647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194400,99932493,287,287,287,287,5687
|
|
20230711,194300,99932493,287,287,287,287,0
|
|
20230711,194200,99932493,287,287,287,287,0
|
|
20230711,194100,99932493,287,287,287,287,0
|
|
20230711,194000,99932493,287,287,287,287,0
|
|
20230711,193900,99932493,287,287,287,287,0
|
|
20230711,193800,99932493,287,287,287,287,0
|
|
20230711,193700,99932493,287,287,287,287,0
|
|
20230711,193600,99932493,287,287,287,287,0
|
|
20230711,193500,99932493,287,287,287,287,0
|
|
20230711,193400,99932493,287,287,287,287,0
|
|
20230711,193300,99932493,287,287,287,287,0
|
|
20230711,193200,99932493,287,287,287,287,0
|
|
20230711,193100,99932493,287,287,287,287,0
|
|
20230711,193000,99932493,287,287,287,287,0
|
|
20230711,192900,99932493,287,287,287,287,0
|
|
20230711,192800,99932493,287,287,287,287,0
|
|
20230711,192700,99932493,287,287,287,287,0
|
|
20230711,192600,99932493,287,287,287,287,0
|
|
20230711,192500,99932493,287,287,287,287,0
|
|
20230711,192400,99932493,287,287,287,287,0
|
|
20230711,192300,99932493,287,287,287,287,0
|
|
20230711,192200,99932493,287,287,287,287,0
|
|
20230711,192100,99932493,287,287,287,287,0
|
|
20230711,192000,99932493,287,287,287,287,0
|
|
20230711,191900,99932493,287,287,287,287,0
|
|
20230711,191800,99932493,287,287,287,287,0
|
|
20230711,191700,99932493,287,287,287,287,0
|
|
20230711,191600,99932493,287,287,287,287,0
|
|
20230711,191500,99932493,287,287,287,287,0
|
|
20230711,191400,99932493,287,287,287,287,5687
|
|
20230711,191300,99932493,287,287,287,287,0
|
|
20230711,191200,99932493,287,287,287,287,0
|
|
20230711,191100,99932493,287,287,287,287,0
|
|
20230711,191000,99932493,287,287,287,287,0
|
|
20230711,190900,99932493,287,287,287,287,0
|
|
20230711,190800,99932493,287,287,287,287,0
|
|
20230711,190700,99932493,287,287,287,287,0
|
|
20230711,190600,99932493,287,287,287,287,0
|
|
20230711,190500,99932493,287,287,287,287,0
|
|
20230711,190400,99932493,287,287,287,287,0
|
|
20230711,190300,99932493,287,287,287,287,0
|
|
20230711,190200,99932493,287,287,287,287,0
|
|
20230711,190100,99932493,287,287,287,287,0
|
|
20230711,190000,99932493,287,287,287,287,0
|
|
20230711,185900,99932493,287,287,287,287,0
|
|
20230711,185800,99932493,287,287,287,287,0
|
|
20230711,185700,99932493,287,287,287,287,0
|
|
20230711,185600,99932493,287,287,287,287,0
|
|
20230711,185500,99932493,287,287,287,287,0
|
|
20230711,185400,99932493,287,287,287,287,0
|
|
20230711,185300,99932493,287,287,287,287,0
|
|
20230711,185200,99932493,287,287,287,287,0
|
|
20230711,185100,99932493,287,287,287,287,0
|
|
20230711,185000,99932493,287,287,287,287,0
|
|
20230711,184900,99932493,287,287,287,287,0
|
|
20230711,184800,99932493,287,287,287,287,0
|
|
20230711,184700,99932493,287,287,287,287,0
|
|
20230711,184600,99932493,287,287,287,287,0
|
|
20230711,184500,99932493,287,287,287,287,0
|
|
20230711,184400,99932493,287,287,287,287,5687
|
|
20230711,184300,99932493,287,287,287,287,0
|
|
20230711,184200,99932493,287,287,287,287,0
|
|
20230711,184100,99932493,287,287,287,287,0
|
|
20230711,184000,99932493,287,287,287,287,0
|
|
20230711,183900,99932493,287,287,287,287,0
|
|
20230711,183800,99932493,287,287,287,287,0
|
|
20230711,183700,99932493,287,287,287,287,0
|
|
20230711,183600,99932493,287,287,287,287,0
|
|
20230711,183500,99932493,287,287,287,287,0
|
|
20230711,183400,99932493,287,287,287,287,0
|
|
20230711,183300,99932493,287,287,287,287,0
|
|
20230711,183200,99932493,287,287,287,287,0
|
|
20230711,183100,99932493,287,287,287,287,0
|
|
20230711,183000,99932493,287,287,287,287,0
|
|
20230711,182900,99932493,287,287,287,287,0
|
|
20230711,182800,99932493,287,287,287,287,0
|
|
20230711,182700,99932493,287,287,287,287,0
|
|
20230711,182600,99932493,287,287,287,287,0
|
|
20230711,182500,99932493,287,287,287,287,0
|
|
