34833
|
|
20230710,123500,209792222,284,283,284,283,6420
|
|
20230710,123400,207975360,283,282,283,282,1465
|
|
20230710,123300,207562229,282,282,282,282,1104
|
|
20230710,123200,207250901,283,283,283,283,633
|
|
20230710,123100,207071762,283,283,283,283,471
|
|
20230710,123000,206938469,284,284,284,284,0
|
|
20230710,122900,206938469,284,284,284,284,140
|
|
20230710,122800,206898709,284,284,284,284,2
|
|
20230710,122700,206898141,284,284,284,284,0
|
|
20230710,122600,206898141,284,284,284,284,0
|
|
20230710,122500,206898141,284,284,284,284,0
|
|
20230710,122400,206898141,284,284,284,284,0
|
|
20230710,122300,206898141,284,284,284,284,0
|
|
20230710,122200,206898141,284,283,284,283,12229
|
|
20230710,122100,203437330,283,283,283,283,20000
|
|
20230710,122000,197777330,283,283,283,283,0
|
|
20230710,121900,197777330,283,282,283,282,19215
|
|
20230710,121800,192358697,283,283,283,283,14
|
|
20230710,121700,192354735,283,282,283,282,33552
|
|
20230710,121600,182893065,282,282,282,282,57
|
|
20230710,121500,182876991,281,281,281,281,0
|
|
20230710,121400,182876991,281,281,281,281,0
|
|
20230710,121300,182876991,281,281,281,281,7981
|
|
20230710,121200,180634330,281,281,281,281,0
|
|
20230710,121100,180634330,281,281,281,281,0
|
|
20230710,121000,180634330,281,281,281,281,4
|
|
20230710,120900,180633206,281,280,281,280,13020
|
|
20230710,120800,176987576,280,280,280,280,20
|
|
20230710,120700,176981976,280,280,280,280,0
|
|
20230710,120600,176981976,280,280,280,280,0
|
|
20230710,120500,176981976,280,280,280,280,0
|
|
20230710,120400,176981976,280,280,280,280,0
|
|
20230710,120300,176981976,280,280,280,280,0
|
|
20230710,120200,176981976,280,280,280,280,0
|
|
20230710,120100,176981976,280,280,280,280,0
|
|
20230710,120000,176981976,280,280,280,280,0
|
|
20230710,115900,176981976,280,280,280,280,100
|
|
20230710,115800,176953976,280,280,280,280,0
|
|
20230710,115700,176953976,280,280,280,280,178
|
|
20230710,115600,176904136,280,280,280,280,22
|
|
20230710,115500,176897976,280,280,280,280,0
|
|
20230710,115400,176897976,280,280,280,280,10
|
|
20230710,115300,176895176,280,280,280,280,0
|
|
20230710,115200,176895176,280,280,280,280,6
|
|
20230710,115100,176893496,280,280,280,280,0
|
|
20230710,115000,176893496,280,280,280,280,0
|
|
20230710,114900,176893496,280,280,280,280,0
|
|
20230710,114800,176893496,280,280,280,280,3
|
|
20230710,114700,176892656,281,281,281,281,70
|
|
20230710,114600,176872986,279,280,281,279,1017
|
|
20230710,114500,176589234,280,280,280,280,1
|
|
20230710,114400,176588954,281,281,281,281,0
|
|
20230710,114300,176588954,281,281,281,281,0
|
|
20230710,114200,176588954,281,281,281,281,0
|
|
20230710,114100,176588954,281,281,281,281,3
|
|
20230710,114000,176588111,281,281,281,281,2000
|
|
20230710,113900,176026111,280,280,280,280,0
|
|
20230710,113800,176026111,280,280,280,280,12757
|
|
20230710,113700,172454151,280,280,280,280,0
|
|
20230710,113600,172454151,280,280,280,280,0
|
|
20230710,113500,172454151,280,280,280,280,0
|
|
20230710,113400,172454151,280,280,280,280,2000
|
|
20230710,113300,171894151,282,282,282,282,0
|
|
20230710,113200,171894151,282,282,282,282,0
|
|
20230710,113100,171894151,282,282,282,282,48
|
|
20230710,113000,171880615,282,281,282,281,10008
|
|
20230710,112900,169068357,281,282,282,281,8
|
|
20230710,112800,169066103,282,282,282,282,214
|
|
20230710,112700,169005755,282,282,282,282,0
|
|
20230710,112600,169005755,282,282,282,282,0
|
|
20230710,112500,169005755,282,282,282,282,0
|
|
20230710,112400,169005755,282,282,282,282,200
