584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184100,453278910,673,673,673,673,3599
|
|
20230704,184000,453278910,673,673,673,673,0
|
|
20230704,183900,453278910,673,673,673,673,0
|
|
20230704,183800,453278910,673,673,673,673,0
|
|
20230704,183700,453278910,673,673,673,673,0
|
|
20230704,183600,453278910,673,673,673,673,0
|
|
20230704,183500,453278910,673,673,673,673,0
|
|
20230704,183400,453278910,673,673,673,673,0
|
|
20230704,183300,453278910,673,673,673,673,0
|
|
20230704,183200,453278910,673,673,673,673,0
|
|
20230704,183100,453278910,673,673,673,673,0
|
|
20230704,183000,453278910,673,673,673,673,0
|
|
20230704,182900,453278910,673,673,673,673,0
|
|
20230704,182800,453278910,673,673,673,673,0
|
|
20230704,182700,453278910,673,673,673,673,0
|
|
20230704,182600,453278910,673,673,673,673,0
|
|
20230704,182500,453278910,673,673,673,673,0
|
|
20230704,182400,453278910,673,673,673,673,0
|
|
20230704,182300,453278910,673,673,673,673,0
|
|
20230704,182200,453278910,673,673,673,673,0
|
|
20230704,182100,453278910,673,673,673,673,0
|
|
20230704,182000,453278910,673,673,673,673,0
|
|
20230704,181900,453278910,673,673,673,673,0
|
|
20230704,181800,453278910,673,673,673,673,0
|
|
20230704,181700,453278910,673,673,673,673,0
|
|
20230704,181600,453278910,673,673,673,673,0
|
|
20230704,181500,453278910,673,673,673,673,0
|
|
20230704,181400,453278910,673,673,673,673,0
|
|
20230704,181300,453278910,673,673,673,673,0
|
|
20230704,181200,453278910,673,673,673,673,0
|
|
20230704,181100,453278910,673,673,673,673,3599
|
|
20230704,181000,453278910,673,673,673,673,0
|
|
20230704,180900,453278910,673,673,673,673,0
|
|
20230704,180800,453278910,673,673,673,673,0
|
|
20230704,180700,453278910,673,673,673,673,0
|
|
20230704,180600,453278910,673,673,673,673,0
|
|
20230704,180500,453278910,673,673,673,673,0
|
|
20230704,180400,453278910,673,673,673,673,0
|
|
20230704,180300,453278910,673,673,673,673,0
|
|
20230704,180200,453278910,673,673,673,673,0
|
|
20230704,180100,453278910,673,673,673,673,0
|
|
20230704,180000,453278910,673,673,673,673,0
|
|
20230704,175900,453278910,673,673,673,673,0
|
|
20230704,175800,453278910,673,673,673,673,0
|
|
20230704,175700,453278910,673,673,673,673,0
|
|
20230704,175600,453278910,673,673,673,673,0
|
|
20230704,175500,453278910,673,673,673,673,0
|
|
20230704,175400,453278910,673,673,673,673,0
|
|
20230704,175300,453278910,673,673,673,673,0
|
|
20230704,175200,453278910,673,673,673,673,0
|
|
20230704,175100,453278910,673,673,673,673,0
|
|
20230704,175000,453278910,673,673,673,673,0
|
|
20230704,174900,453278910,673,673,673,673,0
|
|
20230704,174800,453278910,673,673,673,673,0
|
|
20230704,174700,453278910,673,673,673,673,0
|
|
20230704,174600,453278910,673,673,673,673,0
|
|
20230704,174500,453278910,673,673,673,673,0
|
|
20230704,174400,453278910,673,673,673,673,0
|
|
20230704,174300,453278910,673,673,673,673,0
|
|
20230704,174200,453278910,673,673,673,673,0
|
|
20230704,174100,453278910,673,673,673,673,3599
|
|
20230704,174000,453278910,673,673,673,673,0
|
|
20230704,173900,453278910,673,673,673,673,0
|
|
20230704,173800,453278910,673,673,673,673,0
|
|
20230704,173700,453278910,673,673,673,673,0
|
|
20230704,173600,453278910,673,673,673,673,0
|
|
20230704,173500,453278910,673,673,673,673,0
|
|
20230704,173400,453278910,673,673,673,673,0
|
|
20230704,173300,453278910,673,673,673,673,0
|
|
20230704,173200,453278910,673,673,673,673,0
|
|
20230704,173100,453278910,673,673,673,673,0
|
|
20230704,173000,453278910,673,673,673,673,0
|
|
20230704,172900,453278910,673,673,673,673,0
|
|
