619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191600,669646845,922,922,922,922,11880
|
|
20230720,191500,669646845,922,922,922,922,0
|
|
20230720,191400,669646845,922,922,922,922,0
|
|
20230720,191300,669646845,922,922,922,922,0
|
|
20230720,191200,669646845,922,922,922,922,0
|
|
20230720,191100,669646845,922,922,922,922,0
|
|
20230720,191000,669646845,922,922,922,922,0
|
|
20230720,190900,669646845,922,922,922,922,0
|
|
20230720,190800,669646845,922,922,922,922,0
|
|
20230720,190700,669646845,922,922,922,922,0
|
|
20230720,190600,669646845,922,922,922,922,0
|
|
20230720,190500,669646845,922,922,922,922,0
|
|
20230720,190400,669646845,922,922,922,922,0
|
|
20230720,190300,669646845,922,922,922,922,0
|
|
20230720,190200,669646845,922,922,922,922,0
|
|
20230720,190100,669646845,922,922,922,922,0
|
|
20230720,190000,669646845,922,922,922,922,0
|
|
20230720,185900,669646845,922,922,922,922,0
|
|
20230720,185800,669646845,922,922,922,922,0
|
|
20230720,185700,669646845,922,922,922,922,0
|
|
20230720,185600,669646845,922,922,922,922,0
|
|
20230720,185500,669646845,922,922,922,922,0
|
|
20230720,185400,669646845,922,922,922,922,0
|
|
20230720,185300,669646845,922,922,922,922,0
|
|
20230720,185200,669646845,922,922,922,922,0
|
|
20230720,185100,669646845,922,922,922,922,0
|
|
20230720,185000,669646845,922,922,922,922,0
|
|
20230720,184900,669646845,922,922,922,922,0
|
|
20230720,184800,669646845,922,922,922,922,0
|
|
20230720,184700,669646845,922,922,922,922,0
|
|
20230720,184600,669646845,922,922,922,922,11880
|
|
20230720,184500,669646845,922,922,922,922,0
|
|
20230720,184400,669646845,922,922,922,922,0
|
|
20230720,184300,669646845,922,922,922,922,0
|
|
20230720,184200,669646845,922,922,922,922,0
|
|
20230720,184100,669646845,922,922,922,922,0
|
|
20230720,184000,669646845,922,922,922,922,0
|
|
20230720,183900,669646845,922,922,922,922,0
|
|
20230720,183800,669646845,922,922,922,922,0
|
|
20230720,183700,669646845,922,922,922,922,0
|
|
20230720,183600,669646845,922,922,922,922,0
|
|
20230720,183500,669646845,922,922,922,922,0
|
|
20230720,183400,669646845,922,922,922,922,0
|
|
20230720,183300,669646845,922,922,922,922,0
|
|
20230720,183200,669646845,922,922,922,922,0
|
|
20230720,183100,669646845,922,922,922,922,0
|
|
20230720,183000,669646845,922,922,922,922,0
|
|
20230720,182900,669646845,922,922,922,922,0
|
|
20230720,182800,669646845,922,922,922,922,0
|
|
20230720,182700,669646845,922,922,922,922,0
|
|
20230720,182600,669646845,922,922,922,922,0
|
|
20230720,182500,669646845,922,922,922,922,0
|
|
20230720,182400,669646845,922,922,922,922,0
|
|
20230720,182300,669646845,922,922,922,922,0
|
|
20230720,182200,669646845,922,922,922,922,0
|
|
20230720,182100,669646845,922,922,922,922,0
|
|
20230720,182000,669646845,922,922,922,922,0
|
|
20230720,181900,669646845,922,922,922,922,0
|
|
20230720,181800,669646845,922,922,922,922,0
|
|
20230720,181700,669646845,922,922,922,922,0
|
|
20230720,181600,669646845,922,922,922,922,11880
|
|
20230720,181500,669646845,922,922,922,922,0
|
|
20230720,181400,669646845,922,922,922,922,0
|
|
20230720,181300,669646845,922,922,922,922,0
|
|
20230720,181200,669646845,922,922,922,922,0
|
|
20230720,181100,669646845,922,922,922,922,0
|
|
20230720,181000,669646845,922,922,922,922,0
|
|
20230720,180900,669646845,922,922,922,922,0
|
|
20230720,180800,669646845,922,922,922,922,0
|
|
20230720,180700,669646845,922,922,922,922,0
|
|
20230720,180600,669646845,922,922,922,922,0
|
|
20230720,180500,669646845,922,922,922,922,0
|
|
20230720,180400,669646845,922,922,922,922,0
|
|
20230720,180300,669646845,922,922,922,922,0
|
|
20230720,180200,669646845,922,922,922,922,0
|
|
20230720,180100,669646845,922,922,922,922,0
|
|
20230720,180000,669646845,922,922,922,922,0
|
