615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191200,360901634,808,808,808,808,3235
|
|
20230710,191100,360901634,808,808,808,808,0
|
|
20230710,191000,360901634,808,808,808,808,0
|
|
20230710,190900,360901634,808,808,808,808,0
|
|
20230710,190800,360901634,808,808,808,808,0
|
|
20230710,190700,360901634,808,808,808,808,0
|
|
20230710,190600,360901634,808,808,808,808,0
|
|
20230710,190500,360901634,808,808,808,808,0
|
|
20230710,190400,360901634,808,808,808,808,0
|
|
20230710,190300,360901634,808,808,808,808,0
|
|
20230710,190200,360901634,808,808,808,808,0
|
|
20230710,190100,360901634,808,808,808,808,0
|
|
20230710,190000,360901634,808,808,808,808,0
|
|
20230710,185900,360901634,808,808,808,808,0
|
|
20230710,185800,360901634,808,808,808,808,0
|
|
20230710,185700,360901634,808,808,808,808,0
|
|
20230710,185600,360901634,808,808,808,808,0
|
|
20230710,185500,360901634,808,808,808,808,0
|
|
20230710,185400,360901634,808,808,808,808,0
|
|
20230710,185300,360901634,808,808,808,808,0
|
|
20230710,185200,360901634,808,808,808,808,0
|
|
20230710,185100,360901634,808,808,808,808,0
|
|
20230710,185000,360901634,808,808,808,808,0
|
|
20230710,184900,360901634,808,808,808,808,0
|
|
20230710,184800,360901634,808,808,808,808,0
|
|
20230710,184700,360901634,808,808,808,808,0
|
|
20230710,184600,360901634,808,808,808,808,0
|
|
20230710,184500,360901634,808,808,808,808,0
|
|
20230710,184400,360901634,808,808,808,808,0
|
|
20230710,184300,360901634,808,808,808,808,0
|
|
20230710,184200,360901634,808,808,808,808,3235
|
|
20230710,184100,360901634,808,808,808,808,0
|
|
20230710,184000,360901634,808,808,808,808,0
|
|
20230710,183900,360901634,808,808,808,808,0
|
|
20230710,183800,360901634,808,808,808,808,0
|
|
20230710,183700,360901634,808,808,808,808,0
|
|
20230710,183600,360901634,808,808,808,808,0
|
|
20230710,183500,360901634,808,808,808,808,0
|
|
20230710,183400,360901634,808,808,808,808,0
|
|
20230710,183300,360901634,808,808,808,808,0
|
|
20230710,183200,360901634,808,808,808,808,0
|
|
20230710,183100,360901634,808,808,808,808,0
|
|
20230710,183000,360901634,808,808,808,808,0
|
|
20230710,182900,360901634,808,808,808,808,0
|
|
20230710,182800,360901634,808,808,808,808,0
|
|
20230710,182700,360901634,808,808,808,808,0
|
|
20230710,182600,360901634,808,808,808,808,0
|
|
20230710,182500,360901634,808,808,808,808,0
|
|
20230710,182400,360901634,808,808,808,808,0
|
|
20230710,182300,360901634,808,808,808,808,0
|
|
20230710,182200,360901634,808,808,808,808,0
|
|
20230710,182100,360901634,808,808,808,808,0
|
|
20230710,182000,360901634,808,808,808,808,0
|
|
20230710,181900,360901634,808,808,808,808,0
|
|
20230710,181800,360901634,808,808,808,808,0
|
|
20230710,181700,360901634,808,808,808,808,0
|
|
20230710,181600,360901634,808,808,808,808,0
|
|
20230710,181500,360901634,808,808,808,808,0
|
|
20230710,181400,360901634,808,808,808,808,0
|
|
20230710,181300,360901634,808,808,808,808,0
|
|
20230710,181200,360901634,808,808,808,808,3235
|
|
20230710,181100,360901634,808,808,808,808,0
|
|
20230710,181000,360901634,808,808,808,808,0
|
|
20230710,180900,360901634,808,808,808,808,0
|
|
20230710,180800,360901634,808,808,808,808,0
|
|
20230710,180700,360901634,808,808,808,808,0
|
|
20230710,180600,360901634,808,808,808,808,0
|
|
20230710,180500,360901634,808,808,808,808,0
|
|
20230710,180400,360901634,808,808,808,808,0
|
|
20230710,180300,360901634,808,808,808,808,0
|
|
20230710,180200,360901634,808,808,808,808,0
|
|
20230710,180100,360901634,808,808,808,808,0
|
|
20230710,180000,360901634,808,808,808,808,0
|
|
20230710,175900,360901634,808,808,808,808,0
|
|
20230710,175800,360901634,808,808,808,808,0
|
|
20230710,175700,360901634,808,808,808,808,0
|
|
20230710,175600,360901634,808,808,808,808,0
