585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184200,1172815334,468,468,468,468,52252
|
|
20230711,184100,1172815334,468,468,468,468,0
|
|
20230711,184000,1172815334,468,468,468,468,0
|
|
20230711,183900,1172815334,468,468,468,468,0
|
|
20230711,183800,1172815334,468,468,468,468,0
|
|
20230711,183700,1172815334,468,468,468,468,0
|
|
20230711,183600,1172815334,468,468,468,468,0
|
|
20230711,183500,1172815334,468,468,468,468,0
|
|
20230711,183400,1172815334,468,468,468,468,0
|
|
20230711,183300,1172815334,468,468,468,468,0
|
|
20230711,183200,1172815334,468,468,468,468,0
|
|
20230711,183100,1172815334,468,468,468,468,0
|
|
20230711,183000,1172815334,468,468,468,468,0
|
|
20230711,182900,1172815334,468,468,468,468,0
|
|
20230711,182800,1172815334,468,468,468,468,0
|
|
20230711,182700,1172815334,468,468,468,468,0
|
|
20230711,182600,1172815334,468,468,468,468,0
|
|
20230711,182500,1172815334,468,468,468,468,0
|
|
20230711,182400,1172815334,468,468,468,468,0
|
|
20230711,182300,1172815334,468,468,468,468,0
|
|
20230711,182200,1172815334,468,468,468,468,0
|
|
20230711,182100,1172815334,468,468,468,468,0
|
|
20230711,182000,1172815334,468,468,468,468,0
|
|
20230711,181900,1172815334,468,468,468,468,0
|
|
20230711,181800,1172815334,468,468,468,468,0
|
|
20230711,181700,1172815334,468,468,468,468,0
|
|
20230711,181600,1172815334,468,468,468,468,0
|
|
20230711,181500,1172815334,468,468,468,468,0
|
|
20230711,181400,1172815334,468,468,468,468,0
|
|
20230711,181300,1172815334,468,468,468,468,0
|
|
20230711,181200,1172815334,468,468,468,468,52252
|
|
20230711,181100,1172815334,468,468,468,468,0
|
|
20230711,181000,1172815334,468,468,468,468,0
|
|
20230711,180900,1172815334,468,468,468,468,0
|
|
20230711,180800,1172815334,468,468,468,468,0
|
|
20230711,180700,1172815334,468,468,468,468,0
|
|
20230711,180600,1172815334,468,468,468,468,0
|
|
20230711,180500,1172815334,468,468,468,468,0
|
|
20230711,180400,1172815334,468,468,468,468,0
|
|
20230711,180300,1172815334,468,468,468,468,0
|
|
20230711,180200,1172815334,468,468,468,468,0
|
|
20230711,180100,1172815334,468,468,468,468,0
|
|
20230711,180000,1172815334,468,468,468,468,0
|
|
20230711,175900,1172815334,468,468,468,468,0
|
|
20230711,175800,1172815334,468,468,468,468,0
|
|
20230711,175700,1172815334,468,468,468,468,0
|
|
20230711,175600,1172815334,468,468,468,468,0
|
|
20230711,175500,1172815334,468,468,468,468,0
|
|
20230711,175400,1172815334,468,468,468,468,0
|
|
20230711,175300,1172815334,468,468,468,468,0
|
|
20230711,175200,1172815334,468,468,468,468,0
|
|
20230711,175100,1172815334,468,468,468,468,0
|
|
20230711,175000,1172815334,468,468,468,468,0
|
|
20230711,174900,1172815334,468,468,468,468,0
|
|
20230711,174800,1172815334,468,468,468,468,0
|
|
20230711,174700,1172815334,468,468,468,468,0
|
|
20230711,174600,1172815334,468,468,468,468,0
|
|
20230711,174500,1172815334,468,468,468,468,0
|
|
20230711,174400,1172815334,468,468,468,468,0
|
|
20230711,174300,1172815334,468,468,468,468,0
|
|
20230711,174200,1172815334,468,468,468,468,52252
|
|
20230711,174100,1172815334,468,468,468,468,0
|
|
20230711,174000,1172815334,468,468,468,468,0
|
|
20230711,173900,1172815334,468,468,468,468,0
|
|
20230711,173800,1172815334,468,468,468,468,0
|
|
20230711,173700,1172815334,468,468,468,468,0
|
|
20230711,173600,1172815334,468,468,468,468,0
|
|
20230711,173500,1172815334,468,468,468,468,0
|
|
20230711,173400,1172815334,468,468,468,468,0
|
|
20230711,173300,1172815334,468,468,468,468,0
|
|
20230711,173200,1172815334,468,468,468,468,0
|
|
20230711,173100,1172815334,468,468,468,468,0
|
|
20230711,173000,1172815334,468,468,468,468,0
|
|
20230711,172900,1172815334,468,468,468,468,0