|
20230720,175900,669646845,922,922,922,922,0
|
|
20230720,175800,669646845,922,922,922,922,0
|
|
20230720,175700,669646845,922,922,922,922,0
|
|
20230720,175600,669646845,922,922,922,922,0
|
|
20230720,175500,669646845,922,922,922,922,0
|
|
20230720,175400,669646845,922,922,922,922,0
|
|
20230720,175300,669646845,922,922,922,922,0
|
|
20230720,175200,669646845,922,922,922,922,0
|
|
20230720,175100,669646845,922,922,922,922,0
|
|
20230720,175000,669646845,922,922,922,922,0
|
|
20230720,174900,669646845,922,922,922,922,0
|
|
20230720,174800,669646845,922,922,922,922,0
|
|
20230720,174700,669646845,922,922,922,922,0
|
|
20230720,174600,669646845,922,922,922,922,11880
|
|
20230720,174500,669646845,922,922,922,922,0
|
|
20230720,174400,669646845,922,922,922,922,0
|
|
20230720,174300,669646845,922,922,922,922,0
|
|
20230720,174200,669646845,922,922,922,922,0
|
|
20230720,174100,669646845,922,922,922,922,0
|
|
20230720,174000,669646845,922,922,922,922,0
|
|
20230720,173900,669646845,922,922,922,922,0
|
|
20230720,173800,669646845,922,922,922,922,0
|
|
20230720,173700,669646845,922,922,922,922,0
|
|
20230720,173600,669646845,922,922,922,922,0
|
|
20230720,173500,669646845,922,922,922,922,0
|
|
20230720,173400,669646845,922,922,922,922,0
|
|
20230720,173300,669646845,922,922,922,922,0
|
|
20230720,173200,669646845,922,922,922,922,0
|
|
20230720,173100,669646845,922,922,922,922,0
|
|
20230720,173000,669646845,922,922,922,922,0
|
|
20230720,172900,669646845,922,922,922,922,0
|
|
20230720,172800,669646845,922,922,922,922,0
|
|
20230720,172700,669646845,922,922,922,922,0
|
|
20230720,172600,669646845,922,922,922,922,0
|
|
20230720,172500,669646845,922,922,922,922,0
|
|
20230720,172400,669646845,922,922,922,922,0
|
|
20230720,172300,669646845,922,922,922,922,0
|
|
20230720,172200,669646845,922,922,922,922,0
|
|
20230720,172100,669646845,922,922,922,922,0
|
|
20230720,172000,669646845,922,922,922,922,0
|
|
20230720,171900,669646845,922,922,922,922,0
|
|
20230720,171800,669646845,922,922,922,922,0
|
|
20230720,171700,669646845,922,922,922,922,0
|
|
20230720,171600,669646845,922,922,922,922,11880
|
|
20230720,171500,669646845,922,922,922,922,0
|
|
20230720,171400,669646845,922,922,922,922,0
|
|
20230720,171300,669646845,922,922,922,922,0
|
|
20230720,171200,669646845,922,922,922,922,0
|
|
20230720,171100,669646845,922,922,922,922,0
|
|
20230720,171000,669646845,922,922,922,922,0
|
|
20230720,170900,669646845,922,922,922,922,0
|
|
20230720,170800,669646845,922,922,922,922,0
|
|
20230720,170700,669646845,922,922,922,922,0
|
|
20230720,170600,669646845,922,922,922,922,0
|
|
20230720,170500,669646845,922,922,922,922,0
|
|
20230720,170400,669646845,922,922,922,922,0
|
|
20230720,170300,669646845,922,922,922,922,0
|
|
20230720,170200,669646845,922,922,922,922,0
|
|
20230720,170100,669646845,922,922,922,922,0
|
|
20230720,170000,669646845,922,922,922,922,0
|
|
20230720,165900,669646845,922,922,922,922,0
|
|
20230720,165800,669646845,922,922,922,922,0
|
|
20230720,165700,669646845,922,922,922,922,0
|
|
20230720,165600,669646845,922,922,922,922,0
|
|
20230720,165500,669646845,922,922,922,922,0
|
|
20230720,165400,669646845,922,922,922,922,0
|
|
20230720,165300,669646845,922,922,922,922,0
|
|
20230720,165200,669646845,922,922,922,922,0
|
|
20230720,165100,669646845,922,922,922,922,0
|
|
20230720,165000,669646845,922,922,922,922,0
|
|
20230720,164900,669646845,922,922,922,922,0
|
|
20230720,164800,669646845,922,922,922,922,0
|
|
20230720,164700,669646845,922,922,922,922,0
|
|
20230720,164600,669646845,922,922,922,922,11880
|
|
20230720,164500,669646845,922,922,922,922,0
|
|
20230720,164400,669646845,922,922,922,922,0
|
|
20230720,164300,669646845,922,922,922,922,0
|
|
20230720,164200,669646845,922,922,922,922,0