|
|
20230710,175500,360901634,808,808,808,808,0
|
|
20230710,175400,360901634,808,808,808,808,0
|
|
20230710,175300,360901634,808,808,808,808,0
|
|
20230710,175200,360901634,808,808,808,808,0
|
|
20230710,175100,360901634,808,808,808,808,0
|
|
20230710,175000,360901634,808,808,808,808,0
|
|
20230710,174900,360901634,808,808,808,808,0
|
|
20230710,174800,360901634,808,808,808,808,0
|
|
20230710,174700,360901634,808,808,808,808,0
|
|
20230710,174600,360901634,808,808,808,808,0
|
|
20230710,174500,360901634,808,808,808,808,0
|
|
20230710,174400,360901634,808,808,808,808,0
|
|
20230710,174300,360901634,808,808,808,808,0
|
|
20230710,174200,360901634,808,808,808,808,3235
|
|
20230710,174100,360901634,808,808,808,808,0
|
|
20230710,174000,360901634,808,808,808,808,0
|
|
20230710,173900,360901634,808,808,808,808,0
|
|
20230710,173800,360901634,808,808,808,808,0
|
|
20230710,173700,360901634,808,808,808,808,0
|
|
20230710,173600,360901634,808,808,808,808,0
|
|
20230710,173500,360901634,808,808,808,808,0
|
|
20230710,173400,360901634,808,808,808,808,0
|
|
20230710,173300,360901634,808,808,808,808,0
|
|
20230710,173200,360901634,808,808,808,808,0
|
|
20230710,173100,360901634,808,808,808,808,0
|
|
20230710,173000,360901634,808,808,808,808,0
|
|
20230710,172900,360901634,808,808,808,808,0
|
|
20230710,172800,360901634,808,808,808,808,0
|
|
20230710,172700,360901634,808,808,808,808,0
|
|
20230710,172600,360901634,808,808,808,808,0
|
|
20230710,172500,360901634,808,808,808,808,0
|
|
20230710,172400,360901634,808,808,808,808,0
|
|
20230710,172300,360901634,808,808,808,808,0
|
|
20230710,172200,360901634,808,808,808,808,0
|
|
20230710,172100,360901634,808,808,808,808,0
|
|
20230710,172000,360901634,808,808,808,808,0
|
|
20230710,171900,360901634,808,808,808,808,0
|
|
20230710,171800,360901634,808,808,808,808,0
|
|
20230710,171700,360901634,808,808,808,808,0
|
|
20230710,171600,360901634,808,808,808,808,0
|
|
20230710,171500,360901634,808,808,808,808,0
|
|
20230710,171400,360901634,808,808,808,808,0
|
|
20230710,171300,360901634,808,808,808,808,0
|
|
20230710,171200,360901634,808,808,808,808,3235
|
|
20230710,171100,360901634,808,808,808,808,0
|
|
20230710,171000,360901634,808,808,808,808,0
|
|
20230710,170900,360901634,808,808,808,808,0
|
|
20230710,170800,360901634,808,808,808,808,0
|
|
20230710,170700,360901634,808,808,808,808,0
|
|
20230710,170600,360901634,808,808,808,808,0
|
|
20230710,170500,360901634,808,808,808,808,0
|
|
20230710,170400,360901634,808,808,808,808,0
|
|
20230710,170300,360901634,808,808,808,808,0
|
|
20230710,170200,360901634,808,808,808,808,0
|
|
20230710,170100,360901634,808,808,808,808,0
|
|
20230710,170000,360901634,808,808,808,808,0
|
|
20230710,165900,360901634,808,808,808,808,0
|
|
20230710,165800,360901634,808,808,808,808,0
|
|
20230710,165700,360901634,808,808,808,808,0
|
|
20230710,165600,360901634,808,808,808,808,0
|
|
20230710,165500,360901634,808,808,808,808,0
|
|
20230710,165400,360901634,808,808,808,808,0
|
|
20230710,165300,360901634,808,808,808,808,0
|
|
20230710,165200,360901634,808,808,808,808,0
|
|
20230710,165100,360901634,808,808,808,808,0
|
|
20230710,165000,360901634,808,808,808,808,0
|
|
20230710,164900,360901634,808,808,808,808,0
|
|
20230710,164800,360901634,808,808,808,808,0
|
|
20230710,164700,360901634,808,808,808,808,0
|
|
20230710,164600,360901634,808,808,808,808,0
|
|
20230710,164500,360901634,808,808,808,808,0
|
|
20230710,164400,360901634,808,808,808,808,0
|
|
20230710,164300,360901634,808,808,808,808,0
|
|
20230710,164200,360901634,808,808,808,808,3235
|
|
20230710,164100,360901634,808,808,808,808,0
|
|
20230710,164000,360901634,808,808,808,808,0
|
|
20230710,163900,360901634,808,808,808,808,0
|
|