20230711,182400,99932493,287,287,287,287,0
|
|
20230711,182300,99932493,287,287,287,287,0
|
|
20230711,182200,99932493,287,287,287,287,0
|
|
20230711,182100,99932493,287,287,287,287,0
|
|
20230711,182000,99932493,287,287,287,287,0
|
|
20230711,181900,99932493,287,287,287,287,0
|
|
20230711,181800,99932493,287,287,287,287,0
|
|
20230711,181700,99932493,287,287,287,287,0
|
|
20230711,181600,99932493,287,287,287,287,0
|
|
20230711,181500,99932493,287,287,287,287,0
|
|
20230711,181400,99932493,287,287,287,287,5687
|
|
20230711,181300,99932493,287,287,287,287,0
|
|
20230711,181200,99932493,287,287,287,287,0
|
|
20230711,181100,99932493,287,287,287,287,0
|
|
20230711,181000,99932493,287,287,287,287,0
|
|
20230711,180900,99932493,287,287,287,287,0
|
|
20230711,180800,99932493,287,287,287,287,0
|
|
20230711,180700,99932493,287,287,287,287,0
|
|
20230711,180600,99932493,287,287,287,287,0
|
|
20230711,180500,99932493,287,287,287,287,0
|
|
20230711,180400,99932493,287,287,287,287,0
|
|
20230711,180300,99932493,287,287,287,287,0
|
|
20230711,180200,99932493,287,287,287,287,0
|
|
20230711,180100,99932493,287,287,287,287,0
|
|
20230711,180000,99932493,287,287,287,287,0
|
|
20230711,175900,99932493,287,287,287,287,0
|
|
20230711,175800,99932493,287,287,287,287,0
|
|
20230711,175700,99932493,287,287,287,287,0
|
|
20230711,175600,99932493,287,287,287,287,0
|
|
20230711,175500,99932493,287,287,287,287,0
|
|
20230711,175400,99932493,287,287,287,287,0
|
|
20230711,175300,99932493,287,287,287,287,0
|
|
20230711,175200,99932493,287,287,287,287,0
|
|
20230711,175100,99932493,287,287,287,287,0
|
|
20230711,175000,99932493,287,287,287,287,0
|
|
20230711,174900,99932493,287,287,287,287,0
|
|
20230711,174800,99932493,287,287,287,287,0
|
|
20230711,174700,99932493,287,287,287,287,0
|
|
20230711,174600,99932493,287,287,287,287,0
|
|
20230711,174500,99932493,287,287,287,287,0
|
|
20230711,174400,99932493,287,287,287,287,5687
|
|
20230711,174300,99932493,287,287,287,287,0
|
|
20230711,174200,99932493,287,287,287,287,0
|
|
20230711,174100,99932493,287,287,287,287,0
|
|
20230711,174000,99932493,287,287,287,287,0
|
|
20230711,173900,99932493,287,287,287,287,0
|
|
20230711,173800,99932493,287,287,287,287,0
|
|
20230711,173700,99932493,287,287,287,287,0
|
|
20230711,173600,99932493,287,287,287,287,0
|
|
20230711,173500,99932493,287,287,287,287,0
|
|
20230711,173400,99932493,287,287,287,287,0
|
|
20230711,173300,99932493,287,287,287,287,0
|
|
20230711,173200,99932493,287,287,287,287,0
|
|
20230711,173100,99932493,287,287,287,287,0
|
|
20230711,173000,99932493,287,287,287,287,0
|
|
20230711,172900,99932493,287,287,287,287,0
|
|
20230711,172800,99932493,287,287,287,287,0
|
|
20230711,172700,99932493,287,287,287,287,0
|
|
20230711,172600,99932493,287,287,287,287,0
|
|
20230711,172500,99932493,287,287,287,287,0
|
|
20230711,172400,99932493,287,287,287,287,0
|
|
20230711,172300,99932493,287,287,287,287,0
|
|
20230711,172200,99932493,287,287,287,287,0
|
|
20230711,172100,99932493,287,287,287,287,0
|
|
20230711,172000,99932493,287,287,287,287,0
|
|
20230711,171900,99932493,287,287,287,287,0
|
|
20230711,171800,99932493,287,287,287,287,0
|
|
20230711,171700,99932493,287,287,287,287,0
|
|
20230711,171600,99932493,287,287,287,287,0
|
|
20230711,171500,99932493,287,287,287,287,0
|
|
20230711,171400,99932493,287,287,287,287,5687
|
|
20230711,171300,99932493,287,287,287,287,0
|
|
20230711,171200,99932493,287,287,287,287,0
|
|
20230711,171100,99932493,287,287,287,287,0
|
|
20230711,171000,99932493,287,287,287,287,0
|
|
20230711,170900,99932493,287,287,287,287,0
|
|
20230711,170800,99932493,287,287,287,287,0
|
|
20230711,170700,99932493,287,287,287,287,0
|
|
20230711,170600,99932493,287,287,287,287,0
|
|
20230711,170500,99932493,287,287,287,287,0
|
|
20230711,170400,99932493,287,287,287,287,0
|
|
20230711,170300,99932493,287,287,287,287,0
