616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191300,370638802,489,489,489,489,11871
|
|
20230703,191200,370638802,489,489,489,489,0
|
|
20230703,191100,370638802,489,489,489,489,0
|
|
20230703,191000,370638802,489,489,489,489,0
|
|
20230703,190900,370638802,489,489,489,489,0
|
|
20230703,190800,370638802,489,489,489,489,0
|
|
20230703,190700,370638802,489,489,489,489,0
|
|
20230703,190600,370638802,489,489,489,489,0
|
|
20230703,190500,370638802,489,489,489,489,0
|
|
20230703,190400,370638802,489,489,489,489,0
|
|
20230703,190300,370638802,489,489,489,489,0
|
|
20230703,190200,370638802,489,489,489,489,0
|
|
20230703,190100,370638802,489,489,489,489,0
|
|
20230703,190000,370638802,489,489,489,489,0
|
|
20230703,185900,370638802,489,489,489,489,0
|
|
20230703,185800,370638802,489,489,489,489,0
|
|
20230703,185700,370638802,489,489,489,489,0
|
|
20230703,185600,370638802,489,489,489,489,0
|
|
20230703,185500,370638802,489,489,489,489,0
|
|
20230703,185400,370638802,489,489,489,489,0
|
|
20230703,185300,370638802,489,489,489,489,0
|
|
20230703,185200,370638802,489,489,489,489,0
|
|
20230703,185100,370638802,489,489,489,489,0
|
|
20230703,185000,370638802,489,489,489,489,0
|
|
20230703,184900,370638802,489,489,489,489,0
|
|
20230703,184800,370638802,489,489,489,489,0
|
|
20230703,184700,370638802,489,489,489,489,0
|
|
20230703,184600,370638802,489,489,489,489,0
|
|
20230703,184500,370638802,489,489,489,489,0
|
|
20230703,184400,370638802,489,489,489,489,0
|
|
20230703,184300,370638802,489,489,489,489,11871
|
|
20230703,184200,370638802,489,489,489,489,0
|
|
20230703,184100,370638802,489,489,489,489,0
|
|
20230703,184000,370638802,489,489,489,489,0
|
|
20230703,183900,370638802,489,489,489,489,0
|
|
20230703,183800,370638802,489,489,489,489,0
|
|
20230703,183700,370638802,489,489,489,489,0
|
|
20230703,183600,370638802,489,489,489,489,0
|
|
20230703,183500,370638802,489,489,489,489,0
|
|
20230703,183400,370638802,489,489,489,489,0
|
|
20230703,183300,370638802,489,489,489,489,0
|
|
20230703,183200,370638802,489,489,489,489,0
|
|
20230703,183100,370638802,489,489,489,489,0
|
|
20230703,183000,370638802,489,489,489,489,0
|
|
20230703,182900,370638802,489,489,489,489,0
|
|
20230703,182800,370638802,489,489,489,489,0
|
|
20230703,182700,370638802,489,489,489,489,0
|
|
20230703,182600,370638802,489,489,489,489,0
|
|
20230703,182500,370638802,489,489,489,489,0
|
|
20230703,182400,370638802,489,489,489,489,0
|
|
20230703,182300,370638802,489,489,489,489,0
|
|
20230703,182200,370638802,489,489,489,489,0
|
|
20230703,182100,370638802,489,489,489,489,0
|
|
20230703,182000,370638802,489,489,489,489,0
|
|
20230703,181900,370638802,489,489,489,489,0
|
|
20230703,181800,370638802,489,489,489,489,0
|
|
20230703,181700,370638802,489,489,489,489,0
|
|
20230703,181600,370638802,489,489,489,489,0
|
|
20230703,181500,370638802,489,489,489,489,0
|
|
20230703,181400,370638802,489,489,489,489,0
|
|
20230703,181300,370638802,489,489,489,489,11871
|
|
20230703,181200,370638802,489,489,489,489,0
|
|
20230703,181100,370638802,489,489,489,489,0
|
|
20230703,181000,370638802,489,489,489,489,0
|
|
20230703,180900,370638802,489,489,489,489,0
|
|
20230703,180800,370638802,489,489,489,489,0
|
|
20230703,180700,370638802,489,489,489,489,0
|
|
20230703,180600,370638802,489,489,489,489,0
|
|
20230703,180500,370638802,489,489,489,489,0
|
|
20230703,180400,370638802,489,489,489,489,0
|
|
20230703,180300,370638802,489,489,489,489,0
|
|
20230703,180200,370638802,489,489,489,489,0
|
|
20230703,180100,370638802,489,489,489,489,0
|
|
20230703,180000,370638802,489,489,489,489,0
|
|
20230703,175900,370638802,489,489,489,489,0
|
|
20230703,175800,370638802,489,489,489,489,0
|
|
20230703,175700,370638802,489,489,489,489,0