20230704,172800,453278910,673,673,673,673,0
|
|
20230704,172700,453278910,673,673,673,673,0
|
|
20230704,172600,453278910,673,673,673,673,0
|
|
20230704,172500,453278910,673,673,673,673,0
|
|
20230704,172400,453278910,673,673,673,673,0
|
|
20230704,172300,453278910,673,673,673,673,0
|
|
20230704,172200,453278910,673,673,673,673,0
|
|
20230704,172100,453278910,673,673,673,673,0
|
|
20230704,172000,453278910,673,673,673,673,0
|
|
20230704,171900,453278910,673,673,673,673,0
|
|
20230704,171800,453278910,673,673,673,673,0
|
|
20230704,171700,453278910,673,673,673,673,0
|
|
20230704,171600,453278910,673,673,673,673,0
|
|
20230704,171500,453278910,673,673,673,673,0
|
|
20230704,171400,453278910,673,673,673,673,0
|
|
20230704,171300,453278910,673,673,673,673,0
|
|
20230704,171200,453278910,673,673,673,673,0
|
|
20230704,171100,453278910,673,673,673,673,3599
|
|
20230704,171000,453278910,673,673,673,673,0
|
|
20230704,170900,453278910,673,673,673,673,0
|
|
20230704,170800,453278910,673,673,673,673,0
|
|
20230704,170700,453278910,673,673,673,673,0
|
|
20230704,170600,453278910,673,673,673,673,0
|
|
20230704,170500,453278910,673,673,673,673,0
|
|
20230704,170400,453278910,673,673,673,673,0
|
|
20230704,170300,453278910,673,673,673,673,0
|
|
20230704,170200,453278910,673,673,673,673,0
|
|
20230704,170100,453278910,673,673,673,673,0
|
|
20230704,170000,453278910,673,673,673,673,0
|
|
20230704,165900,453278910,673,673,673,673,0
|
|
20230704,165800,453278910,673,673,673,673,0
|
|
20230704,165700,453278910,673,673,673,673,0
|
|
20230704,165600,453278910,673,673,673,673,0
|
|
20230704,165500,453278910,673,673,673,673,0
|
|
20230704,165400,453278910,673,673,673,673,0
|
|
20230704,165300,453278910,673,673,673,673,0
|
|
20230704,165200,453278910,673,673,673,673,0
|
|
20230704,165100,453278910,673,673,673,673,0
|
|
20230704,165000,453278910,673,673,673,673,0
|
|
20230704,164900,453278910,673,673,673,673,0
|
|
20230704,164800,453278910,673,673,673,673,0
|
|
20230704,164700,453278910,673,673,673,673,0
|
|
20230704,164600,453278910,673,673,673,673,0
|
|
20230704,164500,453278910,673,673,673,673,0
|
|
20230704,164400,453278910,673,673,673,673,0
|
|
20230704,164300,453278910,673,673,673,673,0
|
|
20230704,164200,453278910,673,673,673,673,0
|
|
20230704,164100,453278910,673,673,673,673,3599
|
|
20230704,164000,453278910,673,673,673,673,0
|
|
20230704,163900,453278910,673,673,673,673,0
|
|
20230704,163800,453278910,673,673,673,673,0
|
|
20230704,163700,453278910,673,673,673,673,0
|
|
20230704,163600,453278910,673,673,673,673,0
|
|
20230704,163500,453278910,673,673,673,673,0
|
|
20230704,163400,453278910,673,673,673,673,0
|
|
20230704,163300,453278910,673,673,673,673,0
|
|
20230704,163200,453278910,673,673,673,673,0
|
|
20230704,163100,453278910,673,673,673,673,0
|
|
20230704,163000,453278910,673,673,673,673,0
|
|
20230704,162900,453278910,673,673,673,673,0
|
|
20230704,162800,453278910,673,673,673,673,0
|
|
20230704,162700,453278910,673,673,673,673,0
|
|
20230704,162600,453278910,673,673,673,673,0
|
|
20230704,162500,453278910,673,673,673,673,0
|
|
20230704,162400,453278910,673,673,673,673,0
|
|
20230704,162300,453278910,673,673,673,673,0
|
|
20230704,162200,453278910,673,673,673,673,0
|
|
20230704,162100,453278910,673,673,673,673,0
|
|
20230704,162000,453278910,673,673,673,673,0
|
|
20230704,161900,453278910,673,673,673,673,0
|
|
20230704,161800,453278910,673,673,673,673,0
|
|
20230704,161700,453278910,673,673,673,673,0
|
|
20230704,161600,453278910,673,673,673,673,0
|
|
20230704,161500,453278910,673,673,673,673,0
|
|
20230704,161400,453278910,673,673,673,673,0