|
|
20230711,172800,1172815334,468,468,468,468,0
|
|
20230711,172700,1172815334,468,468,468,468,0
|
|
20230711,172600,1172815334,468,468,468,468,0
|
|
20230711,172500,1172815334,468,468,468,468,0
|
|
20230711,172400,1172815334,468,468,468,468,0
|
|
20230711,172300,1172815334,468,468,468,468,0
|
|
20230711,172200,1172815334,468,468,468,468,0
|
|
20230711,172100,1172815334,468,468,468,468,0
|
|
20230711,172000,1172815334,468,468,468,468,0
|
|
20230711,171900,1172815334,468,468,468,468,0
|
|
20230711,171800,1172815334,468,468,468,468,0
|
|
20230711,171700,1172815334,468,468,468,468,0
|
|
20230711,171600,1172815334,468,468,468,468,0
|
|
20230711,171500,1172815334,468,468,468,468,0
|
|
20230711,171400,1172815334,468,468,468,468,0
|
|
20230711,171300,1172815334,468,468,468,468,0
|
|
20230711,171200,1172815334,468,468,468,468,52252
|
|
20230711,171100,1172815334,468,468,468,468,0
|
|
20230711,171000,1172815334,468,468,468,468,0
|
|
20230711,170900,1172815334,468,468,468,468,0
|
|
20230711,170800,1172815334,468,468,468,468,0
|
|
20230711,170700,1172815334,468,468,468,468,0
|
|
20230711,170600,1172815334,468,468,468,468,0
|
|
20230711,170500,1172815334,468,468,468,468,0
|
|
20230711,170400,1172815334,468,468,468,468,0
|
|
20230711,170300,1172815334,468,468,468,468,0
|
|
20230711,170200,1172815334,468,468,468,468,0
|
|
20230711,170100,1172815334,468,468,468,468,0
|
|
20230711,170000,1172815334,468,468,468,468,0
|
|
20230711,165900,1172815334,468,468,468,468,0
|
|
20230711,165800,1172815334,468,468,468,468,0
|
|
20230711,165700,1172815334,468,468,468,468,0
|
|
20230711,165600,1172815334,468,468,468,468,0
|
|
20230711,165500,1172815334,468,468,468,468,0
|
|
20230711,165400,1172815334,468,468,468,468,0
|
|
20230711,165300,1172815334,468,468,468,468,0
|
|
20230711,165200,1172815334,468,468,468,468,0
|
|
20230711,165100,1172815334,468,468,468,468,0
|
|
20230711,165000,1172815334,468,468,468,468,0
|
|
20230711,164900,1172815334,468,468,468,468,0
|
|
20230711,164800,1172815334,468,468,468,468,0
|
|
20230711,164700,1172815334,468,468,468,468,0
|
|
20230711,164600,1172815334,468,468,468,468,0
|
|
20230711,164500,1172815334,468,468,468,468,0
|
|
20230711,164400,1172815334,468,468,468,468,0
|
|
20230711,164300,1172815334,468,468,468,468,0
|
|
20230711,164200,1172815334,468,468,468,468,52252
|
|
20230711,164100,1172815334,468,468,468,468,0
|
|
20230711,164000,1172815334,468,468,468,468,0
|
|
20230711,163900,1172815334,468,468,468,468,0
|
|
20230711,163800,1172815334,468,468,468,468,0
|
|
20230711,163700,1172815334,468,468,468,468,0
|
|
20230711,163600,1172815334,468,468,468,468,0
|
|
20230711,163500,1172815334,468,468,468,468,0
|
|
20230711,163400,1172815334,468,468,468,468,0
|
|
20230711,163300,1172815334,468,468,468,468,0
|
|
20230711,163200,1172815334,468,468,468,468,0
|
|
20230711,163100,1172815334,468,468,468,468,0
|
|
20230711,163000,1172815334,468,468,468,468,0
|
|
20230711,162900,1172815334,468,468,468,468,0
|
|
20230711,162800,1172815334,468,468,468,468,0
|
|
20230711,162700,1172815334,468,468,468,468,0
|
|
20230711,162600,1172815334,468,468,468,468,0
|
|
20230711,162500,1172815334,468,468,468,468,0
|
|
20230711,162400,1172815334,468,468,468,468,0
|
|
20230711,162300,1172815334,468,468,468,468,0
|
|
20230711,162200,1172815334,468,468,468,468,0
|
|
20230711,162100,1172815334,468,468,468,468,0
|
|
20230711,162000,1172815334,468,468,468,468,0
|
|
20230711,161900,1172815334,468,468,468,468,0
|
|
20230711,161800,1172815334,468,468,468,468,0
|
|
20230711,161700,1172815334,468,468,468,468,0
|
|
20230711,161600,1172815334,468,468,468,468,0
|
|
20230711,161500,1172815334,468,468,468,468,0
|
|