20230710,163800,360901634,808,808,808,808,0
|
|
20230710,163700,360901634,808,808,808,808,0
|
|
20230710,163600,360901634,808,808,808,808,0
|
|
20230710,163500,360901634,808,808,808,808,0
|
|
20230710,163400,360901634,808,808,808,808,0
|
|
20230710,163300,360901634,808,808,808,808,0
|
|
20230710,163200,360901634,808,808,808,808,0
|
|
20230710,163100,360901634,808,808,808,808,0
|
|
20230710,163000,360901634,808,808,808,808,0
|
|
20230710,162900,360901634,808,808,808,808,0
|
|
20230710,162800,360901634,808,808,808,808,0
|
|
20230710,162700,360901634,808,808,808,808,0
|
|
20230710,162600,360901634,808,808,808,808,0
|
|
20230710,162500,360901634,808,808,808,808,0
|
|
20230710,162400,360901634,808,808,808,808,0
|
|
20230710,162300,360901634,808,808,808,808,0
|
|
20230710,162200,360901634,808,808,808,808,0
|
|
20230710,162100,360901634,808,808,808,808,0
|
|
20230710,162000,360901634,808,808,808,808,0
|
|
20230710,161900,360901634,808,808,808,808,0
|
|
20230710,161800,360901634,808,808,808,808,0
|
|
20230710,161700,360901634,808,808,808,808,0
|
|
20230710,161600,360901634,808,808,808,808,0
|
|
20230710,161500,360901634,808,808,808,808,0
|
|
20230710,161400,360901634,808,808,808,808,0
|
|
20230710,161300,360901634,808,808,808,808,0
|
|
20230710,161200,360901634,808,808,808,808,3235
|
|
20230710,161100,360901634,808,808,808,808,0
|
|
20230710,161000,360901634,808,808,808,808,0
|
|
20230710,160900,360901634,808,808,808,808,0
|
|
20230710,160800,360901634,808,808,808,808,0
|
|
20230710,160700,360901634,808,808,808,808,0
|
|
20230710,160600,360901634,808,808,808,808,0
|
|
20230710,160500,360901634,808,808,808,808,0
|
|
20230710,160400,360901634,808,808,808,808,0
|
|
20230710,160300,360901634,808,808,808,808,0
|
|
20230710,160200,360901634,808,808,808,808,0
|
|
20230710,160100,360901634,808,808,808,808,0
|
|
20230710,160000,360901634,808,808,808,808,0
|
|
20230710,155900,360901634,808,808,808,808,0
|
|
20230710,155800,360901634,808,808,808,808,0
|
|
20230710,155700,360901634,808,808,808,808,0
|
|
20230710,155600,360901634,808,808,808,808,0
|
|
20230710,155500,360901634,808,808,808,808,0
|
|
20230710,155400,360901634,808,808,808,808,0
|
|
20230710,155300,360901634,808,808,808,808,0
|
|
20230710,155200,360901634,808,808,808,808,0
|
|
20230710,155100,360901634,808,808,808,808,0
|
|
20230710,155000,360901634,808,808,808,808,0
|
|
20230710,154900,360901634,808,808,808,808,0
|
|
20230710,154800,360901634,808,808,808,808,0
|
|
20230710,154700,360901634,808,808,808,808,0
|
|
20230710,154600,360901634,808,808,808,808,0
|
|
20230710,154500,360901634,808,808,808,808,0
|
|
20230710,154400,360901634,808,808,808,808,0
|
|
20230710,154300,360901634,808,808,808,808,0
|
|
20230710,154200,360901634,808,808,808,808,3235
|
|
20230710,154100,360901634,808,808,808,808,0
|
|
20230710,154000,360901634,808,808,808,808,0
|
|
20230710,153900,360901634,808,808,808,808,0
|
|
20230710,153800,360901634,808,808,808,808,0
|
|
20230710,153700,360901634,808,808,808,808,0
|
|
20230710,153600,360901634,808,808,808,808,0
|
|
20230710,153500,360901634,808,808,808,808,0
|
|
20230710,153400,360901634,808,808,808,808,0
|
|
20230710,153300,360901634,808,808,808,808,0
|
|
20230710,153200,360901634,808,808,808,808,0
|
|
20230710,153100,360901634,808,808,808,808,0
|
|
20230710,153000,360901634,808,808,808,808,3235
|
|
20230710,152900,358287754,810,810,810,810,0
|
|
20230710,152800,358287754,810,810,810,810,0
|
|
20230710,152700,358287754,810,810,810,810,0
|
|
20230710,152600,358287754,810,810,810,810,0
|
|
20230710,152500,358287754,810,810,810,810,0
|
|
20230710,152400,358287754,810,810,810,810,0
|
|
20230710,152300,358287754,810,810,810,810,0
|
|
20230710,152200,358287754,810,810,810,810,0
|
|
20230710,152100,358287754,810,810,810,810,0
|
|