|
|
20230703,175600,370638802,489,489,489,489,0
|
|
20230703,175500,370638802,489,489,489,489,0
|
|
20230703,175400,370638802,489,489,489,489,0
|
|
20230703,175300,370638802,489,489,489,489,0
|
|
20230703,175200,370638802,489,489,489,489,0
|
|
20230703,175100,370638802,489,489,489,489,0
|
|
20230703,175000,370638802,489,489,489,489,0
|
|
20230703,174900,370638802,489,489,489,489,0
|
|
20230703,174800,370638802,489,489,489,489,0
|
|
20230703,174700,370638802,489,489,489,489,0
|
|
20230703,174600,370638802,489,489,489,489,0
|
|
20230703,174500,370638802,489,489,489,489,0
|
|
20230703,174400,370638802,489,489,489,489,0
|
|
20230703,174300,370638802,489,489,489,489,11871
|
|
20230703,174200,370638802,489,489,489,489,0
|
|
20230703,174100,370638802,489,489,489,489,0
|
|
20230703,174000,370638802,489,489,489,489,0
|
|
20230703,173900,370638802,489,489,489,489,0
|
|
20230703,173800,370638802,489,489,489,489,0
|
|
20230703,173700,370638802,489,489,489,489,0
|
|
20230703,173600,370638802,489,489,489,489,0
|
|
20230703,173500,370638802,489,489,489,489,0
|
|
20230703,173400,370638802,489,489,489,489,0
|
|
20230703,173300,370638802,489,489,489,489,0
|
|
20230703,173200,370638802,489,489,489,489,0
|
|
20230703,173100,370638802,489,489,489,489,0
|
|
20230703,173000,370638802,489,489,489,489,0
|
|
20230703,172900,370638802,489,489,489,489,0
|
|
20230703,172800,370638802,489,489,489,489,0
|
|
20230703,172700,370638802,489,489,489,489,0
|
|
20230703,172600,370638802,489,489,489,489,0
|
|
20230703,172500,370638802,489,489,489,489,0
|
|
20230703,172400,370638802,489,489,489,489,0
|
|
20230703,172300,370638802,489,489,489,489,0
|
|
20230703,172200,370638802,489,489,489,489,0
|
|
20230703,172100,370638802,489,489,489,489,0
|
|
20230703,172000,370638802,489,489,489,489,0
|
|
20230703,171900,370638802,489,489,489,489,0
|
|
20230703,171800,370638802,489,489,489,489,0
|
|
20230703,171700,370638802,489,489,489,489,0
|
|
20230703,171600,370638802,489,489,489,489,0
|
|
20230703,171500,370638802,489,489,489,489,0
|
|
20230703,171400,370638802,489,489,489,489,0
|
|
20230703,171300,370638802,489,489,489,489,11871
|
|
20230703,171200,370638802,489,489,489,489,0
|
|
20230703,171100,370638802,489,489,489,489,0
|
|
20230703,171000,370638802,489,489,489,489,0
|
|
20230703,170900,370638802,489,489,489,489,0
|
|
20230703,170800,370638802,489,489,489,489,0
|
|
20230703,170700,370638802,489,489,489,489,0
|
|
20230703,170600,370638802,489,489,489,489,0
|
|
20230703,170500,370638802,489,489,489,489,0
|
|
20230703,170400,370638802,489,489,489,489,0
|
|
20230703,170300,370638802,489,489,489,489,0
|
|
20230703,170200,370638802,489,489,489,489,0
|
|
20230703,170100,370638802,489,489,489,489,0
|
|
20230703,170000,370638802,489,489,489,489,0
|
|
20230703,165900,370638802,489,489,489,489,0
|
|
20230703,165800,370638802,489,489,489,489,0
|
|
20230703,165700,370638802,489,489,489,489,0
|
|
20230703,165600,370638802,489,489,489,489,0
|
|
20230703,165500,370638802,489,489,489,489,0
|
|
20230703,165400,370638802,489,489,489,489,0
|
|
20230703,165300,370638802,489,489,489,489,0
|
|
20230703,165200,370638802,489,489,489,489,0
|
|
20230703,165100,370638802,489,489,489,489,0
|
|
20230703,165000,370638802,489,489,489,489,0
|
|
20230703,164900,370638802,489,489,489,489,0
|
|
20230703,164800,370638802,489,489,489,489,0
|
|
20230703,164700,370638802,489,489,489,489,0
|
|
20230703,164600,370638802,489,489,489,489,0
|
|
20230703,164500,370638802,489,489,489,489,0
|
|
20230703,164400,370638802,489,489,489,489,0
|
|
20230703,164300,370638802,489,489,489,489,11871
|
|
20230703,164200,370638802,489,489,489,489,0
|
|
20230703,164100,370638802,489,489,489,489,0
|
|
20230703,164000,370638802,489,489,489,489,0
|
|
20230703,163900,370638802,489,489,489,489,0