|
|
20230720,164100,669646845,922,922,922,922,0
|
|
20230720,164000,669646845,922,922,922,922,0
|
|
20230720,163900,669646845,922,922,922,922,0
|
|
20230720,163800,669646845,922,922,922,922,0
|
|
20230720,163700,669646845,922,922,922,922,0
|
|
20230720,163600,669646845,922,922,922,922,0
|
|
20230720,163500,669646845,922,922,922,922,0
|
|
20230720,163400,669646845,922,922,922,922,0
|
|
20230720,163300,669646845,922,922,922,922,0
|
|
20230720,163200,669646845,922,922,922,922,0
|
|
20230720,163100,669646845,922,922,922,922,0
|
|
20230720,163000,669646845,922,922,922,922,0
|
|
20230720,162900,669646845,922,922,922,922,0
|
|
20230720,162800,669646845,922,922,922,922,0
|
|
20230720,162700,669646845,922,922,922,922,0
|
|
20230720,162600,669646845,922,922,922,922,0
|
|
20230720,162500,669646845,922,922,922,922,0
|
|
20230720,162400,669646845,922,922,922,922,0
|
|
20230720,162300,669646845,922,922,922,922,0
|
|
20230720,162200,669646845,922,922,922,922,0
|
|
20230720,162100,669646845,922,922,922,922,0
|
|
20230720,162000,669646845,922,922,922,922,0
|
|
20230720,161900,669646845,922,922,922,922,0
|
|
20230720,161800,669646845,922,922,922,922,0
|
|
20230720,161700,669646845,922,922,922,922,0
|
|
20230720,161600,669646845,922,922,922,922,11880
|
|
20230720,161500,669646845,922,922,922,922,0
|
|
20230720,161400,669646845,922,922,922,922,0
|
|
20230720,161300,669646845,922,922,922,922,0
|
|
20230720,161200,669646845,922,922,922,922,0
|
|
20230720,161100,669646845,922,922,922,922,0
|
|
20230720,161000,669646845,922,922,922,922,0
|
|
20230720,160900,669646845,922,922,922,922,0
|
|
20230720,160800,669646845,922,922,922,922,0
|
|
20230720,160700,669646845,922,922,922,922,0
|
|
20230720,160600,669646845,922,922,922,922,0
|
|
20230720,160500,669646845,922,922,922,922,0
|
|
20230720,160400,669646845,922,922,922,922,0
|
|
20230720,160300,669646845,922,922,922,922,0
|
|
20230720,160200,669646845,922,922,922,922,0
|
|
20230720,160100,669646845,922,922,922,922,0
|
|
20230720,160000,669646845,922,922,922,922,0
|
|
20230720,155900,669646845,922,922,922,922,0
|
|
20230720,155800,669646845,922,922,922,922,0
|
|
20230720,155700,669646845,922,922,922,922,0
|
|
20230720,155600,669646845,922,922,922,922,0
|
|
20230720,155500,669646845,922,922,922,922,0
|
|
20230720,155400,669646845,922,922,922,922,0
|
|
20230720,155300,669646845,922,922,922,922,0
|
|
20230720,155200,669646845,922,922,922,922,0
|
|
20230720,155100,669646845,922,922,922,922,0
|
|
20230720,155000,669646845,922,922,922,922,0
|
|
20230720,154900,669646845,922,922,922,922,0
|
|
20230720,154800,669646845,922,922,922,922,0
|
|
20230720,154700,669646845,922,922,922,922,0
|
|
20230720,154600,669646845,922,922,922,922,11880
|
|
20230720,154500,669646845,922,922,922,922,0
|
|
20230720,154400,669646845,922,922,922,922,0
|
|
20230720,154300,669646845,922,922,922,922,0
|
|
20230720,154200,669646845,922,922,922,922,0
|
|
20230720,154100,669646845,922,922,922,922,0
|
|
20230720,154000,669646845,922,922,922,922,0
|
|
20230720,153900,669646845,922,922,922,922,0
|
|
20230720,153800,669646845,922,922,922,922,0
|
|
20230720,153700,669646845,922,922,922,922,0
|
|
20230720,153600,669646845,922,922,922,922,0
|
|
20230720,153500,669646845,922,922,922,922,0
|
|
20230720,153400,669646845,922,922,922,922,0
|
|
20230720,153300,669646845,922,922,922,922,0
|
|
20230720,153200,669646845,922,922,922,922,0
|
|
20230720,153100,669646845,922,922,922,922,0
|
|
20230720,153000,669646845,922,922,922,922,11880
|
|
20230720,152900,658693485,916,916,916,916,0
|
|
20230720,152800,658693485,916,916,916,916,0
|
|
20230720,152700,658693485,916,916,916,916,0
|
|
20230720,152600,658693485,916,916,916,916,0
|
|
20230720,152500,658693485,916,916,916,916,0
|
|
20230720,152400,658693485,916,916,916,916,0