20230710,152000,358287754,810,810,810,810,0
|
|
20230710,151900,358287754,810,810,810,810,235
|
|
20230710,151800,358097404,808,808,808,808,6243
|
|
20230710,151700,353053060,808,808,808,808,607
|
|
20230710,151600,352562604,808,811,811,808,2579
|
|
20230710,151500,350478687,809,811,811,809,2
|
|
20230710,151400,350477067,811,809,811,809,172
|
|
20230710,151300,350337917,811,811,811,811,1
|
|
20230710,151200,350337106,812,812,812,812,1
|
|
20230710,151100,350336294,810,810,810,810,679
|
|
20230710,151000,349786304,812,812,812,812,0
|
|
20230710,150900,349786304,812,812,812,812,501
|
|
20230710,150800,349379492,812,812,812,812,0
|
|
20230710,150700,349379492,812,812,812,812,1513
|
|
20230710,150600,348150936,808,808,808,808,3
|
|
20230710,150500,348148512,812,811,812,811,78
|
|
20230710,150400,348085231,810,810,810,810,0
|
|
20230710,150300,348085231,810,810,810,810,0
|
|
20230710,150200,348085231,810,810,810,810,0
|
|
20230710,150100,348085231,810,810,810,807,5250
|
|
20230710,150000,343841935,811,812,812,811,5
|
|
20230710,145900,343837876,812,812,812,812,0
|
|
20230710,145800,343837876,812,812,812,812,1
|
|
20230710,145700,343837064,809,809,809,809,1606
|
|
20230710,145600,342537810,809,810,810,809,30002
|
|
20230710,145500,318266156,810,810,810,810,0
|
|
20230710,145400,318266156,810,810,810,810,475
|
|
20230710,145300,317881406,810,810,810,810,0
|
|
20230710,145200,317881406,810,812,812,810,211
|
|
20230710,145100,317710494,810,809,810,809,19195
|
|
20230710,145000,302181329,808,809,809,808,609
|
|
20230710,144900,301688657,809,809,809,809,257
|
|
20230710,144800,301480744,809,809,809,809,3
|
|
20230710,144700,301478317,808,808,808,808,0
|
|
20230710,144600,301478317,808,808,808,808,0
|
|
20230710,144500,301478317,808,808,808,808,60
|
|
20230710,144400,301429837,808,808,808,808,2896
|
|
20230710,144300,299089869,808,808,808,808,0
|
|
20230710,144200,299089869,808,808,808,808,398
|
|
20230710,144100,298768285,807,809,809,807,600
|
|
20230710,144000,298283915,810,810,810,810,0
|
|
20230710,143900,298283915,810,810,810,810,780
|
|
20230710,143800,297652115,810,810,810,810,0
|
|
20230710,143700,297652115,810,810,810,810,200
|
|
20230710,143600,297490115,812,812,812,812,1
|
|
20230710,143500,297489303,810,810,810,810,132
|
|
20230710,143400,297382383,810,810,810,810,0
|
|
20230710,143300,297382383,810,810,810,810,0
|
|
20230710,143200,297382383,810,810,810,810,439
|
|
20230710,143100,297026793,812,812,812,812,0
|
|
20230710,143000,297026793,812,810,812,810,24500
|
|
20230710,142900,277180793,812,812,812,812,2
|
|
20230710,142800,277179169,812,812,812,812,6
|
|
20230710,142700,277174297,811,811,811,811,14
|
|
20230710,142600,277162943,810,810,810,810,1079
|
|
20230710,142500,276288953,810,810,810,810,0
|
|
20230710,142400,276288953,810,810,810,810,0
|
|
20230710,142300,276288953,810,810,810,810,246
|
|
20230710,142200,276089693,808,811,811,808,379
|
|
20230710,142100,275783030,811,811,811,811,245
|
|
20230710,142000,275584335,811,811,811,811,0
|
|
20230710,141900,275584335,811,811,811,811,0
|
|
20230710,141800,275584335,811,811,811,811,0
|
|
20230710,141700,275584335,811,811,811,811,0
|
|
20230710,141600,275584335,811,811,811,811,0
|
|
20230710,141500,275584335,811,811,811,811,0
|
|
20230710,141400,275584335,811,811,811,811,100
|
|
20230710,141300,275503235,811,811,811,811,0
|
|
20230710,141200,275503235,811,811,811,811,0
|
|
20230710,141100,275503235,811,812,812,811,941
|
|
20230710,141000,274739144,812,812,812,812,0
|
|
20230710,140900,274739144,812,812,812,812,20
|
|
20230710,140800,274722904,815,815,815,815,1
|
|
20230710,140700,274722089,815,815,815,815,2
|
|
20230710,140600,274720459,815,815,815,815,0
|
|
20230710,140500,274720459,815,815,815,815,0
|
|