|
|
20230703,163800,370638802,489,489,489,489,0
|
|
20230703,163700,370638802,489,489,489,489,0
|
|
20230703,163600,370638802,489,489,489,489,0
|
|
20230703,163500,370638802,489,489,489,489,0
|
|
20230703,163400,370638802,489,489,489,489,0
|
|
20230703,163300,370638802,489,489,489,489,0
|
|
20230703,163200,370638802,489,489,489,489,0
|
|
20230703,163100,370638802,489,489,489,489,0
|
|
20230703,163000,370638802,489,489,489,489,0
|
|
20230703,162900,370638802,489,489,489,489,0
|
|
20230703,162800,370638802,489,489,489,489,0
|
|
20230703,162700,370638802,489,489,489,489,0
|
|
20230703,162600,370638802,489,489,489,489,0
|
|
20230703,162500,370638802,489,489,489,489,0
|
|
20230703,162400,370638802,489,489,489,489,0
|
|
20230703,162300,370638802,489,489,489,489,0
|
|
20230703,162200,370638802,489,489,489,489,0
|
|
20230703,162100,370638802,489,489,489,489,0
|
|
20230703,162000,370638802,489,489,489,489,0
|
|
20230703,161900,370638802,489,489,489,489,0
|
|
20230703,161800,370638802,489,489,489,489,0
|
|
20230703,161700,370638802,489,489,489,489,0
|
|
20230703,161600,370638802,489,489,489,489,0
|
|
20230703,161500,370638802,489,489,489,489,0
|
|
20230703,161400,370638802,489,489,489,489,0
|
|
20230703,161300,370638802,489,489,489,489,11871
|
|
20230703,161200,370638802,489,489,489,489,0
|
|
20230703,161100,370638802,489,489,489,489,0
|
|
20230703,161000,370638802,489,489,489,489,0
|
|
20230703,160900,370638802,489,489,489,489,0
|
|
20230703,160800,370638802,489,489,489,489,0
|
|
20230703,160700,370638802,489,489,489,489,0
|
|
20230703,160600,370638802,489,489,489,489,0
|
|
20230703,160500,370638802,489,489,489,489,0
|
|
20230703,160400,370638802,489,489,489,489,0
|
|
20230703,160300,370638802,489,489,489,489,0
|
|
20230703,160200,370638802,489,489,489,489,0
|
|
20230703,160100,370638802,489,489,489,489,0
|
|
20230703,160000,370638802,489,489,489,489,0
|
|
20230703,155900,370638802,489,489,489,489,0
|
|
20230703,155800,370638802,489,489,489,489,0
|
|
20230703,155700,370638802,489,489,489,489,0
|
|
20230703,155600,370638802,489,489,489,489,0
|
|
20230703,155500,370638802,489,489,489,489,0
|
|
20230703,155400,370638802,489,489,489,489,0
|
|
20230703,155300,370638802,489,489,489,489,0
|
|
20230703,155200,370638802,489,489,489,489,0
|
|
20230703,155100,370638802,489,489,489,489,0
|
|
20230703,155000,370638802,489,489,489,489,0
|
|
20230703,154900,370638802,489,489,489,489,0
|
|
20230703,154800,370638802,489,489,489,489,0
|
|
20230703,154700,370638802,489,489,489,489,0
|
|
20230703,154600,370638802,489,489,489,489,0
|
|
20230703,154500,370638802,489,489,489,489,0
|
|
20230703,154400,370638802,489,489,489,489,0
|
|
20230703,154300,370638802,489,489,489,489,11871
|
|
20230703,154200,370638802,489,489,489,489,0
|
|
20230703,154100,370638802,489,489,489,489,0
|
|
20230703,154000,370638802,489,489,489,489,0
|
|
20230703,153900,370638802,489,489,489,489,0
|
|
20230703,153800,370638802,489,489,489,489,0
|
|
20230703,153700,370638802,489,489,489,489,0
|
|
20230703,153600,370638802,489,489,489,489,0
|
|
20230703,153500,370638802,489,489,489,489,0
|
|
20230703,153400,370638802,489,489,489,489,0
|
|
20230703,153300,370638802,489,489,489,489,0
|
|
20230703,153200,370638802,489,489,489,489,0
|
|
20230703,153100,370638802,489,489,489,489,0
|
|
20230703,153000,370638802,489,489,489,489,11871
|
|
20230703,152900,364833883,484,484,484,484,0
|
|
20230703,152800,364833883,484,484,484,484,0
|
|
20230703,152700,364833883,484,484,484,484,0
|
|
20230703,152600,364833883,484,484,484,484,0
|
|
20230703,152500,364833883,484,484,484,484,0
|
|
20230703,152400,364833883,484,484,484,484,0
|
|
20230703,152300,364833883,484,484,484,484,0
|
|
20230703,152200,364833883,484,484,484,484,0
|
|
20230703,152100,364833883,484,484,484,484,0