|
|
20230720,152300,658693485,916,916,916,916,0
|
|
20230720,152200,658693485,916,916,916,916,0
|
|
20230720,152100,658693485,916,916,916,916,0
|
|
20230720,152000,658693485,916,916,916,916,0
|
|
20230720,151900,658693485,916,910,916,910,1978
|
|
20230720,151800,656885859,910,910,910,910,195
|
|
20230720,151700,656708409,910,910,910,910,3
|
|
20230720,151600,656705679,912,906,912,906,97
|
|
20230720,151500,656617785,913,913,913,913,0
|
|
20230720,151400,656617785,913,911,914,911,4
|
|
20230720,151300,656614136,910,910,910,910,321
|
|
20230720,151200,656322026,907,907,907,907,1280
|
|
20230720,151100,655161066,907,907,907,907,0
|
|
20230720,151000,655161066,907,910,910,907,89
|
|
20230720,150900,655080088,910,907,910,907,194
|
|
20230720,150800,654904085,911,911,911,911,108
|
|
20230720,150700,654805697,911,907,911,907,211
|
|
20230720,150600,654614276,913,913,913,913,108
|
|
20230720,150500,654515672,914,913,914,913,8
|
|
20230720,150400,654508366,914,910,914,910,178
|
|
20230720,150300,654346093,910,910,910,910,2
|
|
20230720,150200,654344273,907,907,907,907,115
|
|
20230720,150100,654239968,908,908,908,908,0
|
|
20230720,150000,654239968,908,908,908,908,0
|
|
20230720,145900,654239968,908,908,908,908,0
|
|
20230720,145800,654239968,908,908,908,908,0
|
|
20230720,145700,654239968,908,909,909,908,1113
|
|
20230720,145600,653228372,914,914,914,914,0
|
|
20230720,145500,653228372,914,914,914,914,0
|
|
20230720,145400,653228372,914,914,914,914,1
|
|
20230720,145300,653227458,915,915,915,915,1
|
|
20230720,145200,653226543,911,911,911,911,0
|
|
20230720,145100,653226543,911,912,912,911,30
|
|
20230720,145000,653199185,915,915,915,915,0
|
|
20230720,144900,653199185,915,915,915,915,0
|
|
20230720,144800,653199185,915,915,915,915,3
|
|
20230720,144700,653196440,915,915,915,915,0
|
|
20230720,144600,653196440,915,915,915,915,0
|
|
20230720,144500,653196440,915,915,915,915,0
|
|
20230720,144400,653196440,915,915,915,915,3
|
|
20230720,144300,653193695,915,915,915,915,0
|
|
20230720,144200,653193695,915,915,915,915,0
|
|
20230720,144100,653193695,915,915,915,915,0
|
|
20230720,144000,653193695,915,914,915,914,2
|
|
20230720,143900,653191866,914,914,914,914,1
|
|
20230720,143800,653190952,914,914,914,914,31
|
|
20230720,143700,653162618,914,914,914,914,1
|
|
20230720,143600,653161704,910,910,910,910,0
|
|
20230720,143500,653161704,910,910,910,910,0
|
|
20230720,143400,653161704,910,910,910,910,65
|
|
20230720,143300,653102554,909,909,909,909,0
|
|
20230720,143200,653102554,909,909,909,909,0
|
|
20230720,143100,653102554,909,917,917,909,379
|
|
20230720,143000,652755067,916,916,916,916,7
|
|
20230720,142900,652748655,916,916,916,916,3
|
|
20230720,142800,652745907,916,916,916,916,45
|
|
20230720,142700,652704687,916,916,916,916,43
|
|
20230720,142600,652665299,917,912,917,912,1198
|
|
20230720,142500,651568949,912,912,912,912,0
|
|
20230720,142400,651568949,912,912,912,912,0
|
|
20230720,142300,651568949,912,912,912,912,1
|
|
20230720,142200,651568037,912,912,912,912,0
|
|
20230720,142100,651568037,912,912,912,912,23
|
|
20230720,142000,651547061,908,908,908,908,0
|
|
20230720,141900,651547061,908,906,908,906,2984
|
|
20230720,141800,648842153,904,904,904,904,0
|
|
20230720,141700,648842153,904,904,904,904,0
|
|
20230720,141600,648842153,904,904,904,904,0
|
|
20230720,141500,648842153,904,904,904,904,0
|
|
20230720,141400,648842153,904,904,904,904,449
|
|
20230720,141300,648436257,905,905,905,905,0
|
|
20230720,141200,648436257,905,906,906,905,270
|
|
20230720,141100,648191710,904,904,904,904,28
|
|
20230720,141000,648166398,904,904,904,904,700
|
|
20230720,140900,647533598,906,906,906,906,0
|
|
20230720,140800,647533598,906,906,906,906,0
|
|
20230720,140700,647533598,906,906,906,906,103