20230710,140400,274720459,815,815,815,815,0
|
|
20230710,140300,274720459,815,814,815,807,14552
|
|
20230710,140200,262934600,814,815,815,814,301
|
|
20230710,140100,262689585,815,815,815,815,141
|
|
20230710,140000,262574670,815,815,815,815,0
|
|
20230710,135900,262574670,815,815,815,815,150
|
|
20230710,135800,262452420,815,815,815,815,50
|
|
20230710,135700,262411670,814,814,814,814,0
|
|
20230710,135600,262411670,814,814,814,814,0
|
|
20230710,135500,262411670,814,814,814,814,100
|
|
20230710,135400,262330270,814,814,814,814,1100
|
|
20230710,135300,261434870,814,814,814,814,303
|
|
20230710,135200,261188228,814,814,814,814,500
|
|
20230710,135100,260781228,815,815,815,815,0
|
|
20230710,135000,260781228,815,815,815,815,0
|
|
20230710,134900,260781228,815,815,815,815,1
|
|
20230710,134800,260780413,815,815,815,815,100
|
|
20230710,134700,260698913,815,815,815,815,1
|
|
20230710,134600,260698098,815,815,815,815,1122
|
|
20230710,134500,259783668,815,815,815,815,2
|
|
20230710,134400,259782038,816,816,816,816,0
|
|
20230710,134300,259782038,816,816,816,816,1
|
|
20230710,134200,259781222,816,816,816,816,0
|
|
20230710,134100,259781222,816,815,816,815,4
|
|
20230710,134000,259777961,816,816,816,816,2
|
|
20230710,133900,259776329,816,816,816,816,1
|
|
20230710,133800,259775513,815,815,815,815,18
|
|
20230710,133700,259760843,816,816,816,816,0
|
|
20230710,133600,259760843,816,816,816,816,0
|
|
20230710,133500,259760843,816,816,816,816,1
|
|
20230710,133400,259760027,814,814,814,814,0
|
|
20230710,133300,259760027,814,814,814,814,5
|
|
20230710,133200,259755957,815,815,815,815,22
|
|
20230710,133100,259738027,814,814,814,814,0
|
|
20230710,133000,259738027,814,815,815,814,190
|
|
20230710,132900,259583180,815,815,815,815,12
|
|
20230710,132800,259573400,815,815,815,815,4
|
|
20230710,132700,259570140,816,815,816,815,23
|
|
20230710,132600,259551394,815,814,815,814,104
|
|
20230710,132500,259466638,814,814,815,814,104
|
|
20230710,132400,259381981,814,813,815,813,10
|
|
20230710,132300,259373841,813,813,813,813,20
|
|
20230710,132200,259357581,813,813,813,813,19
|
|
20230710,132100,259342134,814,814,814,813,543
|
|
20230710,132000,258900151,814,814,814,814,1
|
|
20230710,131900,258899337,814,814,814,814,15
|
|
20230710,131800,258887127,814,814,814,814,15
|
|
20230710,131700,258874917,814,814,814,814,415
|
|
20230710,131600,258537107,814,814,814,814,3
|
|
20230710,131500,258534665,815,814,815,814,4
|
|
20230710,131400,258531408,814,814,814,814,100
|
|
20230710,131300,258450008,814,814,814,814,1
|
|
20230710,131200,258449194,817,817,817,817,0
|
|
20230710,131100,258449194,817,815,817,815,44
|
|
20230710,131000,258413272,815,815,815,815,0
|
|
20230710,130900,258413272,815,815,815,815,1
|
|
20230710,130800,258412457,814,814,814,814,14
|
|
20230710,130700,258401061,814,814,814,814,0
|
|
20230710,130600,258401061,814,814,814,814,400
|
|
20230710,130500,258075461,817,817,817,817,0
|
|
20230710,130400,258075461,817,817,817,817,0
|
|
20230710,130300,258075461,817,817,817,817,0
|
|
20230710,130200,258075461,817,817,817,817,0
|
|
20230710,130100,258075461,817,817,817,817,0
|
|
20230710,130000,258075461,817,817,817,817,25
|
|
20230710,125900,258055036,816,816,816,816,500
|
|
20230710,125800,257647036,816,816,816,816,0
|
|
20230710,125700,257647036,816,816,816,816,0
|
|
20230710,125600,257647036,816,816,816,816,0
|
|
20230710,125500,257647036,816,814,816,814,2
|
|
20230710,125400,257645406,812,812,812,812,0
|
|
20230710,125300,257645406,812,812,812,812,636
|
|
20230710,125200,257128974,811,811,811,811,1
|
|
20230710,125100,257128163,814,814,814,814,0
|
|
20230710,125000,257128163,814,814,814,814,500
|
|
20230710,124900,256721163,810,810,810,810,0
|
|
20230710,124800,256721163,810,810,810,810,0