|
|
20230703,152000,364833883,484,484,484,484,0
|
|
20230703,151900,364833883,484,483,484,483,4976
|
|
20230703,151800,362430449,483,483,483,482,117
|
|
20230703,151700,362374033,483,482,483,482,10
|
|
20230703,151600,362369205,482,482,482,482,0
|
|
20230703,151500,362369205,482,482,482,482,0
|
|
20230703,151400,362369205,482,482,482,482,6
|
|
20230703,151300,362366313,482,482,482,482,5073
|
|
20230703,151200,359921127,483,483,483,483,32
|
|
20230703,151100,359905671,483,483,483,483,29
|
|
20230703,151000,359891664,482,482,482,482,2
|
|
20230703,150900,359890700,483,483,483,483,74
|
|
20230703,150800,359854958,483,483,483,483,45
|
|
20230703,150700,359833223,483,483,483,483,16
|
|
20230703,150600,359825495,483,483,483,483,329
|
|
20230703,150500,359666588,483,483,483,483,576
|
|
20230703,150400,359388380,481,483,483,481,139
|
|
20230703,150300,359321249,481,481,481,481,0
|
|
20230703,150200,359321249,481,481,481,481,50
|
|
20230703,150100,359297199,481,482,482,481,5000
|
|
20230703,150000,356891624,484,482,484,482,2975
|
|
20230703,145900,355457616,482,482,482,482,16
|
|
20230703,145800,355449904,482,482,482,482,319
|
|
20230703,145700,355296146,482,482,482,482,1380
|
|
20230703,145600,354630986,482,482,482,482,831
|
|
20230703,145500,354230444,480,480,480,480,0
|
|
20230703,145400,354230444,480,480,480,480,3829
|
|
20230703,145300,352392524,480,480,480,480,0
|
|
20230703,145200,352392524,480,482,482,480,491
|
|
20230703,145100,352156779,482,482,482,482,500
|
|
20230703,145000,351915779,481,482,482,481,340
|
|
20230703,144900,351752226,481,481,481,481,187
|
|
20230703,144800,351662279,482,482,482,482,24
|
|
20230703,144700,351650711,481,481,481,481,0
|
|
20230703,144600,351650711,481,481,481,481,0
|
|
20230703,144500,351650711,481,481,481,480,10715
|
|
20230703,144400,346503840,482,482,482,482,316
|
|
20230703,144300,346351528,482,482,482,482,15
|
|
20230703,144200,346344298,482,482,482,482,330
|
|
20230703,144100,346185238,482,482,482,482,31
|
|
20230703,144000,346170296,482,482,482,482,0
|
|
20230703,143900,346170296,482,482,482,482,0
|
|
20230703,143800,346170296,482,482,482,482,0
|
|
20230703,143700,346170296,482,482,482,482,0
|
|
20230703,143600,346170296,482,483,483,482,84
|
|
20230703,143500,346129806,483,483,483,483,24
|
|
20230703,143400,346118214,483,483,483,483,13
|
|
20230703,143300,346111935,483,483,483,483,11
|
|
20230703,143200,346106622,483,483,483,483,0
|
|
20230703,143100,346106622,483,483,483,483,42
|
|
20230703,143000,346086336,483,483,483,483,0
|
|
20230703,142900,346086336,483,483,483,483,0
|
|
20230703,142800,346086336,483,483,483,483,1109
|
|
20230703,142700,345550689,483,483,483,483,4130
|
|
20230703,142600,343555899,480,480,480,480,1684
|
|
20230703,142500,342747579,483,483,483,483,19
|
|
20230703,142400,342738402,482,482,482,482,0
|
|
20230703,142300,342738402,482,482,482,482,2734
|
|
20230703,142200,341420614,482,482,482,482,0
|
|
20230703,142100,341420614,482,480,482,480,14393
|
|
20230703,142000,334509205,480,480,480,480,0
|
|
20230703,141900,334509205,480,480,480,480,0
|
|
20230703,141800,334509205,480,481,481,480,6650
|
|
20230703,141700,331316815,482,482,482,482,0
|
|
20230703,141600,331316815,482,482,482,482,0
|
|
20230703,141500,331316815,482,482,482,482,5000
|
|
20230703,141400,328906815,483,483,483,483,6201
|
|
20230703,141300,325911732,483,484,484,483,1779
|
|
20230703,141200,325052195,483,483,483,483,0
|
|
20230703,141100,325052195,483,484,484,483,59
|
|
20230703,141000,325023690,483,486,487,483,1405
|
|
20230703,140900,324344630,487,487,487,487,1
|
|
20230703,140800,324344143,484,484,484,484,0
|
|
20230703,140700,324344143,484,484,484,484,1
|
|
20230703,140600,324343659,484,484,484,484,93
|
|
20230703,140500,324298647,483,483,483,483,0