|
|
20230704,161300,453278910,673,673,673,673,0
|
|
20230704,161200,453278910,673,673,673,673,0
|
|
20230704,161100,453278910,673,673,673,673,3599
|
|
20230704,161000,453278910,673,673,673,673,0
|
|
20230704,160900,453278910,673,673,673,673,0
|
|
20230704,160800,453278910,673,673,673,673,0
|
|
20230704,160700,453278910,673,673,673,673,0
|
|
20230704,160600,453278910,673,673,673,673,0
|
|
20230704,160500,453278910,673,673,673,673,0
|
|
20230704,160400,453278910,673,673,673,673,0
|
|
20230704,160300,453278910,673,673,673,673,0
|
|
20230704,160200,453278910,673,673,673,673,0
|
|
20230704,160100,453278910,673,673,673,673,0
|
|
20230704,160000,453278910,673,673,673,673,0
|
|
20230704,155900,453278910,673,673,673,673,0
|
|
20230704,155800,453278910,673,673,673,673,0
|
|
20230704,155700,453278910,673,673,673,673,0
|
|
20230704,155600,453278910,673,673,673,673,0
|
|
20230704,155500,453278910,673,673,673,673,0
|
|
20230704,155400,453278910,673,673,673,673,0
|
|
20230704,155300,453278910,673,673,673,673,0
|
|
20230704,155200,453278910,673,673,673,673,0
|
|
20230704,155100,453278910,673,673,673,673,0
|
|
20230704,155000,453278910,673,673,673,673,0
|
|
20230704,154900,453278910,673,673,673,673,0
|
|
20230704,154800,453278910,673,673,673,673,0
|
|
20230704,154700,453278910,673,673,673,673,0
|
|
20230704,154600,453278910,673,673,673,673,0
|
|
20230704,154500,453278910,673,673,673,673,0
|
|
20230704,154400,453278910,673,673,673,673,0
|
|
20230704,154300,453278910,673,673,673,673,0
|
|
20230704,154200,453278910,673,673,673,673,0
|
|
20230704,154100,453278910,673,673,673,673,3599
|
|
20230704,154000,453278910,673,673,673,673,0
|
|
20230704,153900,453278910,673,673,673,673,0
|
|
20230704,153800,453278910,673,673,673,673,0
|
|
20230704,153700,453278910,673,673,673,673,0
|
|
20230704,153600,453278910,673,673,673,673,0
|
|
20230704,153500,453278910,673,673,673,673,0
|
|
20230704,153400,453278910,673,673,673,673,0
|
|
20230704,153300,453278910,673,673,673,673,0
|
|
20230704,153200,453278910,673,673,673,673,0
|
|
20230704,153100,453278910,673,673,673,673,0
|
|
20230704,153000,453278910,673,673,673,673,3599
|
|
20230704,152900,450856783,677,677,677,677,0
|
|
20230704,152800,450856783,677,677,677,677,0
|
|
20230704,152700,450856783,677,677,677,677,0
|
|
20230704,152600,450856783,677,677,677,677,0
|
|
20230704,152500,450856783,677,677,677,677,0
|
|
20230704,152400,450856783,677,677,677,677,0
|
|
20230704,152300,450856783,677,677,677,677,0
|
|
20230704,152200,450856783,677,677,677,677,0
|
|
20230704,152100,450856783,677,677,677,677,0
|
|
20230704,152000,450856783,677,677,677,677,0
|
|
20230704,151900,450856783,677,673,677,673,10590
|
|
20230704,151800,443704060,672,672,672,672,2900
|
|
20230704,151700,441755260,672,672,672,672,0
|
|
20230704,151600,441755260,672,672,672,672,1
|
|
20230704,151500,441754588,672,672,672,672,49
|
|
20230704,151400,441721660,673,673,673,673,2000
|
|
20230704,151300,440375660,673,673,673,673,22
|
|
20230704,151200,440360854,674,674,674,671,1354
|
|
20230704,151100,439450071,674,674,674,674,0
|
|
20230704,151000,439450071,674,674,674,674,0
|
|
20230704,150900,439450071,674,672,674,672,554
|
|
20230704,150800,439077132,672,672,672,672,2821
|
|
20230704,150700,437181420,672,672,672,672,889
|
|
20230704,150600,436584012,675,673,676,673,15800
|
|
20230704,150500,425906378,673,672,673,672,608
|
|
20230704,150400,425497527,672,672,672,671,1112
|
|
20230704,150300,424750476,672,671,672,671,248
|
|
20230704,150200,424584015,672,670,672,669,5086
|
|
20230704,150100,421174418,670,670,670,669,235
|
|