|
|
20230720,140600,647440280,906,906,906,906,0
|
|
20230720,140500,647440280,906,906,906,906,2
|
|
20230720,140400,647438468,906,906,906,906,29
|
|
20230720,140300,647412194,906,906,906,906,0
|
|
20230720,140200,647412194,906,906,906,906,0
|
|
20230720,140100,647412194,906,906,906,906,163
|
|
20230720,140000,647264516,907,907,907,907,0
|
|
20230720,135900,647264516,907,907,907,907,0
|
|
20230720,135800,647264516,907,907,907,907,4
|
|
20230720,135700,647260888,902,902,902,902,29
|
|
20230720,135600,647234730,902,902,902,902,2
|
|
20230720,135500,647232926,902,905,905,902,1685
|
|
20230720,135400,645711595,906,906,906,906,0
|
|
20230720,135300,645711595,906,906,906,906,0
|
|
20230720,135200,645711595,906,906,906,906,490
|
|
20230720,135100,645267655,906,906,906,906,1064
|
|
20230720,135000,644303671,906,906,906,906,2
|
|
20230720,134900,644301859,906,907,907,906,282
|
|
20230720,134800,644046355,908,908,908,908,0
|
|
20230720,134700,644046355,908,909,909,908,298
|
|
20230720,134600,643775479,908,908,908,908,0
|
|
20230720,134500,643775479,908,908,908,907,165
|
|
20230720,134400,643625661,907,907,907,907,0
|
|
20230720,134300,643625661,907,907,907,907,0
|
|
20230720,134200,643625661,907,907,907,907,0
|
|
20230720,134100,643625661,907,908,908,907,447
|
|
20230720,134000,643219930,908,908,908,908,0
|
|
20230720,133900,643219930,908,908,908,908,0
|
|
20230720,133800,643219930,908,908,908,908,404
|
|
20230720,133700,642853098,908,908,908,908,0
|
|
20230720,133600,642853098,908,908,908,908,0
|
|
20230720,133500,642853098,908,908,908,908,1012
|
|
20230720,133400,641934202,908,908,908,908,61
|
|
20230720,133300,641878814,910,915,915,910,13
|
|
20230720,133200,641866975,916,916,916,916,5
|
|
20230720,133100,641862395,915,915,915,915,3
|
|
20230720,133000,641859650,915,915,917,915,37
|
|
20230720,132900,641825791,915,915,915,915,1037
|
|
20230720,132800,640876936,917,915,917,915,5
|
|
20230720,132700,640872357,917,917,917,917,4
|
|
20230720,132600,640868689,915,915,915,915,14
|
|
20230720,132500,640855879,917,917,917,917,0
|
|
20230720,132400,640855879,917,915,917,915,25
|
|
20230720,132300,640833000,915,915,915,915,56
|
|
20230720,132200,640781760,915,915,915,915,66
|
|
20230720,132100,640721370,915,917,917,915,1466
|
|
20230720,132000,639379976,915,915,915,914,283
|
|
20230720,131900,639121034,915,914,915,910,15
|
|
20230720,131800,639107333,914,914,914,914,0
|
|
20230720,131700,639107333,914,914,914,914,0
|
|
20230720,131600,639107333,914,914,914,914,1
|
|
20230720,131500,639106419,914,914,914,914,5
|
|
20230720,131400,639101849,914,914,914,914,8
|
|
20230720,131300,639094537,915,915,915,915,226
|
|
20230720,131200,638887747,917,917,917,917,2
|
|
20230720,131100,638885913,915,915,915,915,0
|
|
20230720,131000,638885913,915,915,915,915,0
|
|
20230720,130900,638885913,915,915,915,915,38
|
|
20230720,130800,638851143,919,919,919,919,0
|
|
20230720,130700,638851143,919,919,919,919,2
|
|
20230720,130600,638849305,915,915,915,915,3256
|
|
20230720,130500,635870065,915,914,915,914,4
|
|
20230720,130400,635866407,915,915,915,915,0
|
|
20230720,130300,635866407,915,915,915,915,73
|
|
20230720,130200,635799612,915,915,915,915,0
|
|
20230720,130100,635799612,915,915,915,915,0
|
|
20230720,130000,635799612,915,915,915,915,0
|
|
20230720,125900,635799612,915,915,915,915,0
|
|
20230720,125800,635799612,915,920,920,915,204
|
|
20230720,125700,635612207,920,920,920,920,0
|
|
20230720,125600,635612207,920,920,920,920,1
|
|
20230720,125500,635611287,920,920,920,920,14
|
|
20230720,125400,635598407,919,919,919,919,48
|
|
20230720,125300,635554295,919,920,920,919,2
|
|
20230720,125200,635552456,915,920,920,915,7
|
|
20230720,125100,635546041,915,915,915,915,0
|
|
20230720,125000,635546041,915,915,915,915,0
|
|