|
|
20230711,170200,99932493,287,287,287,287,0
|
|
20230711,170100,99932493,287,287,287,287,0
|
|
20230711,170000,99932493,287,287,287,287,0
|
|
20230711,165900,99932493,287,287,287,287,0
|
|
20230711,165800,99932493,287,287,287,287,0
|
|
20230711,165700,99932493,287,287,287,287,0
|
|
20230711,165600,99932493,287,287,287,287,0
|
|
20230711,165500,99932493,287,287,287,287,0
|
|
20230711,165400,99932493,287,287,287,287,0
|
|
20230711,165300,99932493,287,287,287,287,0
|
|
20230711,165200,99932493,287,287,287,287,0
|
|
20230711,165100,99932493,287,287,287,287,0
|
|
20230711,165000,99932493,287,287,287,287,0
|
|
20230711,164900,99932493,287,287,287,287,0
|
|
20230711,164800,99932493,287,287,287,287,0
|
|
20230711,164700,99932493,287,287,287,287,0
|
|
20230711,164600,99932493,287,287,287,287,0
|
|
20230711,164500,99932493,287,287,287,287,0
|
|
20230711,164400,99932493,287,287,287,287,5687
|
|
20230711,164300,99932493,287,287,287,287,0
|
|
20230711,164200,99932493,287,287,287,287,0
|
|
20230711,164100,99932493,287,287,287,287,0
|
|
20230711,164000,99932493,287,287,287,287,0
|
|
20230711,163900,99932493,287,287,287,287,0
|
|
20230711,163800,99932493,287,287,287,287,0
|
|
20230711,163700,99932493,287,287,287,287,0
|
|
20230711,163600,99932493,287,287,287,287,0
|
|
20230711,163500,99932493,287,287,287,287,0
|
|
20230711,163400,99932493,287,287,287,287,0
|
|
20230711,163300,99932493,287,287,287,287,0
|
|
20230711,163200,99932493,287,287,287,287,0
|
|
20230711,163100,99932493,287,287,287,287,0
|
|
20230711,163000,99932493,287,287,287,287,0
|
|
20230711,162900,99932493,287,287,287,287,0
|
|
20230711,162800,99932493,287,287,287,287,0
|
|
20230711,162700,99932493,287,287,287,287,0
|
|
20230711,162600,99932493,287,287,287,287,0
|
|
20230711,162500,99932493,287,287,287,287,0
|
|
20230711,162400,99932493,287,287,287,287,0
|
|
20230711,162300,99932493,287,287,287,287,0
|
|
20230711,162200,99932493,287,287,287,287,0
|
|
20230711,162100,99932493,287,287,287,287,0
|
|
20230711,162000,99932493,287,287,287,287,0
|
|
20230711,161900,99932493,287,287,287,287,0
|
|
20230711,161800,99932493,287,287,287,287,0
|
|
20230711,161700,99932493,287,287,287,287,0
|
|
20230711,161600,99932493,287,287,287,287,0
|
|
20230711,161500,99932493,287,287,287,287,0
|
|
20230711,161400,99932493,287,287,287,287,5687
|
|
20230711,161300,99932493,287,287,287,287,0
|
|
20230711,161200,99932493,287,287,287,287,0
|
|
20230711,161100,99932493,287,287,287,287,0
|
|
20230711,161000,99932493,287,287,287,287,0
|
|
20230711,160900,99932493,287,287,287,287,0
|
|
20230711,160800,99932493,287,287,287,287,0
|
|
20230711,160700,99932493,287,287,287,287,0
|
|
20230711,160600,99932493,287,287,287,287,0
|
|
20230711,160500,99932493,287,287,287,287,0
|
|
20230711,160400,99932493,287,287,287,287,0
|
|
20230711,160300,99932493,287,287,287,287,0
|
|
20230711,160200,99932493,287,287,287,287,0
|
|
20230711,160100,99932493,287,287,287,287,0
|
|
20230711,160000,99932493,287,287,287,287,0
|
|
20230711,155900,99932493,287,287,287,287,0
|
|
20230711,155800,99932493,287,287,287,287,0
|
|
20230711,155700,99932493,287,287,287,287,0
|
|
20230711,155600,99932493,287,287,287,287,0
|
|
20230711,155500,99932493,287,287,287,287,0
|
|
20230711,155400,99932493,287,287,287,287,0
|
|
20230711,155300,99932493,287,287,287,287,0
|
|
20230711,155200,99932493,287,287,287,287,0
|
|
20230711,155100,99932493,287,287,287,287,0
|
|
20230711,155000,99932493,287,287,287,287,0
|
|
20230711,154900,99932493,287,287,287,287,0
|
|
20230711,154800,99932493,287,287,287,287,0
|
|
20230711,154700,99932493,287,287,287,287,0
|
|
20230711,154600,99932493,287,287,287,287,0
|
|
20230711,154500,99932493,287,287,287,287,0
|
|
20230711,154400,99932493,287,287,287,287,5687
|
|
20230711,154300,99932493,287,287,287,287,0
|
|
20230711,154200,99932493,287,287,287,287,0
|
|