20230711,161400,1172815334,468,468,468,468,0
|
|
20230711,161300,1172815334,468,468,468,468,0
|
|
20230711,161200,1172815334,468,468,468,468,52252
|
|
20230711,161100,1172815334,468,468,468,468,0
|
|
20230711,161000,1172815334,468,468,468,468,0
|
|
20230711,160900,1172815334,468,468,468,468,0
|
|
20230711,160800,1172815334,468,468,468,468,0
|
|
20230711,160700,1172815334,468,468,468,468,0
|
|
20230711,160600,1172815334,468,468,468,468,0
|
|
20230711,160500,1172815334,468,468,468,468,0
|
|
20230711,160400,1172815334,468,468,468,468,0
|
|
20230711,160300,1172815334,468,468,468,468,0
|
|
20230711,160200,1172815334,468,468,468,468,0
|
|
20230711,160100,1172815334,468,468,468,468,0
|
|
20230711,160000,1172815334,468,468,468,468,0
|
|
20230711,155900,1172815334,468,468,468,468,0
|
|
20230711,155800,1172815334,468,468,468,468,0
|
|
20230711,155700,1172815334,468,468,468,468,0
|
|
20230711,155600,1172815334,468,468,468,468,0
|
|
20230711,155500,1172815334,468,468,468,468,0
|
|
20230711,155400,1172815334,468,468,468,468,0
|
|
20230711,155300,1172815334,468,468,468,468,0
|
|
20230711,155200,1172815334,468,468,468,468,0
|
|
20230711,155100,1172815334,468,468,468,468,0
|
|
20230711,155000,1172815334,468,468,468,468,0
|
|
20230711,154900,1172815334,468,468,468,468,0
|
|
20230711,154800,1172815334,468,468,468,468,0
|
|
20230711,154700,1172815334,468,468,468,468,0
|
|
20230711,154600,1172815334,468,468,468,468,0
|
|
20230711,154500,1172815334,468,468,468,468,0
|
|
20230711,154400,1172815334,468,468,468,468,0
|
|
20230711,154300,1172815334,468,468,468,468,0
|
|
20230711,154200,1172815334,468,468,468,468,52252
|
|
20230711,154100,1172815334,468,468,468,468,0
|
|
20230711,154000,1172815334,468,468,468,468,0
|
|
20230711,153900,1172815334,468,468,468,468,0
|
|
20230711,153800,1172815334,468,468,468,468,0
|
|
20230711,153700,1172815334,468,468,468,468,0
|
|
20230711,153600,1172815334,468,468,468,468,0
|
|
20230711,153500,1172815334,468,468,468,468,0
|
|
20230711,153400,1172815334,468,468,468,468,0
|
|
20230711,153300,1172815334,468,468,468,468,0
|
|
20230711,153200,1172815334,468,468,468,468,0
|
|
20230711,153100,1172815334,468,468,468,468,0
|
|
20230711,153000,1172815334,468,468,468,468,52252
|
|
20230711,152900,1148361398,466,466,466,466,0
|
|
20230711,152800,1148361398,466,466,466,466,0
|
|
20230711,152700,1148361398,466,466,466,466,0
|
|
20230711,152600,1148361398,466,466,466,466,0
|
|
20230711,152500,1148361398,466,466,466,466,0
|
|
20230711,152400,1148361398,466,466,466,466,0
|
|
20230711,152300,1148361398,466,466,466,466,0
|
|
20230711,152200,1148361398,466,466,466,466,0
|
|
20230711,152100,1148361398,466,466,466,466,0
|
|
20230711,152000,1148361398,466,466,466,466,0
|
|
20230711,151900,1148361398,466,466,467,465,1300
|
|
20230711,151800,1147755659,466,466,466,466,2154
|
|
20230711,151700,1146751895,466,466,466,466,610
|
|
20230711,151600,1146467635,466,466,466,465,3520
|
|
20230711,151500,1144828661,466,466,466,466,100
|
|
20230711,151400,1144782061,464,465,465,464,1298
|
|
20230711,151300,1144179491,465,466,466,465,10264
|
|
20230711,151200,1139406721,465,466,466,465,13933
|
|
20230711,151100,1132927816,466,467,467,466,6051
|
|
20230711,151000,1130107000,466,467,467,466,6567
|
|
20230711,150900,1127046677,467,467,467,467,1292
|
|
20230711,150800,1126443313,467,467,467,466,1671
|
|
20230711,150700,1125663396,466,466,466,466,635
|
|
20230711,150600,1125367486,466,466,466,466,4457
|
|
20230711,150500,1123290524,466,466,466,466,600
|
|
20230711,150400,1123010924,467,466,467,465,10261
|
|
20230711,150300,1118222966,466,466,466,466,0
|
|
20230711,150200,1118222966,466,464,467,464,1501
|
|
20230711,150100,1117523780,465,466,466,465,20913