20230704,150000,421017005,670,670,670,670,917
|
|
20230704,145900,420402615,670,670,670,670,19
|
|
20230704,145800,420389885,670,670,670,670,457
|
|
20230704,145700,420083695,669,669,669,669,11
|
|
20230704,145600,420076336,669,670,670,669,6
|
|
20230704,145500,420072317,670,670,670,670,307
|
|
20230704,145400,419866627,670,670,670,670,1330
|
|
20230704,145300,418975527,670,670,670,670,0
|
|
20230704,145200,418975527,670,670,670,670,1
|
|
20230704,145100,418974857,669,669,669,669,0
|
|
20230704,145000,418974857,669,670,670,669,11900
|
|
20230704,144900,411013756,670,671,671,670,82
|
|
20230704,144800,410958807,670,670,670,669,2124
|
|
20230704,144700,409535851,669,670,670,669,2533
|
|
20230704,144600,407840955,670,670,670,670,863
|
|
20230704,144500,407262745,670,670,670,670,300
|
|
20230704,144400,407061745,670,671,671,670,120
|
|
20230704,144300,406981336,671,671,671,671,0
|
|
20230704,144200,406981336,671,671,671,671,0
|
|
20230704,144100,406981336,671,671,671,671,100
|
|
20230704,144000,406914236,671,671,671,671,2000
|
|
20230704,143900,405572236,671,671,671,671,51
|
|
20230704,143800,405538015,673,672,673,672,402
|
|
20230704,143700,405267559,672,669,672,669,6
|
|
20230704,143600,405263530,670,670,670,670,989
|
|
20230704,143500,404600900,670,670,670,670,146
|
|
20230704,143400,404503080,670,670,670,670,12
|
|
20230704,143300,404495040,669,671,672,669,1321
|
|
20230704,143200,403610058,671,671,671,671,6
|
|
20230704,143100,403606032,670,670,670,670,31
|
|
20230704,143000,403585262,670,672,672,670,6683
|
|
20230704,142900,399106373,673,673,673,673,0
|
|
20230704,142800,399106373,673,673,673,673,141
|
|
20230704,142700,399011480,673,673,673,673,100
|
|
20230704,142600,398944180,673,673,673,673,100
|
|
20230704,142500,398876880,674,673,674,673,9
|
|
20230704,142400,398870816,673,674,674,673,10
|
|
20230704,142300,398864085,674,673,674,673,10
|
|
20230704,142200,398857353,673,672,673,671,236
|
|
20230704,142100,398698847,672,672,672,672,0
|
|
20230704,142000,398698847,672,672,672,672,0
|
|
20230704,141900,398698847,672,672,672,672,7
|
|
20230704,141800,398694143,672,671,672,671,34
|
|
20230704,141700,398671320,671,672,672,671,28
|
|
20230704,141600,398652522,673,673,673,673,669
|
|
20230704,141500,398202285,671,671,671,671,3
|
|
20230704,141400,398200272,671,671,671,671,43
|
|
20230704,141300,398171419,671,672,672,671,47
|
|
20230704,141200,398139876,672,671,672,671,1135
|
|
20230704,141100,397377210,672,672,672,672,1
|
|
20230704,141000,397376538,671,671,671,671,258
|
|
20230704,140900,397203420,671,671,671,670,1227
|
|
20230704,140800,396381267,671,671,671,671,4
|
|
20230704,140700,396378583,671,671,671,671,0
|
|
20230704,140600,396378583,671,671,671,671,1
|
|
20230704,140500,396377912,671,671,671,671,3508
|
|
20230704,140400,394024044,671,670,671,670,15
|
|
20230704,140300,394013993,670,671,672,670,380
|
|
20230704,140200,393759017,672,672,672,672,0
|
|
20230704,140100,393759017,672,672,672,672,0
|
|
20230704,140000,393759017,672,672,672,672,0
|
|
20230704,135900,393759017,672,672,672,672,0
|
|
20230704,135800,393759017,672,671,672,671,22
|
|
20230704,135700,393744253,671,670,671,670,380
|
|
20230704,135600,393489470,670,670,670,670,190
|
|
20230704,135500,393362170,670,671,671,670,5183
|
|
20230704,135400,389888469,671,671,671,671,1
|
|
20230704,135300,389887798,672,672,672,672,1
|
|
20230704,135200,389887126,672,672,672,672,0
|
|
20230704,135100,389887126,672,672,672,672,0
|
|
20230704,135000,389887126,672,672,672,672,0
|
|
20230704,134900,389887126,672,672,672,672,11
|
|
20230704,134800,389879734,672,671,672,671,3