20230720,124900,635546041,915,915,915,915,0
|
|
20230720,124800,635546041,915,915,915,915,400
|
|
20230720,124700,635180041,915,915,915,915,100
|
|
20230720,124600,635088541,915,915,915,915,0
|
|
20230720,124500,635088541,915,915,915,915,41
|
|
20230720,124400,635051026,915,915,915,915,0
|
|
20230720,124300,635051026,915,915,915,915,0
|
|
20230720,124200,635051026,915,915,915,915,0
|
|
20230720,124100,635051026,915,915,915,915,0
|
|
20230720,124000,635051026,915,915,915,915,0
|
|
20230720,123900,635051026,915,915,915,915,0
|
|
20230720,123800,635051026,915,915,915,915,0
|
|
20230720,123700,635051026,915,915,915,915,501
|
|
20230720,123600,634592611,915,915,915,915,0
|
|
20230720,123500,634592611,915,915,915,915,59
|
|
20230720,123400,634538626,921,914,921,914,103
|
|
20230720,123300,634443784,915,915,915,915,856
|
|
20230720,123200,633660544,915,915,915,915,0
|
|
20230720,123100,633660544,915,915,915,915,1
|
|
20230720,123000,633659629,915,915,915,915,206
|
|
20230720,122900,633471139,911,915,915,911,1967
|
|
20230720,122800,631678518,915,919,919,915,5090
|
|
20230720,122700,627015827,920,921,921,920,545
|
|
20230720,122600,626514426,921,921,921,921,0
|
|
20230720,122500,626514426,921,921,921,921,1
|
|
20230720,122400,626513505,921,921,921,921,0
|
|
20230720,122300,626513505,921,922,922,921,164
|
|
20230720,122200,626362298,922,922,922,922,0
|
|
20230720,122100,626362298,922,922,922,922,0
|
|
20230720,122000,626362298,922,922,922,922,0
|
|
20230720,121900,626362298,922,923,923,922,16
|
|
20230720,121800,626347545,924,924,924,924,0
|
|
20230720,121700,626347545,924,923,924,923,53
|
|
20230720,121600,626298594,924,924,924,923,2320
|
|
20230720,121500,624156918,928,928,928,928,0
|
|
20230720,121400,624156918,928,927,928,923,203
|
|
20230720,121300,623968746,927,927,928,927,13
|
|
20230720,121200,623956693,927,927,927,927,281
|
|
20230720,121100,623696206,927,927,928,927,8
|
|
20230720,121000,623688788,928,927,928,927,22
|
|
20230720,120900,623668392,928,928,928,927,24
|
|
20230720,120800,623646140,927,926,927,926,545
|
|
20230720,120700,623140943,927,927,927,927,0
|
|
20230720,120600,623140943,927,924,927,924,417
|
|
20230720,120500,622755624,924,924,924,924,23
|
|
20230720,120400,622734372,928,926,928,926,4
|
|
20230720,120300,622730666,929,929,929,929,0
|
|
20230720,120200,622730666,929,929,929,929,0
|
|
20230720,120100,622730666,929,929,929,929,0
|
|
20230720,120000,622730666,929,929,929,929,0
|
|
20230720,115900,622730666,929,929,929,929,0
|
|
20230720,115800,622730666,929,929,929,929,0
|
|
20230720,115700,622730666,929,929,929,929,0
|
|
20230720,115600,622730666,929,929,929,929,0
|
|
20230720,115500,622730666,929,929,929,929,9
|
|
20230720,115400,622722305,929,927,929,927,2700
|
|
20230720,115300,620214091,927,927,927,927,2
|
|
20230720,115200,620212237,923,923,923,923,3
|
|
20230720,115100,620209468,929,929,929,929,0
|
|
20230720,115000,620209468,929,929,929,929,0
|
|
20230720,114900,620209468,929,929,929,929,0
|
|
20230720,114800,620209468,929,929,929,929,0
|
|
20230720,114700,620209468,929,924,929,924,50
|
|
20230720,114600,620163258,930,927,930,923,1302
|
|
20230720,114500,618960282,930,930,930,930,10
|
|
20230720,114400,618950982,930,930,930,930,0
|
|
20230720,114300,618950982,930,927,930,927,12
|
|
20230720,114200,618939852,926,926,926,926,0
|
|
20230720,114100,618939852,926,926,926,926,0
|
|
20230720,114000,618939852,926,926,926,926,0
|
|
20230720,113900,618939852,926,926,926,926,0
|
|
20230720,113800,618939852,926,926,926,926,0
|
|
20230720,113700,618939852,926,926,926,926,178
|
|
20230720,113600,618775024,926,926,926,926,0
|
|
20230720,113500,618775024,926,926,926,926,9
|
|
20230720,113400,618766690,930,930,930,930,0
|
|
20230720,113300,618766690,930,930,930,930,4
|
|