20230711,154100,99932493,287,287,287,287,0
|
|
20230711,154000,99932493,287,287,287,287,0
|
|
20230711,153900,99932493,287,287,287,287,0
|
|
20230711,153800,99932493,287,287,287,287,0
|
|
20230711,153700,99932493,287,287,287,287,0
|
|
20230711,153600,99932493,287,287,287,287,0
|
|
20230711,153500,99932493,287,287,287,287,0
|
|
20230711,153400,99932493,287,287,287,287,0
|
|
20230711,153300,99932493,287,287,287,287,0
|
|
20230711,153200,99932493,287,287,287,287,0
|
|
20230711,153100,99932493,287,287,287,287,0
|
|
20230711,153000,99932493,287,287,287,287,5687
|
|
20230711,152900,98300324,286,286,286,286,0
|
|
20230711,152800,98300324,286,286,286,286,0
|
|
20230711,152700,98300324,286,286,286,286,0
|
|
20230711,152600,98300324,286,286,286,286,0
|
|
20230711,152500,98300324,286,286,286,286,0
|
|
20230711,152400,98300324,286,286,286,286,0
|
|
20230711,152300,98300324,286,286,286,286,0
|
|
20230711,152200,98300324,286,286,286,286,0
|
|
20230711,152100,98300324,286,286,286,286,0
|
|
20230711,152000,98300324,286,286,286,286,0
|
|
20230711,151900,98300324,286,286,286,286,0
|
|
20230711,151800,98300324,286,286,286,286,154
|
|
20230711,151700,98256280,286,286,286,286,919
|
|
20230711,151600,97993446,286,286,286,286,1
|
|
20230711,151500,97993160,285,285,285,285,10199
|
|
20230711,151400,95086445,286,286,286,286,85
|
|
20230711,151300,95062135,286,286,286,286,0
|
|
20230711,151200,95062135,286,286,286,286,3
|
|
20230711,151100,95061277,286,286,286,286,0
|
|
20230711,151000,95061277,286,286,286,286,0
|
|
20230711,150900,95061277,286,286,286,286,105
|
|
20230711,150800,95031247,286,286,286,286,0
|
|
20230711,150700,95031247,286,286,286,286,0
|
|
20230711,150600,95031247,286,286,286,286,1
|
|
20230711,150500,95030961,286,286,286,286,0
|
|
20230711,150400,95030961,286,286,286,286,260
|
|
20230711,150300,94956601,286,286,286,286,0
|
|
20230711,150200,94956601,286,286,286,286,0
|
|
20230711,150100,94956601,286,286,286,286,0
|
|
20230711,150000,94956601,286,286,286,286,1
|
|
20230711,145900,94956315,286,286,286,286,1
|
|
20230711,145800,94956029,285,285,285,285,1000
|
|
20230711,145700,94671029,286,286,286,286,0
|
|
20230711,145600,94671029,286,286,286,286,300
|
|
20230711,145500,94585229,286,286,286,285,46
|
|
20230711,145400,94572074,286,286,286,286,201
|
|
20230711,145300,94514588,285,285,285,285,2525
|
|
20230711,145200,93794963,287,287,287,287,0
|
|
20230711,145100,93794963,287,287,287,287,16
|
|
20230711,145000,93790371,287,287,287,287,0
|
|
20230711,144900,93790371,287,287,287,287,0
|
|
20230711,144800,93790371,287,287,287,286,2321
|
|
20230711,144700,93125044,287,287,287,287,0
|
|
20230711,144600,93125044,287,287,287,287,0
|
|
20230711,144500,93125044,287,287,287,286,86
|
|
20230711,144400,93100426,286,286,286,286,1156
|
|
20230711,144300,92769810,285,285,285,285,0
|
|
20230711,144200,92769810,285,285,285,285,0
|
|
20230711,144100,92769810,285,285,285,285,613
|
|
20230711,144000,92595105,286,286,286,286,0
|
|
20230711,143900,92595105,286,286,286,286,0
|
|
20230711,143800,92595105,286,286,286,286,0
|
|
20230711,143700,92595105,286,286,286,286,0
|
|
20230711,143600,92595105,286,286,286,286,0
|
|
20230711,143500,92595105,286,286,286,286,0
|
|
20230711,143400,92595105,286,286,286,286,0
|
|
20230711,143300,92595105,286,286,286,286,9
|
|
20230711,143200,92592531,285,285,285,285,1
|
|
20230711,143100,92592246,285,285,285,285,1
|
|
20230711,143000,92591961,286,286,286,286,0
|
|
20230711,142900,92591961,286,285,286,285,202
|
|
20230711,142800,92534190,285,285,285,285,1
|
|
20230711,142700,92533905,286,286,286,286,0
|
|
20230711,142600,92533905,286,286,286,286,108
|
|
20230711,142500,92503017,286,286,286,286,0
|
|
20230711,142400,92503017,286,286,287,286,1801
|
|
20230711,142300,91987923,286,286,286,286,100
|
|
20230711,142200,91959323,286,285,286,285,327
|
|
20230711,142100,91866087,285,285,285,285,0