|
|
20230704,134700,389877719,672,671,672,671,25
|
|
20230704,134600,389860936,671,671,671,671,15
|
|
20230704,134500,389850871,671,672,672,671,373
|
|
20230704,134400,389600228,672,672,672,672,38
|
|
20230704,134300,389574692,672,673,673,672,59
|
|
20230704,134200,389535043,673,672,673,672,1001
|
|
20230704,134100,388861371,672,672,672,672,1
|
|
20230704,134000,388860699,672,672,672,672,30
|
|
20230704,133900,388840539,672,672,672,672,14
|
|
20230704,133800,388831131,672,672,672,672,28
|
|
20230704,133700,388812315,672,672,672,672,1
|
|
20230704,133600,388811643,670,670,670,670,0
|
|
20230704,133500,388811643,670,672,672,670,2000
|
|
20230704,133400,387470906,672,672,672,672,0
|
|
20230704,133300,387470906,672,672,672,672,1185
|
|
20230704,133200,386674586,671,671,671,671,0
|
|
20230704,133100,386674586,671,672,672,671,5085
|
|
20230704,133000,383257551,672,672,672,672,0
|
|
20230704,132900,383257551,672,672,672,672,13
|
|
20230704,132800,383248815,672,670,672,670,1261
|
|
20230704,132700,382402795,670,670,670,670,300
|
|
20230704,132600,382201795,670,670,670,670,0
|
|
20230704,132500,382201795,670,671,671,670,200
|
|
20230704,132400,382067794,670,670,670,670,0
|
|
20230704,132300,382067794,670,670,670,670,0
|
|
20230704,132200,382067794,670,670,670,670,231
|
|
20230704,132100,381913024,670,670,670,670,0
|
|
20230704,132000,381913024,670,670,670,670,100
|
|
20230704,131900,381846024,670,670,670,670,0
|
|
20230704,131800,381846024,670,670,670,670,0
|
|
20230704,131700,381846024,670,671,671,670,3056
|
|
20230704,131600,379796897,671,671,671,671,0
|
|
20230704,131500,379796897,671,671,671,671,83
|
|
20230704,131400,379741204,671,671,671,671,400
|
|
20230704,131300,379472804,671,671,671,671,730
|
|
20230704,131200,378982974,670,670,670,670,0
|
|
20230704,131100,378982974,670,670,670,670,2
|
|
20230704,131000,378981634,670,670,670,670,30
|
|
20230704,130900,378961534,670,670,670,670,29
|
|
20230704,130800,378942104,671,671,671,671,799
|
|
20230704,130700,378405975,671,671,671,671,11
|
|
20230704,130600,378398594,672,671,672,671,313
|
|
20230704,130500,378188569,672,672,672,672,0
|
|
20230704,130400,378188569,672,672,672,672,0
|
|
20230704,130300,378188569,672,672,672,672,1
|
|
20230704,130200,378187897,671,670,671,670,208
|
|
20230704,130100,378048346,671,671,671,671,470
|
|
20230704,130000,377732976,670,670,670,670,4
|
|
20230704,125900,377730296,670,670,670,670,16
|
|
20230704,125800,377719576,670,669,670,669,108
|
|
20230704,125700,377647228,669,669,669,669,133
|
|
20230704,125600,377558251,669,669,669,669,204
|
|
20230704,125500,377421775,669,669,669,669,706
|
|
20230704,125400,376949461,669,669,669,669,300
|
|
20230704,125300,376748761,669,669,669,669,111
|
|
20230704,125200,376674502,669,669,669,669,2
|
|
20230704,125100,376673164,669,669,669,669,5
|
|
20230704,125000,376669819,669,669,669,668,1502
|
|
20230704,124900,375666450,669,670,670,669,313
|
|
20230704,124800,375457052,669,669,669,669,11
|
|
20230704,124700,375449693,669,669,669,669,43
|
|
20230704,124600,375420926,669,669,669,669,3240
|
|
20230704,124500,373253366,669,669,669,669,457
|
|
20230704,124400,372947633,669,670,670,669,8812
|
|
20230704,124300,367052402,669,669,669,669,171
|
|
20230704,124200,366938003,672,671,672,670,11092
|
|
20230704,124100,359504012,671,671,671,671,18
|
|
20230704,124000,359491934,672,671,672,671,18
|
|
20230704,123900,359479855,671,672,672,671,476
|
|
20230704,123800,359160000,672,672,672,672,7
|
|
20230704,123700,359155296,672,672,672,672,161
|
|
20230704,123600,359047104,672,672,672,672,25
|
|