|
|
20230711,150000,1107799028,467,467,467,467,0
|
|
20230711,145900,1107799028,467,467,467,467,3774
|
|
20230711,145800,1106036570,467,467,467,467,0
|
|
20230711,145700,1106036570,467,467,467,467,812
|
|
20230711,145600,1105657366,467,467,467,466,1573
|
|
20230711,145500,1104922776,468,467,468,467,2753
|
|
20230711,145400,1103634983,468,468,468,468,216
|
|
20230711,145300,1103533895,468,468,468,465,1294
|
|
20230711,145200,1102929567,469,470,470,469,17078
|
|
20230711,145100,1094917888,470,470,470,470,100
|
|
20230711,145000,1094870888,470,470,470,470,1421
|
|
20230711,144900,1094203018,470,469,470,469,500
|
|
20230711,144800,1093968300,469,469,469,469,81
|
|
20230711,144700,1093930311,469,467,469,466,2595
|
|
20230711,144600,1092719864,468,468,468,467,14592
|
|
20230711,144500,1085893036,468,471,471,468,51426
|
|
20230711,144400,1061781976,470,471,471,470,3026
|
|
20230711,144300,1060359755,470,471,471,470,5871
|
|
20230711,144200,1057599572,470,470,471,470,655
|
|
20230711,144100,1057291524,469,469,471,469,48733
|
|
20230711,144000,1034389797,469,469,470,469,16533
|
|
20230711,143900,1026633281,469,469,469,469,3
|
|
20230711,143800,1026631874,469,468,469,468,277
|
|
20230711,143700,1026502023,468,468,468,468,2204
|
|
20230711,143600,1025470551,468,467,468,466,8663
|
|
20230711,143500,1021420082,466,466,466,465,8413
|
|
20230711,143400,1017499634,465,465,465,465,7630
|
|
20230711,143300,1013951684,465,465,465,465,23345
|
|
20230711,143200,1003096259,465,465,465,465,3537
|
|
20230711,143100,1001451554,466,465,466,465,1130
|
|
20230711,143000,1000925128,466,466,466,466,828
|
|
20230711,142900,1000539280,466,466,466,466,0
|
|
20230711,142800,1000539280,466,466,466,466,327
|
|
20230711,142700,1000386898,466,465,467,465,1686
|
|
20230711,142600,999600017,465,466,466,465,6907
|
|
20230711,142500,996386962,466,466,466,466,1701
|
|
20230711,142400,995594296,466,466,466,466,1916
|
|
20230711,142300,994701440,467,466,467,466,234
|
|
20230711,142200,994592392,465,467,467,465,3255
|
|
20230711,142100,993077601,465,465,466,465,6303
|
|
20230711,142000,990146705,465,467,467,465,41731
|
|
20230711,141900,970674907,467,468,468,467,5003
|
|
20230711,141800,968338504,468,468,469,468,37621
|
|
20230711,141700,950728953,469,470,470,468,7717
|
|
20230711,141600,947110623,470,468,470,468,11406
|
|
20230711,141500,941763575,468,465,468,465,9395
|
|
20230711,141400,937381974,465,465,465,465,400
|
|
20230711,141300,937195974,465,464,465,464,468
|
|
20230711,141200,936978810,463,464,464,463,5096
|
|
20230711,141100,934614605,463,466,466,463,1141
|
|
20230711,141000,934085843,467,467,467,466,15144
|
|
20230711,140900,927015124,467,466,467,466,1528
|
|
20230711,140800,926302019,466,466,467,466,2198
|
|
20230711,140700,925275754,466,465,466,465,205
|
|
20230711,140600,925180229,466,464,466,464,9210
|
|
20230711,140500,920893892,462,463,463,461,22415
|
|
20230711,140400,910540740,462,462,462,462,327
|
|
20230711,140300,910389666,462,464,464,461,19874
|
|
20230711,140200,901215217,463,465,465,463,5376
|
|
20230711,140100,898723209,465,465,465,465,4425
|
|
20230711,140000,896665584,465,465,465,465,18
|
|
20230711,135900,896657214,463,464,465,463,2492
|
|
20230711,135800,895500925,465,463,465,462,19958
|
|
20230711,135700,886258719,463,463,463,461,1456
|
|
20230711,135600,885585245,462,462,463,462,3564
|
|
20230711,135500,883938561,462,460,462,460,9985
|
|
20230711,135400,879344055,462,462,464,455,28918
|
|
20230711,135300,866101656,462,465,466,460,34082
|
|
20230711,135200,850352161,465,468,468,465,8300
|
|
20230711,135100,846488876,466,467,468,465,12005
|
|
20230711,135000,840883847,465,469,469,465,13407
|