|
|
20230710,112300,168949355,281,281,281,281,9778
|
|
20230710,112200,166201737,280,280,280,280,8000
|
|
20230710,112100,163961737,280,280,280,280,0
|
|
20230710,112000,163961737,280,280,280,280,13000
|
|
20230710,111900,160321737,280,280,280,280,0
|
|
20230710,111800,160321737,280,280,280,280,0
|
|
20230710,111700,160321737,280,280,280,280,0
|
|
20230710,111600,160321737,280,280,280,280,0
|
|
20230710,111500,160321737,280,280,280,280,0
|
|
20230710,111400,160321737,280,280,280,280,4400
|
|
20230710,111300,159089737,281,281,281,281,745
|
|
20230710,111200,158880392,280,280,280,280,0
|
|
20230710,111100,158880392,280,280,280,280,6700
|
|
20230710,111000,157004392,280,280,280,280,1
|
|
20230710,110900,157004112,280,280,280,280,0
|
|
20230710,110800,157004112,280,280,280,280,0
|
|
20230710,110700,157004112,280,280,280,280,20000
|
|
20230710,110600,151404112,281,281,281,281,0
|
|
20230710,110500,151404112,281,281,281,281,2335
|
|
20230710,110400,150747977,281,280,281,280,17876
|
|
20230710,110300,145737511,280,280,280,280,0
|
|
20230710,110200,145737511,280,280,280,280,6983
|
|
20230710,110100,143782271,280,280,280,280,5040
|
|
20230710,110000,142371071,281,281,281,281,8058
|
|
20230710,105900,140106773,281,281,281,281,0
|
|
20230710,105800,140106773,281,281,281,281,1500
|
|
20230710,105700,139685273,281,281,281,281,0
|
|
20230710,105600,139685273,281,281,281,281,500
|
|
20230710,105500,139544773,281,281,281,281,4963
|
|
20230710,105400,138150170,282,282,282,282,20
|
|
20230710,105300,138144530,281,282,282,281,160
|
|
20230710,105200,138099450,281,281,281,281,2001
|
|
20230710,105100,137537169,282,282,282,282,2
|
|
20230710,105000,137536605,282,282,282,281,436
|
|
20230710,104900,137413869,282,282,282,282,10000
|
|
20230710,104800,134593869,282,282,282,282,0
|
|
20230710,104700,134593869,282,282,282,282,12885
|
|
20230710,104600,130960299,282,282,282,282,100
|
|
20230710,104500,130932099,282,282,283,282,18111
|
|
20230710,104400,125824785,282,281,282,281,11612
|
|
20230710,104300,122561812,282,282,282,282,0
|
|
20230710,104200,122561812,282,282,282,282,976
|
|
20230710,104100,122286580,282,280,282,280,17065
|
|
20230710,104000,117501313,281,281,281,281,0
|
|
20230710,103900,117501313,281,281,281,281,0
|
|
20230710,103800,117501313,281,280,281,280,30
|
|
20230710,103700,117492905,280,280,280,280,14
|
|
20230710,103600,117488985,280,280,280,280,0
|
|
20230710,103500,117488985,280,280,280,280,4
|
|
20230710,103400,117487865,280,280,281,280,970
|
|
20230710,103300,117215748,280,280,280,280,3924
|
|
20230710,103200,116117028,279,279,279,279,0
|
|
20230710,103100,116117028,279,279,279,279,0
|
|
20230710,103000,116117028,279,279,279,279,0
|
|
20230710,102900,116117028,279,279,279,279,10410
|
|
20230710,102800,113212638,279,279,279,279,5
|
|
20230710,102700,113211243,279,279,279,279,926
|
|
20230710,102600,112952889,279,279,279,279,3
|
|
20230710,102500,112952052,279,279,279,279,10
|
|
20230710,102400,112949262,278,278,278,278,0
|
|
20230710,102300,112949262,278,278,278,278,0
|
|
20230710,102200,112949262,278,280,280,278,14666
|
|
20230710,102100,108854794,281,277,282,277,120295
|
|
20230710,102000,75058772,277,277,277,277,0
|
|
20230710,101900,75058772,277,277,277,277,200
|
|
20230710,101800,75003372,277,277,277,277,0
|
|
20230710,101700,75003372,277,277,277,277,464
|
|
20230710,101600,74874844,277,277,277,277,0
|
|
20230710,101500,74874844,277,277,277,277,0
|
|
20230710,101400,74874844,277,277,277,277,1
|
|
20230710,101300,74874567,278,278,278,278,500
|
|