|
|
20230711,142000,91866087,285,285,285,284,5108
|
|
20230711,141900,90410414,285,285,285,285,402
|
|
20230711,141800,90295844,285,285,285,285,40
|
|
20230711,141700,90284444,285,285,285,285,1
|
|
20230711,141600,90284159,285,285,285,285,0
|
|
20230711,141500,90284159,285,285,285,285,0
|
|
20230711,141400,90284159,285,285,285,285,0
|
|
20230711,141300,90284159,285,285,285,285,0
|
|
20230711,141200,90284159,285,285,285,285,2
|
|
20230711,141100,90283589,285,285,285,285,0
|
|
20230711,141000,90283589,285,285,285,285,0
|
|
20230711,140900,90283589,285,284,285,284,1015
|
|
20230711,140800,89994324,284,284,284,284,10000
|
|
20230711,140700,87154324,285,285,285,285,0
|
|
20230711,140600,87154324,285,285,285,285,0
|
|
20230711,140500,87154324,285,285,285,285,1
|
|
20230711,140400,87154039,284,284,284,284,0
|
|
20230711,140300,87154039,284,284,284,284,106
|
|
20230711,140200,87123935,285,285,285,285,0
|
|
20230711,140100,87123935,285,285,285,285,57
|
|
20230711,140000,87107690,285,285,285,285,17465
|
|
20230711,135900,82130165,286,286,286,286,0
|
|
20230711,135800,82130165,286,286,286,286,276
|
|
20230711,135700,82051229,286,285,286,285,321
|
|
20230711,135600,81959723,286,286,286,286,0
|
|
20230711,135500,81959723,286,286,286,286,1
|
|
20230711,135400,81959437,285,285,285,285,999
|
|
20230711,135300,81674722,285,285,285,285,1
|
|
20230711,135200,81674437,285,285,285,285,6174
|
|
20230711,135100,79914847,285,285,285,285,37
|
|
20230711,135000,79904302,284,285,285,284,2341
|
|
20230711,134900,79239455,285,286,286,285,5
|
|
20230711,134800,79238029,285,285,285,285,1
|
|
20230711,134700,79237744,286,286,286,286,1
|
|
20230711,134600,79237458,286,285,286,285,16
|
|
20230711,134500,79232883,285,285,285,285,0
|
|
20230711,134400,79232883,285,286,286,285,11
|
|
20230711,134300,79229741,286,286,286,286,0
|
|
20230711,134200,79229741,286,286,286,286,1
|
|
20230711,134100,79229455,285,285,285,285,1871
|
|
20230711,134000,78696220,284,284,284,284,0
|
|
20230711,133900,78696220,284,284,284,284,0
|
|
20230711,133800,78696220,284,285,285,284,10
|
|
20230711,133700,78693371,285,285,285,285,0
|
|
20230711,133600,78693371,285,285,285,285,200
|
|
20230711,133500,78636371,285,284,285,284,7
|
|
20230711,133400,78634382,285,286,286,285,2
|
|
20230711,133300,78633811,287,285,287,285,14001
|
|
20230711,133200,74643524,286,286,286,286,500
|
|
20230711,133100,74500524,287,287,287,287,1
|
|
20230711,133000,74500237,287,287,287,287,0
|
|
20230711,132900,74500237,287,287,287,287,1
|
|
20230711,132800,74499950,287,287,287,287,3485
|
|
20230711,132700,73499755,288,288,288,288,0
|
|
20230711,132600,73499755,288,288,288,288,0
|
|
20230711,132500,73499755,288,288,288,288,100
|
|
20230711,132400,73470955,286,287,287,286,3272
|
|
20230711,132300,72535162,288,288,288,288,0
|
|
20230711,132200,72535162,288,288,288,288,1
|
|
20230711,132100,72534874,287,287,287,287,130
|
|
20230711,132000,72497564,288,288,288,288,0
|
|
20230711,131900,72497564,288,288,288,288,0
|
|
20230711,131800,72497564,288,288,288,288,0
|
|
20230711,131700,72497564,288,288,288,288,0
|
|
20230711,131600,72497564,288,288,288,288,1
|
|
20230711,131500,72497276,287,288,288,287,378
|
|
20230711,131400,72388789,288,288,288,288,0
|
|
20230711,131300,72388789,288,288,288,288,5
|
|
20230711,131200,72387349,288,288,288,288,165
|
|
20230711,131100,72339829,288,288,288,286,1031
|
|
20230711,131000,72044901,286,286,286,286,0
|
|
20230711,130900,72044901,286,288,288,286,2500
|
|
20230711,130800,71328885,288,288,288,288,38
|
|
20230711,130700,71317941,288,288,288,288,0
|
|
20230711,130600,71317941,288,288,288,288,5
|
|
20230711,130500,71316501,288,288,288,288,2
|
|
20230711,130400,71315925,287,287,287,287,22741
|
|
20230711,130300,64789258,287,287,287,287,26347
|
|
20230711,130200,57227669,286,286,286,286,1
|
|
20230711,130100,57227383,287,287,287,287,7