|
|
20230710,124700,256721163,810,810,810,810,1
|
|
20230710,124600,256720353,809,813,813,809,6000
|
|
20230710,124500,251853683,814,814,814,814,46
|
|
20230710,124400,251816239,814,814,814,814,25
|
|
20230710,124300,251795889,814,814,814,814,2
|
|
20230710,124200,251794261,814,814,814,814,0
|
|
20230710,124100,251794261,814,814,814,814,12
|
|
20230710,124000,251784493,814,814,814,813,793
|
|
20230710,123900,251138994,814,816,816,814,262
|
|
20230710,123800,250925470,817,817,817,817,0
|
|
20230710,123700,250925470,817,817,817,817,1
|
|
20230710,123600,250924653,817,817,817,817,1
|
|
20230710,123500,250923836,816,816,816,816,0
|
|
20230710,123400,250923836,816,816,816,816,0
|
|
20230710,123300,250923836,816,816,816,816,1
|
|
20230710,123200,250923020,816,816,816,816,0
|
|
20230710,123100,250923020,816,816,816,816,0
|
|
20230710,123000,250923020,816,816,816,816,6
|
|
20230710,122900,250918124,816,816,816,816,1
|
|
20230710,122800,250917308,815,815,815,815,0
|
|
20230710,122700,250917308,815,815,815,815,6
|
|
20230710,122600,250912418,816,816,816,816,0
|
|
20230710,122500,250912418,816,817,817,816,172
|
|
20230710,122400,250771911,817,817,817,817,0
|
|
20230710,122300,250771911,817,817,817,817,0
|
|
20230710,122200,250771911,817,817,817,817,3
|
|
20230710,122100,250769460,816,816,816,816,11
|
|
20230710,122000,250760484,816,816,816,816,2
|
|
20230710,121900,250758852,816,816,816,816,3
|
|
20230710,121800,250756404,816,816,816,816,1
|
|
20230710,121700,250755588,816,816,816,816,9
|
|
20230710,121600,250748244,814,814,814,814,0
|
|
20230710,121500,250748244,814,814,814,814,0
|
|
20230710,121400,250748244,814,814,814,814,0
|
|
20230710,121300,250748244,814,816,816,814,100
|
|
20230710,121200,250666829,814,814,814,814,0
|
|
20230710,121100,250666829,814,814,814,814,278
|
|
20230710,121000,250440537,814,814,814,814,0
|
|
20230710,120900,250440537,814,814,814,814,50
|
|
20230710,120800,250399837,814,814,814,814,929
|
|
20230710,120700,249643631,814,814,814,814,94
|
|
20230710,120600,249567115,814,816,816,814,226
|
|
20230710,120500,249383090,817,817,817,817,2
|
|
20230710,120400,249381456,818,818,818,818,123
|
|
20230710,120300,249280842,818,818,818,818,2445
|
|
20230710,120200,247280832,818,818,818,818,1223
|
|
20230710,120100,246280418,818,817,818,817,2502
|
|
20230710,120000,244234324,814,814,814,814,3
|
|
20230710,115900,244231882,817,817,817,817,0
|
|
20230710,115800,244231882,817,817,817,817,0
|
|
20230710,115700,244231882,817,817,817,817,0
|
|
20230710,115600,244231882,817,817,817,817,100
|
|
20230710,115500,244150182,814,814,814,814,2
|
|
20230710,115400,244148554,814,817,817,814,61
|
|
20230710,115300,244098720,817,813,817,812,234
|
|
20230710,115200,243907711,812,812,812,812,0
|
|
20230710,115100,243907711,812,812,812,812,12
|
|
20230710,115000,243897967,812,814,814,812,9000
|
|
20230710,114900,236583679,812,819,819,812,7001
|
|
20230710,114800,230894261,815,815,815,815,1
|
|
20230710,114700,230893446,819,819,819,819,0
|
|
20230710,114600,230893446,819,817,819,817,5
|
|
20230710,114500,230889353,819,819,819,819,0
|
|
20230710,114400,230889353,819,818,819,818,5
|
|
20230710,114300,230885259,819,819,819,819,4
|
|
20230710,114200,230881983,818,818,818,818,4
|
|
20230710,114100,230878711,818,818,818,818,0
|
|
20230710,114000,230878711,818,818,818,818,0
|
|
20230710,113900,230878711,818,818,818,818,9
|
|
20230710,113800,230871349,819,817,819,817,2937
|
|
20230710,113700,228466068,817,817,817,817,0
|
|
20230710,113600,228466068,817,817,817,817,0
|
|
20230710,113500,228466068,817,817,817,817,0
|
|
20230710,113400,228466068,817,817,817,817,467
|
|
20230710,113300,228084529,813,813,813,813,0
|
|
20230710,113200,228084529,813,813,813,813,0
|
|
20230710,113100,228084529,813,813,813,813,66