20230710,101200,74735567,278,278,278,278,0
|
|
20230710,101100,74735567,278,278,278,278,501
|
|
20230710,101000,74596289,278,278,278,278,20
|
|
20230710,100900,74590729,277,277,277,277,682
|
|
20230710,100800,74401815,277,277,277,277,0
|
|
20230710,100700,74401815,277,277,277,277,0
|
|
20230710,100600,74401815,277,277,277,277,0
|
|
20230710,100500,74401815,277,277,277,277,0
|
|
20230710,100400,74401815,277,277,277,277,0
|
|
20230710,100300,74401815,277,277,277,277,0
|
|
20230710,100200,74401815,277,277,277,277,23
|
|
20230710,100100,74395444,276,276,276,276,0
|
|
20230710,100000,74395444,276,276,276,276,0
|
|
20230710,095900,74395444,276,276,276,276,12901
|
|
20230710,095800,70834768,277,277,277,277,425
|
|
20230710,095700,70717043,278,278,278,278,0
|
|
20230710,095600,70717043,278,278,278,278,100
|
|
20230710,095500,70689243,278,278,278,278,0
|
|
20230710,095400,70689243,278,278,278,278,21
|
|
20230710,095300,70683405,277,277,277,277,0
|
|
20230710,095200,70683405,277,277,277,277,2100
|
|
20230710,095100,70101705,278,277,278,277,478
|
|
20230710,095000,69969296,277,276,277,276,701
|
|
20230710,094900,69775120,277,277,277,277,0
|
|
20230710,094800,69775120,277,277,277,277,0
|
|
20230710,094700,69775120,277,277,277,277,0
|
|
20230710,094600,69775120,277,277,277,277,3160
|
|
20230710,094500,68899800,278,278,278,278,0
|
|
20230710,094400,68899800,278,278,278,278,0
|
|
20230710,094300,68899800,278,278,278,278,0
|
|
20230710,094200,68899800,278,277,278,277,2814
|
|
20230710,094100,68119822,277,277,277,277,3610
|
|
20230710,094000,67119852,277,277,277,277,0
|
|
20230710,093900,67119852,277,277,277,277,0
|
|
20230710,093800,67119852,277,277,277,277,37
|
|
20230710,093700,67109603,277,277,277,277,2
|
|
20230710,093600,67109049,277,277,277,277,101
|
|
20230710,093500,67081072,277,277,277,277,0
|
|
20230710,093400,67081072,277,276,277,276,2280
|
|
20230710,093300,66451749,276,276,276,276,0
|
|
20230710,093200,66451749,276,276,276,276,14
|
|
20230710,093100,66447885,274,275,275,274,20000
|
|
20230710,093000,60967875,274,275,275,274,15846
|
|
20230710,092900,56624295,276,276,276,276,517
|
|
20230710,092800,56481603,276,276,276,276,0
|
|
20230710,092700,56481603,276,276,276,276,3400
|
|
20230710,092600,55543203,277,277,277,277,0
|
|
20230710,092500,55543203,277,277,277,277,4293
|
|
20230710,092400,54354042,278,278,278,278,1870
|
|
20230710,092300,53834182,278,278,278,278,272
|
|
20230710,092200,53758566,279,279,279,279,5
|
|
20230710,092100,53757171,279,279,279,279,4
|
|
20230710,092000,53756055,279,279,279,279,0
|
|
20230710,091900,53756055,279,279,279,279,21
|
|
20230710,091800,53750196,278,279,279,278,856
|
|
20230710,091700,53512178,278,278,278,278,0
|
|
20230710,091600,53512178,278,278,278,278,1921
|
|
20230710,091500,52978140,278,278,278,278,3597
|
|
20230710,091400,51978174,278,278,278,278,201
|
|
20230710,091300,51922296,278,278,278,278,2231
|
|
20230710,091200,51302078,278,279,279,278,200
|
|
20230710,091100,51246378,279,279,279,279,320
|
|
20230710,091000,51157098,279,280,280,279,16527
|
|
20230710,090900,46546022,279,279,281,279,7020
|
|
20230710,090800,44581870,279,280,282,279,53238
|
|
20230710,090700,29595249,280,278,281,278,50094
|
|
20230710,090600,15583435,278,275,278,275,52866
|
|
20230710,090500,925234,275,275,275,275,1001
|
|
20230710,090400,649959,274,274,274,274,701
|
|
20230710,090300,457885,275,275,275,275,3
|
|
20230710,090200,457060,275,275,275,275,2
|
|
20230710,090100,456510,275,274,275,274,1146
|
|
20230710,090000,142500,275,274,275,274,520
|