|
20230711,134900,834632531,469,467,469,465,35346
|
|
20230711,134800,818158099,467,470,470,466,27299
|
|
20230711,134700,805366668,470,472,477,468,32004
|
|
20230711,134600,790294421,472,465,478,465,112594
|
|
20230711,134500,737038840,466,459,466,459,32128
|
|
20230711,134400,722170711,459,458,459,458,15267
|
|
20230711,134300,715165991,458,459,459,458,8
|
|
20230711,134200,715162320,459,459,459,459,1400
|
|
20230711,134100,714519720,459,457,459,457,1085
|
|
20230711,134000,714021709,459,459,459,455,11248
|
|
20230711,133900,708877266,460,461,461,460,1131
|
|
20230711,133800,708356971,461,462,462,461,703
|
|
20230711,133700,708032814,462,461,462,461,2310
|
|
20230711,133600,706966694,461,461,461,461,7755
|
|
20230711,133500,703391639,461,460,461,460,5021
|
|
20230711,133400,701076967,460,461,461,460,811
|
|
20230711,133300,700703797,460,460,461,460,33330
|
|
20230711,133200,685371487,460,459,460,459,19541
|
|
20230711,133100,676392627,459,459,459,459,1139
|
|
20230711,133000,675869826,459,458,459,458,6689
|
|
20230711,132900,672805910,458,457,458,457,7210
|
|
20230711,132800,669507830,456,457,457,456,2271
|
|
20230711,132700,668470054,457,457,457,456,232
|
|
20230711,132600,668364092,457,455,457,455,53304
|
|
20230711,132500,644108558,455,454,455,454,27442
|
|
20230711,132400,631622450,455,454,455,454,55703
|
|
20230711,132300,606327586,454,455,455,454,1004
|
|
20230711,132200,605871766,455,455,455,453,811
|
|
20230711,132100,605503583,455,453,455,453,13628
|
|
20230711,132000,599326791,453,453,453,453,500
|
|
20230711,131900,599100291,454,454,455,454,1978
|
|
20230711,131800,598202263,455,454,455,454,511
|
|
20230711,131700,597970015,454,454,454,454,3006
|
|
20230711,131600,596605291,454,453,454,453,2474
|
|
20230711,131500,595483466,449,452,454,449,14058
|
|
20230711,131400,589123561,452,450,452,450,5517
|
|
20230711,131300,586640887,452,450,452,450,5307
|
|
20230711,131200,584252729,450,451,451,450,1594
|
|
20230711,131100,583535427,451,452,452,451,4096
|
|
20230711,131000,581688130,451,452,452,451,101
|
|
20230711,130900,581642578,452,452,452,452,3
|
|
20230711,130800,581641222,452,452,452,451,881
|
|
20230711,130700,581243015,452,449,452,449,284
|
|
20230711,130600,581114851,452,452,452,452,2266
|
|
20230711,130500,580090619,452,452,452,451,5616
|
|
20230711,130400,577552190,452,452,452,452,4110
|
|
20230711,130300,575694470,452,452,452,452,2
|
|
20230711,130200,575693566,451,452,452,451,1573
|
|
20230711,130100,574984133,451,450,451,450,679
|
|
20230711,130000,574678218,448,449,450,448,1335
|
|
20230711,125900,574078572,450,450,450,450,1601
|
|
20230711,125800,573358122,450,450,450,450,135
|
|
20230711,125700,573297372,450,450,450,450,3
|
|
20230711,125600,573296022,450,450,450,450,12
|
|
20230711,125500,573290622,448,450,450,448,563
|
|
20230711,125400,573038386,450,450,450,450,1
|
|
20230711,125300,573037936,450,448,450,448,2953
|
|
20230711,125200,571714988,448,450,450,448,121
|
|
20230711,125100,571660764,450,449,450,449,91
|
|
20230711,125000,571619897,449,447,449,447,8
|
|
20230711,124900,571616319,449,450,450,447,3945
|
|
20230711,124800,569852401,447,447,450,447,2506
|
|
20230711,124700,568729586,451,450,452,446,24225
|
|
20230711,124600,557891499,452,451,452,450,9656
|
|
20230711,124500,553540054,452,451,452,451,2962
|
|
20230711,124400,552204191,451,452,452,451,315
|
|
20230711,124300,552062124,452,452,452,452,1
|
|
20230711,124200,552061672,452,452,452,452,2151
|
|
20230711,124100,551089420,452,452,452,452,11
|
|
20230711,124000,551084448,451,451,451,451,4439
|
|
20230711,123900,549082459,450,451,451,450,2
|
|
20230711,123800,549081558,451,450,451,450,25
|
|