|
|
20230710,113000,228030871,817,817,817,817,4
|
|
20230710,112900,228027603,817,817,817,817,27
|
|
20230710,112800,228005544,817,817,817,817,1
|
|
20230710,112700,228004727,817,817,817,817,1
|
|
20230710,112600,228003910,819,814,819,814,1104
|
|
20230710,112500,227101117,813,813,813,813,0
|
|
20230710,112400,227101117,813,813,813,813,0
|
|
20230710,112300,227101117,813,814,814,813,98
|
|
20230710,112200,227021399,813,813,813,813,573
|
|
20230710,112100,226555550,813,813,813,813,2000
|
|
20230710,112000,224929550,813,813,813,813,12
|
|
20230710,111900,224919794,813,813,813,813,11
|
|
20230710,111800,224910851,813,813,813,812,504
|
|
20230710,111700,224501195,813,809,813,809,167
|
|
20230710,111600,224365428,809,812,812,809,4011
|
|
20230710,111500,221115564,812,810,812,810,44
|
|
20230710,111400,221079916,812,812,812,812,45
|
|
20230710,111300,221043376,812,812,812,812,2
|
|
20230710,111200,221041752,812,812,812,812,1418
|
|
20230710,111100,219890336,812,812,812,812,0
|
|
20230710,111000,219890336,812,812,812,812,0
|
|
20230710,110900,219890336,812,812,812,812,301
|
|
20230710,110800,219645924,812,812,812,812,300
|
|
20230710,110700,219402324,809,809,809,809,0
|
|
20230710,110600,219402324,809,813,813,809,3003
|
|
20230710,110500,216972784,808,808,808,808,0
|
|
20230710,110400,216972784,808,808,808,808,1
|
|
20230710,110300,216971976,813,810,813,810,1262
|
|
20230710,110200,215949720,813,810,813,807,2341
|
|
20230710,110100,214058614,812,812,814,807,3707
|
|
20230710,110000,211052901,814,813,814,813,11
|
|
20230710,105900,211043950,813,813,813,813,5
|
|
20230710,105800,211039885,813,812,813,812,3
|
|
20230710,105700,211037448,812,813,813,811,794
|
|
20230710,105600,210393047,814,814,814,814,258
|
|
20230710,105500,210183035,814,814,814,814,84
|
|
20230710,105400,210114659,812,812,812,812,499
|
|
20230710,105300,209709471,812,814,814,812,6626
|
|
20230710,105200,204323896,817,817,817,817,1
|
|
20230710,105100,204323079,813,818,818,813,301
|
|
20230710,105000,204076866,812,814,814,812,5000
|
|
20230710,104900,200016315,814,818,818,814,454
|
|
20230710,104800,199646650,818,818,818,818,0
|
|
20230710,104700,199646650,818,815,818,815,22
|
|
20230710,104600,199628690,820,820,820,820,0
|
|
20230710,104500,199628690,820,821,821,820,202
|
|
20230710,104400,199462850,815,815,815,815,268
|
|
20230710,104300,199244430,815,815,815,815,52
|
|
20230710,104200,199202050,815,815,815,815,233
|
|
20230710,104100,199012155,815,815,815,815,2016
|
|
20230710,104000,197369115,815,815,815,815,2829
|
|
20230710,103900,195063480,815,816,816,815,1379
|
|
20230710,103800,193939195,817,817,817,817,486
|
|
20230710,103700,193542133,817,817,817,817,0
|
|
20230710,103600,193542133,817,817,817,817,27
|
|
20230710,103500,193520074,817,819,819,817,1179
|
|
20230710,103400,192555212,820,822,822,820,448
|
|
20230710,103300,192187530,821,821,821,821,0
|
|
20230710,103200,192187530,821,821,821,821,34
|
|
20230710,103100,192159616,821,821,821,821,3
|
|
20230710,103000,192157153,824,824,824,824,59
|
|
20230710,102900,192108537,822,822,822,822,2300
|
|
20230710,102800,190217937,824,824,824,824,0
|
|
20230710,102700,190217937,824,822,824,822,512
|
|
20230710,102600,189797049,824,824,824,824,0
|
|
20230710,102500,189797049,824,824,824,824,0
|
|
20230710,102400,189797049,824,824,824,824,0
|
|
20230710,102300,189797049,824,824,824,824,6
|
|
20230710,102200,189792105,824,824,824,824,0
|
|
20230710,102100,189792105,824,824,824,824,25
|
|
20230710,102000,189771505,825,825,825,825,0
|
|
20230710,101900,189771505,825,825,825,825,0
|
|
20230710,101800,189771505,825,825,825,825,784
|
|
20230710,101700,189124705,825,825,825,825,1254
|
|
20230710,101600,188090155,825,825,825,825,20
|
|
20230710,101500,188073655,826,825,826,825,302