|
|
20230703,140400,324298647,483,486,486,483,10000
|
|
20230703,140300,319455848,488,488,488,488,0
|
|
20230703,140200,319455848,488,488,488,488,0
|
|
20230703,140100,319455848,488,488,488,488,0
|
|
20230703,140000,319455848,488,488,488,488,11
|
|
20230703,135900,319450480,488,488,489,488,352
|
|
20230703,135800,319278383,489,489,489,489,0
|
|
20230703,135700,319278383,489,489,489,489,194
|
|
20230703,135600,319183517,489,489,489,489,0
|
|
20230703,135500,319183517,489,489,489,489,1
|
|
20230703,135400,319183028,489,489,489,489,36
|
|
20230703,135300,319165424,485,485,485,485,0
|
|
20230703,135200,319165424,485,485,485,485,0
|
|
20230703,135100,319165424,485,485,485,485,1
|
|
20230703,135000,319164939,486,486,486,486,3632
|
|
20230703,134900,317399787,489,489,489,489,0
|
|
20230703,134800,317399787,489,489,489,489,102
|
|
20230703,134700,317349909,489,489,489,489,1
|
|
20230703,134600,317349420,486,486,486,486,0
|
|
20230703,134500,317349420,486,487,487,486,2166
|
|
20230703,134400,316296328,489,489,489,489,10
|
|
20230703,134300,316291438,487,487,487,487,0
|
|
20230703,134200,316291438,487,487,487,487,0
|
|
20230703,134100,316291438,487,489,489,487,415
|
|
20230703,134000,316089317,490,490,490,490,0
|
|
20230703,133900,316089317,490,489,491,488,9083
|
|
20230703,133800,311651820,489,489,489,489,38
|
|
20230703,133700,311633238,489,489,489,489,0
|
|
20230703,133600,311633238,489,489,489,489,10
|
|
20230703,133500,311628348,489,489,489,489,8
|
|
20230703,133400,311624436,490,490,490,490,2
|
|
20230703,133300,311623456,490,483,490,483,22065
|
|
20230703,133200,300899290,483,483,483,483,0
|
|
20230703,133100,300899290,483,483,483,483,0
|
|
20230703,133000,300899290,483,483,483,483,5000
|
|
20230703,132900,298484290,483,483,483,483,0
|
|
20230703,132800,298484290,483,483,483,483,0
|
|
20230703,132700,298484290,483,484,484,483,5000
|
|
20230703,132600,296067404,485,485,485,485,0
|
|
20230703,132500,296067404,485,485,485,485,3071
|
|
20230703,132400,294577969,485,485,485,485,2020
|
|
20230703,132300,293598269,485,485,485,485,1010
|
|
20230703,132200,293108419,485,485,485,485,0
|
|
20230703,132100,293108419,485,485,485,485,21
|
|
20230703,132000,293098234,484,485,485,484,68
|
|
20230703,131900,293065292,485,484,485,484,295
|
|
20230703,131800,292922511,484,484,484,484,200
|
|
20230703,131700,292825711,485,485,485,485,67
|
|
20230703,131600,292793216,484,484,484,484,0
|
|
20230703,131500,292793216,484,484,484,484,6
|
|
20230703,131400,292790312,484,484,484,484,14
|
|
20230703,131300,292783536,484,484,484,484,0
|
|
20230703,131200,292783536,484,484,484,484,1001
|
|
20230703,131100,292299052,485,487,487,485,41
|
|
20230703,131000,292279151,487,487,487,487,6
|
|
20230703,130900,292276229,487,487,487,487,0
|
|
20230703,130800,292276229,487,487,487,487,1
|
|
20230703,130700,292275742,485,485,485,485,30
|
|
20230703,130600,292261192,485,485,485,485,0
|
|
20230703,130500,292261192,485,485,485,485,0
|
|
20230703,130400,292261192,485,485,485,485,0
|
|
20230703,130300,292261192,485,485,485,485,0
|
|
20230703,130200,292261192,485,485,485,485,18
|
|
20230703,130100,292252462,487,487,487,487,0
|
|
20230703,130000,292252462,487,487,487,487,17
|
|
20230703,125900,292244183,486,486,486,486,2702
|
|
20230703,125800,290931011,487,487,487,487,0
|
|
20230703,125700,290931011,487,487,487,487,0
|
|
20230703,125600,290931011,487,487,487,487,500
|
|
20230703,125500,290687511,487,487,487,487,0
|
|
20230703,125400,290687511,487,487,487,487,200
|
|
20230703,125300,290590111,487,484,487,484,2294
|
|
20230703,125200,289479797,484,487,487,484,2823
|
|
20230703,125100,288110981,487,487,487,487,215
|
|
20230703,125000,288006276,487,487,488,487,13
|
|
20230703,124900,287999944,487,488,488,487,197
|
|