20230720,113200,618762970,930,930,930,930,0
|
|
20230720,113100,618762970,930,926,930,926,111
|
|
20230720,113000,618659748,925,925,925,925,0
|
|
20230720,112900,618659748,925,925,925,925,0
|
|
20230720,112800,618659748,925,925,926,925,430
|
|
20230720,112700,618261972,923,924,924,923,100
|
|
20230720,112600,618169650,921,926,926,921,412
|
|
20230720,112500,617789548,926,929,929,926,200
|
|
20230720,112400,617604048,930,930,930,930,199
|
|
20230720,112300,617418978,930,930,930,927,401
|
|
20230720,112200,617046051,930,927,930,926,289
|
|
20230720,112100,616778325,936,936,936,936,200
|
|
20230720,112000,616591125,939,940,940,939,315
|
|
20230720,111900,616295125,942,936,942,936,3000
|
|
20230720,111800,613477148,937,931,937,931,700
|
|
20230720,111700,612822177,931,933,933,931,4
|
|
20230720,111600,612818449,931,931,931,931,14
|
|
20230720,111500,612805415,929,928,929,928,1247
|
|
20230720,111400,611647982,928,928,928,928,1212
|
|
20230720,111300,610523246,928,928,928,928,100
|
|
20230720,111200,610430446,928,928,928,928,24
|
|
20230720,111100,610408174,922,922,922,922,453
|
|
20230720,111000,609990508,922,922,924,921,323
|
|
20230720,110900,609692326,921,919,931,916,6199
|
|
20230720,110800,603994566,930,947,947,919,2284
|
|
20230720,110700,601863171,947,927,950,927,16817
|
|
20230720,110600,586161770,921,925,927,921,1010
|
|
20230720,110500,585226628,926,926,926,926,0
|
|
20230720,110400,585226628,926,919,926,919,1993
|
|
20230720,110300,583388737,919,919,919,919,100
|
|
20230720,110200,583296837,921,921,921,921,2
|
|
20230720,110100,583294995,919,919,919,919,3
|
|
20230720,110000,583292238,921,919,921,917,336
|
|
20230720,105900,582984065,921,921,921,921,510
|
|
20230720,105800,582514355,918,918,918,918,12
|
|
20230720,105700,582503339,921,921,921,921,2
|
|
20230720,105600,582501497,917,917,917,917,180
|
|
20230720,105500,582336437,921,916,921,916,3
|
|
20230720,105400,582333683,916,921,921,916,370
|
|
20230720,105300,581994751,917,917,917,917,550
|
|
20230720,105200,581490401,916,916,916,916,44
|
|
20230720,105100,581450097,922,922,922,922,0
|
|
20230720,105000,581450097,922,922,922,922,0
|
|
20230720,104900,581450097,922,917,922,917,3
|
|
20230720,104800,581447336,917,919,921,917,1353
|
|
20230720,104700,580201731,910,916,916,910,2923
|
|
20230720,104600,577538000,919,915,919,915,3140
|
|
20230720,104500,574660480,915,916,916,915,105
|
|
20230720,104400,574564388,915,918,918,915,191
|
|
20230720,104300,574389314,919,919,919,919,0
|
|
20230720,104200,574389314,919,920,920,919,276
|
|
20230720,104100,574135427,920,920,920,920,0
|
|
20230720,104000,574135427,920,919,920,919,24
|
|
20230720,103900,574113364,919,919,925,919,520
|
|
20230720,103800,573635226,925,925,925,925,0
|
|
20230720,103700,573635226,925,925,925,925,0
|
|
20230720,103600,573635226,925,918,925,915,1042
|
|
20230720,103500,572674180,921,924,924,921,1251
|
|
20230720,103400,571518759,924,925,926,924,51
|
|
20230720,103300,571471544,926,926,926,926,101
|
|
20230720,103200,571378018,923,923,923,923,161
|
|
20230720,103100,571229415,926,928,928,926,1340
|
|
20230720,103000,569986187,928,926,928,912,13602
|
|
20230720,102900,557395773,927,913,927,913,13616
|
|
20230720,102800,544917100,913,912,913,912,1136
|
|
20230720,102700,543880955,912,909,912,909,2702
|
|
20230720,102600,541416984,906,904,912,904,7663
|
|
20230720,102500,534456823,904,904,904,904,3748
|
|
20230720,102400,531068631,905,904,905,903,228
|
|
20230720,102300,530862545,905,905,905,905,4
|
|
20230720,102200,530858925,906,905,906,904,121
|
|
20230720,102100,530749426,906,905,906,905,295
|
|
20230720,102000,530482449,905,905,905,905,1080
|
|
20230720,101900,529505049,904,904,904,904,321
|
|
20230720,101800,529214865,901,901,901,901,0
|
|
20230720,101700,529214865,901,901,901,901,1