|
|
20230710,101400,187824504,822,824,826,822,110
|
|
20230710,101300,187733877,825,825,825,825,1071
|
|
20230710,101200,186850302,828,827,828,827,5
|
|
20230710,101100,186846163,829,829,829,829,0
|
|
20230710,101000,186846163,829,829,829,829,0
|
|
20230710,100900,186846163,829,829,829,829,500
|
|
20230710,100800,186431663,829,829,829,829,0
|
|
20230710,100700,186431663,829,829,829,829,10
|
|
20230710,100600,186423373,829,827,829,827,4
|
|
20230710,100500,186420063,825,825,825,825,0
|
|
20230710,100400,186420063,825,825,825,825,0
|
|
20230710,100300,186420063,825,823,825,823,219
|
|
20230710,100200,186239430,825,823,825,823,10
|
|
20230710,100100,186231189,823,823,824,823,16
|
|
20230710,100000,186218020,824,825,825,824,613
|
|
20230710,095900,185712296,824,826,826,824,29
|
|
20230710,095800,185688370,827,826,829,826,22030
|
|
20230710,095700,167464872,827,827,827,827,4
|
|
20230710,095600,167461564,827,820,827,820,30015
|
|
20230710,095500,142653075,817,817,817,817,0
|
|
20230710,095400,142653075,817,820,820,817,93
|
|
20230710,095300,142576818,820,818,820,816,1312
|
|
20230710,095200,141505477,817,818,818,817,1000
|
|
20230710,095100,140688137,820,820,820,820,0
|
|
20230710,095000,140688137,820,820,820,820,4
|
|
20230710,094900,140684857,820,820,820,820,124
|
|
20230710,094800,140583177,821,821,821,821,176
|
|
20230710,094700,140438681,824,822,824,822,30
|
|
20230710,094600,140413981,824,823,824,823,1089
|
|
20230710,094500,139517724,823,824,824,820,641
|
|
20230710,094400,138989929,824,821,824,821,18796
|
|
20230710,094300,123506425,821,821,821,821,1
|
|
20230710,094200,123505604,815,815,821,815,12722
|
|
20230710,094100,113121668,816,815,816,813,3021
|
|
20230710,094000,110663647,818,818,818,818,1
|
|
20230710,093900,110662829,818,817,818,817,1515
|
|
20230710,093800,109425063,817,817,817,817,2002
|
|
20230710,093700,107789429,817,817,817,817,40
|
|
20230710,093600,107756749,817,817,817,817,5
|
|
20230710,093500,107752664,817,817,817,817,143
|
|
20230710,093400,107635833,817,813,817,813,2173
|
|
20230710,093300,105868172,813,813,813,813,51
|
|
20230710,093200,105826709,809,813,813,809,230
|
|
20230710,093100,105640519,813,809,817,809,3418
|
|
20230710,093000,102866121,808,803,808,803,4483
|
|
20230710,092900,99255892,800,800,800,800,159
|
|
20230710,092800,99128692,798,798,798,798,0
|
|
20230710,092700,99128692,798,800,805,798,13316
|
|
20230710,092600,88473368,801,804,804,801,13054
|
|
20230710,092500,78005401,803,805,806,803,307
|
|
20230710,092400,77758013,802,802,802,802,265
|
|
20230710,092300,77545483,805,802,805,802,1158
|
|
20230710,092200,76616764,806,806,806,802,7803
|
|
20230710,092100,70352582,805,805,805,805,4793
|
|
20230710,092000,66494217,805,806,806,805,3635
|
|
20230710,091900,63567283,806,806,806,806,2723
|
|
20230710,091800,61372545,806,806,807,806,1900
|
|
20230710,091700,59840942,806,806,806,806,0
|
|
20230710,091600,59840942,806,806,806,806,5
|
|
20230710,091500,59836912,806,806,806,806,0
|
|
20230710,091400,59836912,806,806,806,806,49
|
|
20230710,091300,59797418,806,810,810,806,12
|
|
20230710,091200,59787738,810,806,810,805,3535
|
|
20230710,091100,56941124,810,810,810,810,5
|
|
20230710,091000,56937074,806,807,808,806,11626
|
|
20230710,090900,47561842,807,809,809,807,2139
|
|
20230710,090800,45835467,808,810,810,808,1540
|
|
20230710,090700,44590817,811,806,811,806,1195
|
|
20230710,090600,43627632,813,808,813,807,1048
|
|
20230710,090500,42781352,808,816,816,808,410
|
|
20230710,090400,42448944,808,810,817,808,11264
|
|
20230710,090300,33330576,810,818,818,810,4290
|
|
20230710,090200,29847311,819,818,819,813,10220
|
|
20230710,090100,21522014,819,819,819,819,3045
|
|
20230710,090000,19028159,819,814,819,814,23320
|