20230704,123500,359030304,672,672,672,672,9
|
|
20230704,123400,359024256,672,673,673,672,670
|
|
20230704,123300,358573537,673,673,673,673,8
|
|
20230704,123200,358568153,673,673,674,673,164
|
|
20230704,123100,358457751,672,672,672,672,4
|
|
20230704,123000,358455063,673,673,673,673,100
|
|
20230704,122900,358387763,673,673,673,673,21
|
|
20230704,122800,358373630,671,671,671,671,579
|
|
20230704,122700,357985121,671,672,673,671,917
|
|
20230704,122600,357368687,672,672,672,672,291
|
|
20230704,122500,357173135,672,672,672,672,184
|
|
20230704,122400,357049487,672,671,672,671,5000
|
|
20230704,122300,353689967,670,670,670,670,1
|
|
20230704,122200,353689297,670,670,670,670,36
|
|
20230704,122100,353665177,670,671,671,670,1004
|
|
20230704,122000,352991497,670,670,670,670,0
|
|
20230704,121900,352991497,670,670,670,670,0
|
|
20230704,121800,352991497,670,670,670,670,0
|
|
20230704,121700,352991497,670,670,670,670,153
|
|
20230704,121600,352888987,670,670,670,670,0
|
|
20230704,121500,352888987,670,670,670,670,200
|
|
20230704,121400,352754987,671,671,671,671,20
|
|
20230704,121300,352741567,671,671,671,671,2
|
|
20230704,121200,352740225,670,670,670,670,0
|
|
20230704,121100,352740225,670,671,671,670,8
|
|
20230704,121000,352734864,670,670,670,670,43
|
|
20230704,120900,352706054,670,670,670,670,0
|
|
20230704,120800,352706054,670,670,670,670,0
|
|
20230704,120700,352706054,670,670,670,670,0
|
|
20230704,120600,352706054,670,670,670,670,4
|
|
20230704,120500,352703374,670,670,670,670,1
|
|
20230704,120400,352702704,668,668,668,668,366
|
|
20230704,120300,352458216,668,670,670,668,14371
|
|
20230704,120200,342844751,670,670,670,670,218
|
|
20230704,120100,342698691,670,670,670,670,203
|
|
20230704,120000,342562681,670,669,670,669,157
|
|
20230704,115900,342457577,670,672,672,670,46397
|
|
20230704,115800,311367465,672,671,672,671,1914
|
|
20230704,115700,310083170,671,671,671,671,163
|
|
20230704,115600,309973797,671,671,671,671,0
|
|
20230704,115500,309973797,671,671,671,671,0
|
|
20230704,115400,309973797,671,672,672,671,184
|
|
20230704,115300,309850332,671,672,672,671,5000
|
|
20230704,115200,306494011,673,673,673,673,0
|
|
20230704,115100,306494011,673,673,673,673,0
|
|
20230704,115000,306494011,673,673,673,673,0
|
|
20230704,114900,306494011,673,673,673,673,0
|
|
20230704,114800,306494011,673,673,673,673,2
|
|
20230704,114700,306492665,672,672,672,672,1002
|
|
20230704,114600,305819321,673,673,673,673,12
|
|
20230704,114500,305811245,673,673,673,672,1045
|
|
20230704,114400,305107997,673,672,673,672,807
|
|
20230704,114300,304564893,673,673,673,673,200
|
|
20230704,114200,304430293,672,672,672,672,0
|
|
20230704,114100,304430293,672,672,672,672,0
|
|
20230704,114000,304430293,672,672,672,672,0
|
|
20230704,113900,304430293,672,672,672,672,0
|
|
20230704,113800,304430293,672,672,672,672,0
|
|
20230704,113700,304430293,672,672,672,672,0
|
|
20230704,113600,304430293,672,671,672,671,80
|
|
20230704,113500,304376559,671,671,671,671,7
|
|
20230704,113400,304371862,671,671,671,671,704
|
|
20230704,113300,303899478,671,670,671,670,152
|
|
20230704,113200,303797487,670,671,671,670,340
|
|
20230704,113100,303569348,671,670,671,670,995
|
|
20230704,113000,302902697,671,671,671,671,2
|
|
20230704,112900,302901355,671,671,671,671,148
|
|
20230704,112800,302802047,671,671,671,671,29
|
|
20230704,112700,302782588,671,671,671,671,755
|
|
20230704,112600,302275983,671,671,671,671,121
|
|
20230704,112500,302194792,671,671,671,671,1164
|
|
20230704,112400,301413748,671,670,671,670,424
|
|
20230704,112300,301129605,670,670,670,670,306
|