|
|
20230711,130000,57225374,287,287,287,287,244
|
|
20230711,125900,57155346,287,287,287,287,0
|
|
20230711,125800,57155346,287,287,287,287,0
|
|
20230711,125700,57155346,287,287,287,287,300
|
|
20230711,125600,57069246,287,287,287,287,0
|
|
20230711,125500,57069246,287,287,287,287,0
|
|
20230711,125400,57069246,287,287,287,287,0
|
|
20230711,125300,57069246,287,287,287,287,0
|
|
20230711,125200,57069246,287,287,287,287,0
|
|
20230711,125100,57069246,287,287,287,287,0
|
|
20230711,125000,57069246,287,287,287,287,0
|
|
20230711,124900,57069246,287,287,287,287,0
|
|
20230711,124800,57069246,287,287,287,287,0
|
|
20230711,124700,57069246,287,287,287,287,1
|
|
20230711,124600,57068959,287,286,287,286,200
|
|
20230711,124500,57011574,286,286,286,286,0
|
|
20230711,124400,57011574,286,286,286,286,4000
|
|
20230711,124300,55867574,286,286,286,286,0
|
|
20230711,124200,55867574,286,286,286,286,0
|
|
20230711,124100,55867574,286,286,286,286,0
|
|
20230711,124000,55867574,286,286,286,286,0
|
|
20230711,123900,55867574,286,286,286,286,0
|
|
20230711,123800,55867574,286,286,286,286,0
|
|
20230711,123700,55867574,286,286,286,286,1
|
|
20230711,123600,55867288,285,285,285,285,0
|
|
20230711,123500,55867288,285,285,285,285,0
|
|
20230711,123400,55867288,285,285,285,285,939
|
|
20230711,123300,55599673,286,286,286,286,0
|
|
20230711,123200,55599673,286,286,286,286,0
|
|
20230711,123100,55599673,286,286,286,286,0
|
|
20230711,123000,55599673,286,286,286,286,0
|
|
20230711,122900,55599673,286,286,286,286,0
|
|
20230711,122800,55599673,286,286,286,286,0
|
|
20230711,122700,55599673,286,286,286,286,0
|
|
20230711,122600,55599673,286,286,286,286,200
|
|
20230711,122500,55542473,286,286,286,286,0
|
|
20230711,122400,55542473,286,286,286,286,0
|
|
20230711,122300,55542473,286,286,286,286,0
|
|
20230711,122200,55542473,286,286,286,286,0
|
|
20230711,122100,55542473,286,286,286,286,0
|
|
20230711,122000,55542473,286,286,286,286,50
|
|
20230711,121900,55528173,285,285,285,285,399
|
|
20230711,121800,55414458,286,286,286,286,0
|
|
20230711,121700,55414458,286,286,286,286,0
|
|
20230711,121600,55414458,286,286,286,286,0
|
|
20230711,121500,55414458,286,286,286,286,0
|
|
20230711,121400,55414458,286,286,286,286,0
|
|
20230711,121300,55414458,286,286,286,286,0
|
|
20230711,121200,55414458,286,286,286,286,0
|
|
20230711,121100,55414458,286,286,286,286,0
|
|
20230711,121000,55414458,286,286,286,286,0
|
|
20230711,120900,55414458,286,286,286,286,0
|
|
20230711,120800,55414458,286,286,286,286,56
|
|
20230711,120700,55398442,286,286,286,286,0
|
|
20230711,120600,55398442,286,286,286,286,0
|
|
20230711,120500,55398442,286,286,286,286,276
|
|
20230711,120400,55319506,286,286,286,286,6993
|
|
20230711,120300,53319508,286,286,286,286,0
|
|
20230711,120200,53319508,286,286,286,286,0
|
|
20230711,120100,53319508,286,285,286,285,3062
|
|
20230711,120000,52446837,286,286,286,286,0
|
|
20230711,115900,52446837,286,286,286,286,0
|
|
20230711,115800,52446837,286,286,286,286,0
|
|
20230711,115700,52446837,286,286,286,286,0
|
|
20230711,115600,52446837,286,286,286,286,3
|
|
20230711,115500,52445979,285,285,285,285,0
|
|
20230711,115400,52445979,285,285,285,285,8645
|
|
20230711,115300,49982154,285,285,285,285,1006
|
|
20230711,115200,49695444,284,284,284,284,15009
|
|
20230711,115100,45432888,284,284,284,284,0
|
|
20230711,115000,45432888,284,284,284,284,0
|
|
20230711,114900,45432888,284,284,284,284,0
|
|
20230711,114800,45432888,284,284,284,284,0
|
|
20230711,114700,45432888,284,284,284,284,273
|
|
20230711,114600,45355356,285,285,285,285,0
|
|
20230711,114500,45355356,285,285,285,285,0
|
|
20230711,114400,45355356,285,285,285,285,0
|
|
20230711,114300,45355356,285,285,285,285,0
|
|
20230711,114200,45355356,285,285,285,285,0
|
|
20230711,114100,45355356,285,284,285,284,75
|
|