20230703,124800,287903853,488,488,488,488,0
|
|
20230703,124700,287903853,488,488,488,488,1100
|
|
20230703,124600,287367053,488,488,488,488,1
|
|
20230703,124500,287366565,487,487,487,487,4694
|
|
20230703,124400,285080587,486,490,490,480,55226
|
|
20230703,124300,258395636,491,490,491,490,1141
|
|
20230703,124200,257836364,490,490,490,490,1590
|
|
20230703,124100,257057264,490,490,490,489,2010
|
|
20230703,124000,256073364,490,490,490,489,2958
|
|
20230703,123900,254624704,491,491,491,490,93
|
|
20230703,123800,254579042,491,490,491,490,50
|
|
20230703,123700,254554498,491,491,491,489,112
|
|
20230703,123600,254499544,491,489,491,489,368
|
|
20230703,123500,254318869,491,491,491,491,50
|
|
20230703,123400,254294319,491,490,491,490,101
|
|
20230703,123300,254244828,491,491,491,491,3046
|
|
20230703,123200,252749242,488,488,488,488,4820
|
|
20230703,123100,250397082,489,491,491,489,17222
|
|
20230703,123000,241969975,492,491,492,491,1985
|
|
20230703,122900,240995332,491,491,491,491,6666
|
|
20230703,122800,237722326,491,491,491,491,3345
|
|
20230703,122700,236079931,491,491,491,491,20101
|
|
20230703,122600,226210340,491,491,491,490,716
|
|
20230703,122500,225858800,491,491,491,491,250
|
|
20230703,122400,225736050,491,491,491,491,160
|
|
20230703,122300,225657490,490,490,490,490,500
|
|
20230703,122200,225412490,490,489,490,489,2173
|
|
20230703,122100,224347724,489,489,489,489,0
|
|
20230703,122000,224347724,489,489,489,489,336
|
|
20230703,121900,224183420,488,488,488,488,0
|
|
20230703,121800,224183420,488,488,488,488,0
|
|
20230703,121700,224183420,488,489,489,488,10737
|
|
20230703,121600,218942610,489,488,489,488,3971
|
|
20230703,121500,217000795,489,489,489,489,400
|
|
20230703,121400,216805195,489,489,489,489,303
|
|
20230703,121300,216657028,489,489,489,489,0
|
|
20230703,121200,216657028,489,488,489,488,3839
|
|
20230703,121100,214783423,488,488,488,488,1
|
|
20230703,121000,214782935,487,487,487,487,0
|
|
20230703,120900,214782935,487,487,487,487,5327
|
|
20230703,120800,212188686,485,485,485,485,0
|
|
20230703,120700,212188686,485,485,485,485,1132
|
|
20230703,120600,211639666,485,487,487,485,5711
|
|
20230703,120500,208865300,487,487,487,487,50
|
|
20230703,120400,208840950,487,486,487,486,583
|
|
20230703,120300,208557037,487,487,487,487,1002
|
|
20230703,120200,208069063,487,487,487,487,33
|
|
20230703,120100,208052992,487,487,487,487,0
|
|
20230703,120000,208052992,487,487,487,487,0
|
|
20230703,115900,208052992,487,487,487,487,0
|
|
20230703,115800,208052992,487,487,487,487,0
|
|
20230703,115700,208052992,487,485,487,485,115
|
|
20230703,115600,207997161,487,487,487,487,0
|
|
20230703,115500,207997161,487,487,487,487,0
|
|
20230703,115400,207997161,487,487,487,487,0
|
|
20230703,115300,207997161,487,487,487,487,0
|
|
20230703,115200,207997161,487,487,487,487,3998
|
|
20230703,115100,206050135,487,486,487,484,5066
|
|
20230703,115000,203597840,487,487,487,487,90
|
|
20230703,114900,203554010,487,487,487,487,741
|
|
20230703,114800,203193143,487,487,487,487,0
|
|
20230703,114700,203193143,487,487,487,487,0
|
|
20230703,114600,203193143,487,487,487,487,185
|
|
20230703,114500,203103048,487,487,487,487,0
|
|
20230703,114400,203103048,487,486,487,486,2707
|
|
20230703,114300,201787445,486,486,486,486,1820
|
|
20230703,114200,200902925,486,486,486,486,0
|
|
20230703,114100,200902925,486,486,486,486,0
|
|
20230703,114000,200902925,486,486,486,486,13
|
|
20230703,113900,200896607,487,487,487,487,0
|
|
20230703,113800,200896607,487,487,487,487,130
|
|
20230703,113700,200833297,487,485,487,484,8003
|
|
20230703,113600,196951839,485,485,488,485,2010
|
|
20230703,113500,195976959,488,486,488,486,3019
|
|
20230703,113400,194509687,489,489,489,489,643
|
|
20230703,113300,194195260,489,489,489,489,0