|
20230704,112200,300924585,671,671,671,671,0
|
|
20230704,112100,300924585,671,671,671,671,30
|
|
20230704,112000,300904455,671,671,671,671,463
|
|
20230704,111900,300593782,673,674,674,671,545
|
|
20230704,111800,300227285,674,674,674,674,0
|
|
20230704,111700,300227285,674,674,674,674,0
|
|
20230704,111600,300227285,674,673,674,673,2000
|
|
20230704,111500,298879581,673,673,673,673,0
|
|
20230704,111400,298879581,673,673,673,673,0
|
|
20230704,111300,298879581,673,671,673,671,101
|
|
20230704,111200,298811610,671,671,671,671,1
|
|
20230704,111100,298810939,673,673,673,673,54
|
|
20230704,111000,298774597,673,673,673,673,42
|
|
20230704,110900,298746331,674,670,674,670,5797
|
|
20230704,110800,294843493,670,671,671,670,2102
|
|
20230704,110700,293435048,671,671,671,671,0
|
|
20230704,110600,293435048,671,671,671,671,1180
|
|
20230704,110500,292643268,671,671,671,671,1
|
|
20230704,110400,292642597,670,670,670,670,201
|
|
20230704,110300,292507927,670,670,670,670,200
|
|
20230704,110200,292373927,670,670,670,670,50
|
|
20230704,110100,292340427,670,670,670,670,2
|
|
20230704,110000,292339087,670,670,670,670,0
|
|
20230704,105900,292339087,670,670,670,670,18
|
|
20230704,105800,292327027,670,671,671,670,12
|
|
20230704,105700,292318976,669,669,669,669,138
|
|
20230704,105600,292226654,669,669,669,669,2532
|
|
20230704,105500,290532746,670,671,671,670,6587
|
|
20230704,105400,286119452,672,672,672,672,0
|
|
20230704,105300,286119452,672,672,672,672,252
|
|
20230704,105200,285950108,672,674,674,672,1380
|
|
20230704,105100,285022744,674,674,674,674,0
|
|
20230704,105000,285022744,674,674,674,674,0
|
|
20230704,104900,285022744,674,672,674,672,3
|
|
20230704,104800,285020724,672,672,672,672,992
|
|
20230704,104700,284354100,672,672,672,672,1987
|
|
20230704,104600,283018836,672,672,672,672,0
|
|
20230704,104500,283018836,672,672,672,672,0
|
|
20230704,104400,283018836,672,672,672,672,0
|
|
20230704,104300,283018836,672,671,672,671,11
|
|
20230704,104200,283011450,672,672,672,671,4057
|
|
20230704,104100,280285176,671,671,671,671,0
|
|
20230704,104000,280285176,671,671,671,671,22
|
|
20230704,103900,280270414,670,670,670,670,0
|
|
20230704,103800,280270414,670,670,670,670,0
|
|
20230704,103700,280270414,670,670,670,670,19
|
|
20230704,103600,280257684,670,669,670,669,113
|
|
20230704,103500,280181994,669,670,670,669,408
|
|
20230704,103400,279909041,670,669,670,669,147
|
|
20230704,103300,279810697,669,669,670,669,211
|
|
20230704,103200,279669531,669,671,671,669,3776
|
|
20230704,103100,277141437,671,671,671,671,45
|
|
20230704,103000,277111242,672,672,672,671,1250
|
|
20230704,102900,276272461,672,672,672,672,1
|
|
20230704,102800,276271789,673,673,674,673,1366
|
|
20230704,102700,275352470,673,674,675,673,240
|
|
20230704,102600,275190536,673,672,673,672,998
|
|
20230704,102500,274518883,674,672,674,672,1169
|
|
20230704,102400,273731250,673,672,673,668,1554
|
|
20230704,102300,272687863,672,669,672,669,502
|
|
20230704,102200,272350525,673,669,673,669,2410
|
|
20230704,102100,270732885,669,670,671,669,5547
|
|
20230704,102000,267014391,672,673,673,668,7228
|
|
20230704,101900,262177835,670,670,670,670,1400
|
|
20230704,101800,261239835,669,669,669,669,2391
|
|
20230704,101700,259640256,669,669,669,669,300
|
|
20230704,101600,259439556,670,670,670,669,1826
|
|
20230704,101500,258216558,670,670,670,670,280
|
|
20230704,101400,258028958,670,672,673,670,4755
|
|
20230704,101300,254837759,672,670,672,670,1164
|
|
20230704,101200,254057212,671,671,671,671,332
|
|
20230704,101100,253834440,673,673,673,673,1
|
|