20230711,123700,549070307,451,450,451,450,23
|
|
20230711,123600,549059945,451,451,451,451,631
|
|
20230711,123500,548775364,451,451,451,451,39
|
|
20230711,123400,548757775,451,451,452,451,24
|
|
20230711,123300,548746948,452,452,452,452,1
|
|
20230711,123200,548746496,452,452,452,452,1
|
|
20230711,123100,548746044,452,452,452,452,1
|
|
20230711,123000,548745592,452,451,452,451,978
|
|
20230711,122900,548304513,448,451,451,448,2222
|
|
20230711,122800,547308184,452,452,452,448,2593
|
|
20230711,122700,546141534,449,452,452,449,1001
|
|
20230711,122600,545691881,452,452,452,452,13
|
|
20230711,122500,545686005,452,451,452,451,83
|
|
20230711,122400,545648569,452,451,452,451,494
|
|
20230711,122300,545425773,449,452,452,449,30
|
|
20230711,122200,545412216,453,453,453,453,500
|
|
20230711,122100,545185716,452,452,452,452,0
|
|
20230711,122000,545185716,452,452,452,452,41
|
|
20230711,121900,545167184,448,452,452,448,601
|
|
20230711,121800,544897928,447,452,452,447,2000
|
|
20230711,121700,544000602,452,454,454,452,401
|
|
20230711,121600,543818950,452,454,454,452,738
|
|
20230711,121500,543484854,454,454,454,454,12
|
|
20230711,121400,543479406,454,454,454,454,200
|
|
20230711,121300,543388606,454,453,454,453,2131
|
|
20230711,121200,542421243,453,453,453,453,132
|
|
20230711,121100,542361447,453,452,453,452,36
|
|
20230711,121000,542345172,452,450,452,449,9
|
|
20230711,120900,542341127,449,452,452,448,38529
|
|
20230711,120800,524996382,452,454,454,452,2425
|
|
20230711,120700,523896890,453,453,453,453,2100
|
|
20230711,120600,522945590,453,455,455,453,1470
|
|
20230711,120500,522278982,455,455,455,453,6641
|
|
20230711,120400,519263392,455,455,455,455,5237
|
|
20230711,120300,516880557,456,456,456,455,5640
|
|
20230711,120200,514311517,455,454,456,453,6886
|
|
20230711,120100,511181114,454,454,454,454,0
|
|
20230711,120000,511181114,454,454,454,454,61
|
|
20230711,115900,511153420,454,454,454,454,486
|
|
20230711,115800,510932776,452,452,452,452,4
|
|
20230711,115700,510930968,452,452,452,452,4
|
|
20230711,115600,510929160,452,454,454,452,80
|
|
20230711,115500,510892900,451,452,452,451,1240
|
|
20230711,115400,510333340,452,454,454,452,1020
|
|
20230711,115300,509870300,454,454,454,454,101
|
|
20230711,115200,509824446,454,453,454,452,37
|
|
20230711,115100,509807703,454,453,454,453,5190
|
|
20230711,115000,507456630,453,453,453,453,8789
|
|
20230711,114900,503475213,453,454,454,453,9051
|
|
20230711,114800,499368059,454,454,454,453,153
|
|
20230711,114700,499298748,453,453,454,453,1054
|
|
20230711,114600,498821285,454,453,454,453,4914
|
|
20230711,114500,496592385,453,453,453,453,2992
|
|
20230711,114400,495237009,453,453,453,453,200
|
|
20230711,114300,495146409,453,453,453,453,3624
|
|
20230711,114200,493504737,453,454,454,453,31
|
|
20230711,114100,493490664,454,454,454,454,489
|
|
20230711,114000,493268658,454,454,454,454,2000
|
|
20230711,113900,492360658,455,453,455,453,1435
|
|
20230711,113800,491708593,453,453,453,453,2
|
|
20230711,113700,491707687,455,455,455,455,99
|
|
20230711,113600,491662642,455,455,456,455,7068
|
|
20230711,113500,488446701,456,456,456,456,3332
|
|
20230711,113400,486927309,456,456,457,456,6399
|
|
20230711,113300,484009263,457,457,457,457,167
|
|
20230711,113200,483932944,456,456,456,455,5898
|
|
20230711,113100,481244356,456,454,456,454,5317
|
|
20230711,113000,478826307,453,454,454,453,6348
|
|
20230711,112900,475950643,454,454,455,454,3744
|
|
20230711,112800,474248866,454,455,455,454,1677
|
|
20230711,112700,473486498,455,454,455,454,5697
|
|
20230711,112600,470900050,455,454,455,454,9974
|
|
20230711,112500,466363343,454,453,455,453,10246
|
|
20230711,112400,461711158,453,453,453,453,1274