|
|
20230703,113200,194195260,489,489,489,489,0
|
|
20230703,113100,194195260,489,489,489,489,0
|
|
20230703,113000,194195260,489,489,489,489,0
|
|
20230703,112900,194195260,489,489,489,489,2
|
|
20230703,112800,194194282,486,489,489,486,10
|
|
20230703,112700,194189407,486,489,489,486,19
|
|
20230703,112600,194180170,489,489,489,489,0
|
|
20230703,112500,194180170,489,489,489,489,49
|
|
20230703,112400,194156209,489,489,489,489,21
|
|
20230703,112300,194145940,489,487,489,487,3585
|
|
20230703,112200,192398875,489,490,490,483,13667
|
|
20230703,112100,185733419,489,489,490,488,5705
|
|
20230703,112000,182940604,489,488,489,488,3449
|
|
20230703,111900,181255042,488,488,488,488,159
|
|
20230703,111800,181177450,488,488,488,488,3083
|
|
20230703,111700,179672946,488,488,488,488,0
|
|
20230703,111600,179672946,488,488,488,488,415
|
|
20230703,111500,179470426,488,488,488,488,1
|
|
20230703,111400,179469938,488,485,488,485,25033
|
|
20230703,111300,167278497,486,486,486,486,0
|
|
20230703,111200,167278497,486,486,486,486,50
|
|
20230703,111100,167254197,486,486,486,486,0
|
|
20230703,111000,167254197,486,486,486,486,0
|
|
20230703,110900,167254197,486,486,486,486,6
|
|
20230703,110800,167251281,486,486,486,486,206
|
|
20230703,110700,167151165,486,486,486,486,0
|
|
20230703,110600,167151165,486,486,486,486,0
|
|
20230703,110500,167151165,486,486,486,486,50
|
|
20230703,110400,167126865,486,486,486,486,0
|
|
20230703,110300,167126865,486,486,486,486,0
|
|
20230703,110200,167126865,486,486,486,486,0
|
|
20230703,110100,167126865,486,486,486,486,0
|
|
20230703,110000,167126865,486,486,486,486,0
|
|
20230703,105900,167126865,486,486,486,484,75
|
|
20230703,105800,167090435,487,487,487,487,0
|
|
20230703,105700,167090435,487,487,487,487,16
|
|
20230703,105600,167082643,487,487,487,487,80
|
|
20230703,105500,167043683,487,487,487,487,0
|
|
20230703,105400,167043683,487,487,487,487,0
|
|
20230703,105300,167043683,487,487,487,487,0
|
|
20230703,105200,167043683,487,487,487,487,0
|
|
20230703,105100,167043683,487,487,487,487,0
|
|
20230703,105000,167043683,487,487,487,487,2
|
|
20230703,104900,167042709,487,487,487,487,0
|
|
20230703,104800,167042709,487,487,487,487,0
|
|
20230703,104700,167042709,487,487,487,487,1
|
|
20230703,104600,167042222,484,484,484,484,0
|
|
20230703,104500,167042222,484,485,485,484,17000
|
|
20230703,104400,158806834,487,487,487,487,0
|
|
20230703,104300,158806834,487,487,487,487,50
|
|
20230703,104200,158782484,487,487,487,487,0
|
|
20230703,104100,158782484,487,486,487,485,250
|
|
20230703,104000,158661129,487,487,487,487,0
|
|
20230703,103900,158661129,487,487,487,487,102
|
|
20230703,103800,158611455,487,487,487,487,70
|
|
20230703,103700,158577365,487,487,487,487,0
|
|
20230703,103600,158577365,487,487,487,487,0
|
|
20230703,103500,158577365,487,487,487,487,50
|
|
20230703,103400,158553015,485,485,485,485,0
|
|
20230703,103300,158553015,485,485,485,485,1100
|
|
20230703,103200,158019515,485,485,485,485,5392
|
|
20230703,103100,155404395,485,485,485,485,1
|
|
20230703,103000,155403910,487,487,487,487,0
|
|
20230703,102900,155403910,487,485,487,485,2545
|
|
20230703,102800,154169583,487,487,487,487,0
|
|
20230703,102700,154169583,487,486,487,486,2901
|
|
20230703,102600,152757984,486,486,486,486,4777
|
|
20230703,102500,150436362,486,486,486,486,1036
|
|
20230703,102400,149932866,486,486,486,486,10
|
|
20230703,102300,149928006,486,486,486,486,500
|
|
20230703,102200,149685006,486,486,486,486,100
|
|
20230703,102100,149636406,486,485,486,485,101
|
|
20230703,102000,149587321,484,486,486,484,422
|
|
20230703,101900,149382911,486,486,486,485,9477
|
|
20230703,101800,144786089,486,486,486,486,4524
|
|
20230703,101700,142587425,486,487,487,485,20783