20230704,101000,253833767,670,670,671,670,3246
|
|
20230704,100900,251658946,670,673,674,670,7205
|
|
20230704,100800,246810468,673,673,673,673,395
|
|
20230704,100700,246544633,674,673,674,673,551
|
|
20230704,100600,246173260,673,670,673,670,27924
|
|
20230704,100500,227463917,670,670,670,670,6638
|
|
20230704,100400,223016457,669,669,669,669,0
|
|
20230704,100300,223016457,669,669,669,669,735
|
|
20230704,100200,222524742,669,669,669,669,782
|
|
20230704,100100,222001584,669,669,669,668,1107
|
|
20230704,100000,221261002,669,669,669,669,189
|
|
20230704,095900,221134561,670,669,670,668,1115
|
|
20230704,095800,220388290,669,669,669,669,80
|
|
20230704,095700,220334770,669,668,669,668,4532
|
|
20230704,095600,217306862,669,670,670,669,2690
|
|
20230704,095500,215505064,670,669,670,668,9305
|
|
20230704,095400,209271240,670,670,670,670,850
|
|
20230704,095300,208701740,670,670,670,669,139
|
|
20230704,095200,208608635,670,670,670,670,100
|
|
20230704,095100,208541635,670,668,670,668,154
|
|
20230704,095000,208438755,668,671,671,668,3460
|
|
20230704,094900,206123548,671,670,671,670,3732
|
|
20230704,094800,203623036,670,671,671,670,15701
|
|
20230704,094700,193101860,671,671,671,670,3556
|
|
20230704,094600,190716884,670,671,671,670,9345
|
|
20230704,094500,184452234,671,675,675,671,22723
|
|
20230704,094400,169177808,676,676,676,676,1
|
|
20230704,094300,169177132,676,675,676,675,1001
|
|
20230704,094200,168501357,675,675,675,675,755
|
|
20230704,094100,167991732,675,673,675,673,318
|
|
20230704,094000,167777540,675,676,676,674,15138
|
|
20230704,093900,157569462,676,675,676,675,1238
|
|
20230704,093800,156733574,674,675,675,674,991
|
|
20230704,093700,156065633,675,676,676,675,12195
|
|
20230704,093600,147833978,676,676,676,676,3030
|
|
20230704,093500,145785698,676,677,677,676,4797
|
|
20230704,093400,142542267,678,678,678,678,0
|
|
20230704,093300,142542267,678,677,678,677,2896
|
|
20230704,093200,140581071,676,677,677,676,3242
|
|
20230704,093100,138389414,677,678,678,676,3013
|
|
20230704,093000,136352005,678,678,678,678,132
|
|
20230704,092900,136262509,678,678,678,678,1200
|
|
20230704,092800,135448909,678,677,678,677,51
|
|
20230704,092700,135414381,677,679,679,676,16971
|
|
20230704,092600,123920848,679,678,679,678,1464
|
|
20230704,092500,122927792,679,680,680,679,12832
|
|
20230704,092400,114208210,680,681,682,680,1370
|
|
20230704,092300,113275999,681,682,682,681,31
|
|
20230704,092200,113254858,682,682,682,681,15597
|
|
20230704,092100,102633261,682,682,682,682,18873
|
|
20230704,092000,89761875,682,682,682,682,11332
|
|
20230704,091900,82033451,682,682,682,681,2613
|
|
20230704,091800,80253990,682,682,683,682,7071
|
|
20230704,091700,75431567,685,683,685,682,1621
|
|
20230704,091600,74325636,683,685,685,682,1515
|
|
20230704,091500,73289280,685,683,685,682,6793
|
|
20230704,091400,68654329,683,682,683,682,307
|
|
20230704,091300,68444756,684,684,684,683,2434
|
|
20230704,091200,66780133,685,682,685,681,8226
|
|
20230704,091100,61176223,681,682,682,680,3582
|
|
20230704,091000,58736254,682,686,687,682,829
|
|
20230704,090900,58168093,685,686,687,685,1459
|
|
20230704,090800,57167759,686,686,687,685,3994
|
|
20230704,090700,54430141,688,686,688,680,11030
|
|
20230704,090600,46917420,681,685,685,681,16375
|
|
20230704,090500,35744534,685,689,689,685,868
|
|
20230704,090400,35146554,689,693,693,686,103
|
|
20230704,090300,35075584,684,683,685,682,9140
|
|
20230704,090200,28832455,683,680,683,680,4505
|
|
20230704,090100,25760610,682,677,682,675,12868
|
|
20230704,090000,17057122,676,682,685,676,25042
|