20230711,114000,45333986,284,284,284,284,0
|
|
20230711,113900,45333986,284,284,284,284,2736
|
|
20230711,113800,44556962,285,285,285,285,0
|
|
20230711,113700,44556962,285,285,285,285,0
|
|
20230711,113600,44556962,285,285,285,285,0
|
|
20230711,113500,44556962,285,285,285,285,0
|
|
20230711,113400,44556962,285,285,285,285,0
|
|
20230711,113300,44556962,285,285,285,285,10
|
|
20230711,113200,44554112,284,284,284,284,341
|
|
20230711,113100,44457268,285,285,285,285,0
|
|
20230711,113000,44457268,285,285,285,285,1651
|
|
20230711,112900,43986733,286,286,286,286,0
|
|
20230711,112800,43986733,286,286,286,286,0
|
|
20230711,112700,43986733,286,286,286,286,1400
|
|
20230711,112600,43586333,286,286,286,286,0
|
|
20230711,112500,43586333,286,286,286,286,0
|
|
20230711,112400,43586333,286,286,286,286,0
|
|
20230711,112300,43586333,286,286,286,286,0
|
|
20230711,112200,43586333,286,286,286,286,2
|
|
20230711,112100,43585761,285,285,285,285,5087
|
|
20230711,112000,42135966,286,286,286,286,0
|
|
20230711,111900,42135966,286,286,286,286,0
|
|
20230711,111800,42135966,286,286,286,286,20
|
|
20230711,111700,42130246,286,286,286,285,2501
|
|
20230711,111600,41416803,287,287,287,287,0
|
|
20230711,111500,41416803,287,287,287,287,0
|
|
20230711,111400,41416803,287,287,287,287,0
|
|
20230711,111300,41416803,287,287,287,287,0
|
|
20230711,111200,41416803,287,287,287,287,345
|
|
20230711,111100,41317788,287,287,287,287,0
|
|
20230711,111000,41317788,287,287,287,287,0
|
|
20230711,110900,41317788,287,287,287,287,0
|
|
20230711,110800,41317788,287,287,287,287,0
|
|
20230711,110700,41317788,287,287,287,287,300
|
|
20230711,110600,41231688,287,287,287,287,0
|
|
20230711,110500,41231688,287,286,287,286,283
|
|
20230711,110400,41150550,287,287,287,287,0
|
|
20230711,110300,41150550,287,287,287,287,0
|
|
20230711,110200,41150550,287,286,287,286,908
|
|
20230711,110100,40890860,286,286,286,286,969
|
|
20230711,110000,40613726,286,286,286,286,0
|
|
20230711,105900,40613726,286,286,286,286,1
|
|
20230711,105800,40613440,286,287,287,286,2
|
|
20230711,105700,40612867,286,286,286,286,999
|
|
20230711,105600,40327153,287,287,287,287,2
|
|
20230711,105500,40326579,287,287,287,287,0
|
|
20230711,105400,40326579,287,287,287,287,0
|
|
20230711,105300,40326579,287,287,287,287,0
|
|
20230711,105200,40326579,287,287,287,287,0
|
|
20230711,105100,40326579,287,287,287,287,0
|
|
20230711,105000,40326579,287,287,287,287,1
|
|
20230711,104900,40326292,287,287,287,287,38
|
|
20230711,104800,40315386,287,286,287,286,110
|
|
20230711,104700,40283913,287,287,287,287,0
|
|
20230711,104600,40283913,287,287,287,287,0
|
|
20230711,104500,40283913,287,287,287,287,0
|
|
20230711,104400,40283913,287,286,287,286,21
|
|
20230711,104300,40277887,287,287,287,287,1000
|
|
20230711,104200,39990887,287,287,287,287,0
|
|
20230711,104100,39990887,287,287,287,287,0
|
|
20230711,104000,39990887,287,287,287,287,1
|
|
20230711,103900,39990600,287,287,287,287,0
|
|
20230711,103800,39990600,287,287,287,287,1
|
|
20230711,103700,39990313,286,286,286,286,2000
|
|
20230711,103600,39418313,288,288,288,288,0
|
|
20230711,103500,39418313,288,288,288,286,3
|
|
20230711,103400,39417451,287,287,287,287,1917
|
|
20230711,103300,38867272,288,288,288,288,0
|
|
20230711,103200,38867272,288,288,288,288,691
|
|
20230711,103100,38668264,288,287,288,287,208
|
|
20230711,103000,38608368,287,287,287,287,5
|
|
20230711,102900,38606933,288,288,288,288,1
|
|
20230711,102800,38606645,288,288,288,288,2765
|
|
20230711,102700,37810325,288,288,288,288,0
|
|
20230711,102600,37810325,288,288,288,288,0
|
|
20230711,102500,37810325,288,287,288,287,1630
|
|
20230711,102400,37342285,288,288,288,288,4
|
|
20230711,102300,37341133,288,288,288,288,0
|
|
20230711,102200,37341133,288,287,288,287,1793
|
|
20230711,102100,36826537,288,287,288,287,27
|
|
20230711,102000,36818787,288,288,288,288,0