|
|
20230703,101600,132506942,487,487,487,487,410
|
|
20230703,101500,132307272,487,485,487,484,16752
|
|
20230703,101400,124185110,488,488,488,485,725
|
|
20230703,101300,123832358,487,488,488,487,6955
|
|
20230703,101200,120438727,491,492,492,488,11970
|
|
20230703,101100,114586228,492,486,494,486,56973
|
|
20230703,101000,86718119,486,486,486,486,263
|
|
20230703,100900,86590301,486,486,486,486,0
|
|
20230703,100800,86590301,486,486,486,486,1
|
|
20230703,100700,86589815,484,485,485,484,1520
|
|
20230703,100600,85854059,487,487,487,487,0
|
|
20230703,100500,85854059,487,486,487,485,6
|
|
20230703,100400,85851146,487,486,487,486,2498
|
|
20230703,100300,84636805,485,485,485,485,2878
|
|
20230703,100200,83240975,484,484,485,483,92
|
|
20230703,100100,83196448,485,484,485,484,11
|
|
20230703,100000,83191123,485,485,485,485,0
|
|
20230703,095900,83191123,485,485,485,485,0
|
|
20230703,095800,83191123,485,482,485,482,1476
|
|
20230703,095700,82476763,482,485,485,482,2
|
|
20230703,095600,82475796,482,482,482,482,0
|
|
20230703,095500,82475796,482,484,484,482,8122
|
|
20230703,095400,78558402,484,484,484,482,1227
|
|
20230703,095300,77964862,484,484,484,484,1
|
|
20230703,095200,77964378,485,485,485,483,102
|
|
20230703,095100,77915079,484,484,484,484,1
|
|
20230703,095000,77914595,484,485,485,484,250
|
|
20230703,094900,77793575,484,484,484,484,0
|
|
20230703,094800,77793575,484,485,485,484,38
|
|
20230703,094700,77775147,485,487,487,485,1507
|
|
20230703,094600,77043722,487,488,488,487,2006
|
|
20230703,094500,76066795,488,483,489,483,35269
|
|
20230703,094400,58903302,481,483,483,481,3819
|
|
20230703,094300,57063326,483,483,484,482,6788
|
|
20230703,094200,53785130,483,483,483,482,59
|
|
20230703,094100,53756636,482,480,482,479,19260
|
|
20230703,094000,44490613,480,480,480,480,4
|
|
20230703,093900,44488693,479,481,481,479,2459
|
|
20230703,093800,43310830,481,480,481,480,27
|
|
20230703,093700,43297846,480,482,482,480,1194
|
|
20230703,093600,42723545,481,480,481,480,14211
|
|
20230703,093500,35896705,479,478,479,478,6512
|
|
20230703,093400,32782470,478,478,478,478,217
|
|
20230703,093300,32678744,479,479,479,479,74
|
|
20230703,093200,32643298,480,480,480,480,51
|
|
20230703,093100,32618818,480,480,480,480,5
|
|
20230703,093000,32616418,480,480,480,480,0
|
|
20230703,092900,32616418,480,480,480,480,97
|
|
20230703,092800,32569858,480,480,480,480,5
|
|
20230703,092700,32567458,480,478,480,478,5512
|
|
20230703,092600,29929544,478,478,478,478,534
|
|
20230703,092500,29674292,478,479,479,478,704
|
|
20230703,092400,29337380,479,479,480,479,292
|
|
20230703,092300,29197462,480,480,480,480,416
|
|
20230703,092200,28997782,479,479,479,479,0
|
|
20230703,092100,28997782,479,479,479,479,1
|
|
20230703,092000,28997303,479,479,479,479,70
|
|
20230703,091900,28963773,479,480,480,479,1690
|
|
20230703,091800,28152641,480,480,480,479,5999
|
|
20230703,091700,25273260,480,480,480,480,200
|
|
20230703,091600,25177260,480,479,480,479,7819
|
|
20230703,091500,21426163,479,479,480,478,9681
|
|
20230703,091400,16795104,482,479,489,479,17495
|
|
20230703,091300,8364932,478,478,478,478,1922
|
|
20230703,091200,7446216,477,476,477,476,1056
|
|
20230703,091100,6943504,476,476,476,476,2597
|
|
20230703,091000,5707332,476,476,476,476,140
|
|
20230703,090900,5640692,476,476,476,476,2
|
|
20230703,090800,5639740,476,475,476,475,10
|
|
20230703,090700,5634988,475,472,475,472,7278
|
|
20230703,090600,2186953,469,469,469,469,0
|
|
20230703,090500,2186953,469,469,469,469,0
|
|
20230703,090400,2186953,469,469,469,469,1482
|
|
20230703,090300,1491895,469,469,469,469,0
|
|
20230703,090200,1491895,469,469,469,469,99
|
|
20230703,090100,1445464,469,469,469,469,1
|
|
20230703,090000,1444995,469,469,472,469,3081
|