|
|
20230711,112300,461134036,452,452,452,452,422
|
|
20230711,112200,460943292,453,453,453,453,179
|
|
20230711,112100,460862205,453,453,453,453,8920
|
|
20230711,112000,456821445,453,453,453,453,5820
|
|
20230711,111900,454184985,453,452,453,452,2814
|
|
20230711,111800,452911056,452,450,452,450,2678
|
|
20230711,111700,451702388,450,449,450,449,10784
|
|
20230711,111600,446852696,449,449,449,449,3822
|
|
20230711,111500,445136618,449,448,449,448,182
|
|
20230711,111400,445055080,449,449,449,449,11
|
|
20230711,111300,445050141,449,448,449,448,73
|
|
20230711,111200,445017436,449,448,449,448,2245
|
|
20230711,111100,444011675,448,448,448,448,1055
|
|
20230711,111000,443539035,448,448,448,448,934
|
|
20230711,110900,443120603,448,448,448,448,1204
|
|
20230711,110800,442581211,448,448,448,448,1601
|
|
20230711,110700,441863963,448,447,448,447,11145
|
|
20230711,110600,436882144,447,447,447,447,72
|
|
20230711,110500,436849960,447,446,447,446,2379
|
|
20230711,110400,435788925,446,447,447,446,1173
|
|
20230711,110300,435265760,447,447,447,446,1336
|
|
20230711,110200,434668950,447,447,447,447,1001
|
|
20230711,110100,434221503,447,447,447,446,417
|
|
20230711,110000,434035495,447,446,447,446,849
|
|
20230711,105900,433656092,447,446,447,446,1752
|
|
20230711,105800,432873183,447,446,447,446,101
|
|
20230711,105700,432828136,447,447,447,447,232
|
|
20230711,105600,432724432,447,447,447,447,312
|
|
20230711,105500,432584968,447,447,447,447,12
|
|
20230711,105400,432579604,447,447,447,447,1
|
|
20230711,105300,432579157,446,447,447,446,2
|
|
20230711,105200,432578264,446,446,447,446,521
|
|
20230711,105100,432345897,446,447,447,446,5990
|
|
20230711,105000,429674356,446,446,447,446,444
|
|
20230711,104900,429476321,446,447,447,446,301
|
|
20230711,104800,429342074,446,447,447,446,105
|
|
20230711,104700,429295243,447,447,448,447,5990
|
|
20230711,104600,426617711,447,447,447,446,6901
|
|
20230711,104500,423534864,447,447,447,446,1032
|
|
20230711,104400,423073591,446,447,447,446,310
|
|
20230711,104300,422935304,447,447,447,447,503
|
|
20230711,104200,422710463,447,447,447,447,8480
|
|
20230711,104100,418919903,446,447,447,446,6017
|
|
20230711,104000,416230781,447,447,447,447,169
|
|
20230711,103900,416155238,447,447,447,447,13488
|
|
20230711,103800,410126102,447,448,448,447,2649
|
|
20230711,103700,408939498,448,447,448,447,421
|
|
20230711,103600,408751208,447,447,448,447,1934
|
|
20230711,103500,407886709,448,446,448,446,60277
|
|
20230711,103400,380885131,448,447,448,447,1316
|
|
20230711,103300,380296878,447,448,448,447,6928
|
|
20230711,103200,377200058,448,448,448,448,6
|
|
20230711,103100,377197370,448,447,448,447,73
|
|
20230711,103000,377164676,448,449,449,448,1216
|
|
20230711,102900,376619708,449,449,449,448,4012
|
|
20230711,102800,374822320,449,449,449,448,3855
|
|
20230711,102700,373095245,449,449,449,449,12
|
|
20230711,102600,373089857,449,449,449,449,1369
|
|
20230711,102500,372475176,448,449,449,448,3137
|
|
20230711,102400,371066713,448,448,448,448,2040
|
|
20230711,102300,370152793,448,448,449,448,2586
|
|
20230711,102200,368994264,448,447,448,447,3622
|
|
20230711,102100,367372107,447,446,447,446,8954
|
|
20230711,102000,363378610,447,447,447,447,1047
|
|
20230711,101900,362910601,447,447,447,446,1972
|
|
20230711,101800,362029717,447,447,447,447,3010
|
|
20230711,101700,360684247,447,447,448,447,9600
|
|
20230711,101600,356393045,447,447,447,447,2277
|
|
20230711,101500,355375226,447,445,447,445,2769
|
|
20230711,101400,354140341,446,446,446,445,777
|
|
20230711,101300,353793835,445,445,445,444,7597
|
|
20230711,101200,350413670,444,444,446,444,3189
|
|