|
|
20230711,101900,36818787,288,288,288,288,10
|
|
20230711,101800,36815907,288,288,288,288,300
|
|
20230711,101700,36729507,288,288,288,288,0
|
|
20230711,101600,36729507,288,288,288,288,35
|
|
20230711,101500,36719427,288,288,288,288,1
|
|
20230711,101400,36719139,287,287,287,287,0
|
|
20230711,101300,36719139,287,287,287,287,0
|
|
20230711,101200,36719139,287,288,288,287,29
|
|
20230711,101100,36710815,287,287,287,287,4
|
|
20230711,101000,36709667,287,287,287,287,1
|
|
20230711,100900,36709380,287,287,287,287,0
|
|
20230711,100800,36709380,287,287,287,287,6
|
|
20230711,100700,36707658,287,287,287,287,0
|
|
20230711,100600,36707658,287,287,287,287,2000
|
|
20230711,100500,36133658,288,288,288,288,2000
|
|
20230711,100400,35557658,288,288,288,288,3487
|
|
20230711,100300,34553402,288,288,288,288,1037
|
|
20230711,100200,34254746,288,288,288,288,0
|
|
20230711,100100,34254746,288,288,288,288,0
|
|
20230711,100000,34254746,288,288,288,288,1200
|
|
20230711,095900,33909146,288,288,288,288,0
|
|
20230711,095800,33909146,288,288,288,288,0
|
|
20230711,095700,33909146,288,287,288,287,215
|
|
20230711,095600,33847241,288,288,288,288,0
|
|
20230711,095500,33847241,288,287,288,287,521
|
|
20230711,095400,33697470,285,288,288,285,7163
|
|
20230711,095300,31653983,288,288,288,287,302
|
|
20230711,095200,31567008,288,288,288,288,0
|
|
20230711,095100,31567008,288,288,288,288,33
|
|
20230711,095000,31557504,288,288,288,288,10
|
|
20230711,094900,31554624,288,288,288,288,21
|
|
20230711,094800,31548576,288,288,288,288,0
|
|
20230711,094700,31548576,288,288,288,288,0
|
|
20230711,094600,31548576,288,288,288,288,0
|
|
20230711,094500,31548576,288,288,288,288,0
|
|
20230711,094400,31548576,288,288,288,288,0
|
|
20230711,094300,31548576,288,288,288,288,0
|
|
20230711,094200,31548576,288,288,288,288,14
|
|
20230711,094100,31544544,288,288,288,288,0
|
|
20230711,094000,31544544,288,286,288,286,41385
|
|
20230711,093900,19667040,287,287,287,287,27
|
|
20230711,093800,19659291,288,288,288,288,100
|
|
20230711,093700,19630491,288,288,288,286,764
|
|
20230711,093600,19410806,288,288,288,286,3954
|
|
20230711,093500,18278573,288,288,288,288,1
|
|
20230711,093400,18278285,289,289,289,289,2
|
|
20230711,093300,18277707,289,289,289,289,67
|
|
20230711,093200,18258344,289,289,289,289,2
|
|
20230711,093100,18257766,289,286,289,286,22
|
|
20230711,093000,18251411,289,289,289,284,38855
|
|
20230711,092900,7138071,288,289,289,288,26
|
|
20230711,092800,7130558,289,289,289,289,0
|
|
20230711,092700,7130558,289,289,289,289,2
|
|
20230711,092600,7129980,289,288,289,288,208
|
|
20230711,092500,7069875,288,288,288,288,0
|
|
20230711,092400,7069875,288,288,288,288,210
|
|
20230711,092300,7009395,288,287,288,287,384
|
|
20230711,092200,6898836,288,288,288,288,300
|
|
20230711,092100,6812436,288,288,288,288,353
|
|
20230711,092000,6710772,287,287,287,287,14866
|
|
20230711,091900,2444230,287,287,287,287,78
|
|
20230711,091800,2421844,287,287,287,287,11
|
|
20230711,091700,2418687,287,287,287,287,0
|
|
20230711,091600,2418687,287,287,287,287,296
|
|
20230711,091500,2333735,287,287,287,287,200
|
|
20230711,091400,2276335,287,287,287,287,1800
|
|
20230711,091300,1759735,286,286,286,286,800
|
|
20230711,091200,1530935,287,287,287,286,708
|
|
20230711,091100,1328439,287,286,287,286,33
|
|
20230711,091000,1318999,286,286,286,286,2
|
|
20230711,090900,1318427,287,287,287,287,3
|
|
20230711,090800,1317566,287,287,287,287,3
|
|
20230711,090700,1316705,287,287,287,287,10
|
|
20230711,090600,1313835,287,287,287,287,200
|
|
20230711,090500,1256435,287,287,287,287,0
|
|
20230711,090400,1256435,287,287,287,287,0
|
|
20230711,090300,1256435,287,287,287,287,20
|
|
20230711,090200,1250695,287,287,287,287,221
|
|
20230711,090100,1187268,288,288,289,288,1122
|
|
20230711,090000,863983,288,283,288,283,3035
|