|
|
20230720,101600,529213964,900,896,906,896,4128
|
|
20230720,101500,525494795,894,889,894,889,2051
|
|
20230720,101400,523664706,892,892,892,889,1956
|
|
20230720,101300,521924507,891,895,895,891,5
|
|
20230720,101200,521920042,892,893,893,892,1013
|
|
20230720,101100,521016434,896,892,896,891,387
|
|
20230720,101000,520671610,892,895,896,892,1103
|
|
20230720,100900,519684990,895,891,895,890,2344
|
|
20230720,100800,517589257,890,890,890,889,209
|
|
20230720,100700,517403448,890,889,893,889,30
|
|
20230720,100600,517376773,889,893,893,889,3323
|
|
20230720,100500,514420114,892,892,895,891,434
|
|
20230720,100400,514032871,891,889,894,889,11412
|
|
20230720,100300,503876349,889,892,893,888,14957
|
|
20230720,100200,490554208,892,904,904,891,24602
|
|
20230720,100100,468462054,904,905,905,903,5498
|
|
20230720,100000,463492310,905,908,914,904,15017
|
|
20230720,095900,449898827,906,926,926,906,12823
|
|
20230720,095800,438186984,926,915,928,913,10827
|
|
20230720,095700,428252728,915,920,920,914,12297
|
|
20230720,095600,416967033,921,919,928,919,6242
|
|
20230720,095500,411219048,919,932,938,916,14047
|
|
20230720,095400,398244261,932,952,952,921,78500
|
|
20230720,095300,324739482,951,990,995,951,115470
|
|
20230720,095200,213173224,990,959,997,957,183826
|
|
20230720,095100,35279657,958,958,958,958,0
|
|
20230720,095000,35279657,958,901,958,901,17635
|
|
20230720,094900,18908319,902,889,902,886,4382
|
|
20230720,094800,14972775,889,889,889,889,132
|
|
20230720,094700,14855427,889,889,889,889,3
|
|
20230720,094600,14852760,884,885,885,884,45
|
|
20230720,094500,14812978,884,884,884,884,84
|
|
20230720,094400,14738722,885,886,886,885,614
|
|
20230720,094300,14194722,886,886,886,886,2
|
|
20230720,094200,14192950,887,888,889,887,839
|
|
20230720,094100,13448403,876,881,891,876,1177
|
|
20230720,094000,12404821,876,876,876,876,0
|
|
20230720,093900,12404821,876,876,876,876,0
|
|
20230720,093800,12404821,876,876,876,876,0
|
|
20230720,093700,12404821,876,876,876,876,6
|
|
20230720,093600,12399565,876,876,876,876,52
|
|
20230720,093500,12354013,876,876,876,876,31
|
|
20230720,093400,12326857,875,876,876,875,737
|
|
20230720,093300,11681957,870,870,870,870,0
|
|
20230720,093200,11681957,870,873,905,870,7186
|
|
20230720,093100,5375620,873,873,873,873,2
|
|
20230720,093000,5373874,874,874,874,874,0
|
|
20230720,092900,5373874,874,874,874,874,0
|
|
20230720,092800,5373874,874,874,874,874,0
|
|
20230720,092700,5373874,874,874,874,874,0
|
|
20230720,092600,5373874,874,874,874,874,0
|
|
20230720,092500,5373874,874,874,874,874,0
|
|
20230720,092400,5373874,874,874,874,874,14
|
|
20230720,092300,5361638,874,874,874,874,10
|
|
20230720,092200,5352898,863,863,863,863,0
|
|
20230720,092100,5352898,863,863,863,863,0
|
|
20230720,092000,5352898,863,863,863,863,0
|
|
20230720,091900,5352898,863,863,863,863,285
|
|
20230720,091800,5106943,863,863,863,863,0
|
|
20230720,091700,5106943,863,867,867,863,259
|
|
20230720,091600,4882560,867,867,867,867,0
|
|
20230720,091500,4882560,867,867,867,867,0
|
|
20230720,091400,4882560,867,867,867,867,0
|
|
20230720,091300,4882560,867,867,867,867,0
|
|
20230720,091200,4882560,867,867,867,867,0
|
|
20230720,091100,4882560,867,867,867,867,0
|
|
20230720,091000,4882560,867,867,867,867,0
|
|
20230720,090900,4882560,867,867,867,867,0
|
|
20230720,090800,4882560,867,867,867,867,0
|
|
20230720,090700,4882560,867,867,867,867,0
|
|
20230720,090600,4882560,867,867,867,867,1041
|
|
20230720,090500,3980013,867,867,867,867,0
|
|
20230720,090400,3980013,867,867,867,867,0
|
|
20230720,090300,3980013,867,867,867,867,100
|
|
20230720,090200,3893313,867,867,867,867,50
|
|
20230720,090100,3849963,867,867,867,867,0
|
|
20230720,090000,3849963,867,871,871,867,4425
|