20230711,101100,348997012,444,446,446,444,1503
|
|
20230711,101000,348329674,445,445,446,445,5131
|
|
20230711,100900,346046361,445,447,447,445,656
|
|
20230711,100800,345753873,447,447,447,444,538
|
|
20230711,100700,345513483,447,445,447,444,11591
|
|
20230711,100600,340355486,445,447,447,445,502
|
|
20230711,100500,340132092,447,445,447,444,3110
|
|
20230711,100400,338751237,444,447,447,444,2062
|
|
20230711,100300,337834419,447,445,447,445,4937
|
|
20230711,100200,335637452,445,447,447,445,1112
|
|
20230711,100100,335140846,447,448,448,444,507
|
|
20230711,100000,334914931,448,448,448,444,13733
|
|
20230711,095900,328789431,448,449,449,448,153
|
|
20230711,095800,328720857,449,449,449,448,7
|
|
20230711,095700,328717715,449,449,449,449,32
|
|
20230711,095600,328703347,449,449,449,449,1
|
|
20230711,095500,328702898,449,449,450,447,1945
|
|
20230711,095400,327831889,449,447,449,447,2796
|
|
20230711,095300,326581446,448,449,449,448,115
|
|
20230711,095200,326529888,449,449,449,447,38
|
|
20230711,095100,326512845,449,451,451,449,2612
|
|
20230711,095000,325339864,451,451,451,450,6649
|
|
20230711,094900,322346493,451,452,452,451,1955
|
|
20230711,094800,321464448,452,452,453,452,12628
|
|
20230711,094700,315756582,452,451,452,451,5134
|
|
20230711,094600,313438613,450,449,450,449,5370
|
|
20230711,094500,311024413,449,447,449,447,7309
|
|
20230711,094400,307753175,446,446,446,445,1094
|
|
20230711,094300,307265351,446,447,447,446,1212
|
|
20230711,094200,306723599,447,446,447,446,3243
|
|
20230711,094100,305275481,446,446,446,444,26378
|
|
20230711,094000,293513893,445,445,446,443,20375
|
|
20230711,093900,284474603,445,445,445,442,5353
|
|
20230711,093800,282105105,445,446,446,443,335
|
|
20230711,093700,281956167,446,444,446,442,10341
|
|
20230711,093600,277361068,442,443,445,442,5712
|
|
20230711,093500,274831054,443,444,445,443,7201
|
|
20230711,093400,271634188,444,444,445,443,5536
|
|
20230711,093300,269179829,443,445,445,443,1076
|
|
20230711,093200,268703009,445,443,445,442,17768
|
|
20230711,093100,260835660,442,444,445,442,43217
|
|
20230711,093000,241658334,443,445,445,443,17209
|
|
20230711,092900,234017529,445,445,445,444,200
|
|
20230711,092800,233928554,445,444,446,444,6655
|
|
20230711,092700,230967160,446,446,446,446,25163
|
|
20230711,092600,219744462,446,444,446,444,4808
|
|
20230711,092500,217609003,444,445,446,444,10080
|
|
20230711,092400,213125482,446,446,446,445,3374
|
|
20230711,092300,211623964,446,444,446,444,4035
|
|
20230711,092200,209829171,444,445,445,444,13179
|
|
20230711,092100,203975324,445,445,446,444,1777
|
|
20230711,092000,203185516,445,446,446,445,2803
|
|
20230711,091900,201937690,445,444,445,443,5785
|
|
20230711,091800,199373059,444,445,448,444,5003
|
|
20230711,091700,197150769,448,446,448,443,15368
|
|
20230711,091600,190322070,445,449,451,443,70170
|
|
20230711,091500,159095242,451,452,452,450,663
|
|
20230711,091400,158796336,452,452,452,452,941
|
|
20230711,091300,158371004,452,451,452,450,784
|
|
20230711,091200,158017919,450,446,451,446,31689
|
|
20230711,091100,143854462,448,446,448,445,27898
|
|
20230711,091000,131412188,446,446,450,443,68837
|
|
20230711,090900,100740694,446,450,450,446,34698
|
|
20230711,090800,85151529,450,451,452,450,11732
|
|
20230711,090700,79862637,452,453,454,451,25137
|
|
20230711,090600,68497495,455,453,455,453,2513
|
|
20230711,090500,67357116,453,451,457,451,16829
|
|
20230711,090400,59748764,451,453,454,451,27625
|
|
20230711,090300,47273008,455,457,457,453,7961
|
|
20230711,090200,43657296,457,455,461,453,20576
|
|
20230711,090100,34251977,453,456,456,452,26715
|
|
20230711,090000,22144467,456,459,462,456,48247
|