617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191400,313466466,471,471,471,471,16759
|
|
20230704,191300,313466466,471,471,471,471,0
|
|
20230704,191200,313466466,471,471,471,471,0
|
|
20230704,191100,313466466,471,471,471,471,0
|
|
20230704,191000,313466466,471,471,471,471,0
|
|
20230704,190900,313466466,471,471,471,471,0
|
|
20230704,190800,313466466,471,471,471,471,0
|
|
20230704,190700,313466466,471,471,471,471,0
|
|
20230704,190600,313466466,471,471,471,471,0
|
|
20230704,190500,313466466,471,471,471,471,0
|
|
20230704,190400,313466466,471,471,471,471,0
|
|
20230704,190300,313466466,471,471,471,471,0
|
|
20230704,190200,313466466,471,471,471,471,0
|
|
20230704,190100,313466466,471,471,471,471,0
|
|
20230704,190000,313466466,471,471,471,471,0
|
|
20230704,185900,313466466,471,471,471,471,0
|
|
20230704,185800,313466466,471,471,471,471,0
|
|
20230704,185700,313466466,471,471,471,471,0
|
|
20230704,185600,313466466,471,471,471,471,0
|
|
20230704,185500,313466466,471,471,471,471,0
|
|
20230704,185400,313466466,471,471,471,471,0
|
|
20230704,185300,313466466,471,471,471,471,0
|
|
20230704,185200,313466466,471,471,471,471,0
|
|
20230704,185100,313466466,471,471,471,471,0
|
|
20230704,185000,313466466,471,471,471,471,0
|
|
20230704,184900,313466466,471,471,471,471,0
|
|
20230704,184800,313466466,471,471,471,471,0
|
|
20230704,184700,313466466,471,471,471,471,0
|
|
20230704,184600,313466466,471,471,471,471,0
|
|
20230704,184500,313466466,471,471,471,471,0
|
|
20230704,184400,313466466,471,471,471,471,16759
|
|
20230704,184300,313466466,471,471,471,471,0
|
|
20230704,184200,313466466,471,471,471,471,0
|
|
20230704,184100,313466466,471,471,471,471,0
|
|
20230704,184000,313466466,471,471,471,471,0
|
|
20230704,183900,313466466,471,471,471,471,0
|
|
20230704,183800,313466466,471,471,471,471,0
|
|
20230704,183700,313466466,471,471,471,471,0
|
|
20230704,183600,313466466,471,471,471,471,0
|
|
20230704,183500,313466466,471,471,471,471,0
|
|
20230704,183400,313466466,471,471,471,471,0
|
|
20230704,183300,313466466,471,471,471,471,0
|
|
20230704,183200,313466466,471,471,471,471,0
|
|
20230704,183100,313466466,471,471,471,471,0
|
|
20230704,183000,313466466,471,471,471,471,0
|
|
20230704,182900,313466466,471,471,471,471,0
|
|
20230704,182800,313466466,471,471,471,471,0
|
|
20230704,182700,313466466,471,471,471,471,0
|
|
20230704,182600,313466466,471,471,471,471,0
|
|
20230704,182500,313466466,471,471,471,471,0
|
|
20230704,182400,313466466,471,471,471,471,0
|
|
20230704,182300,313466466,471,471,471,471,0
|
|
20230704,182200,313466466,471,471,471,471,0
|
|
20230704,182100,313466466,471,471,471,471,0
|
|
20230704,182000,313466466,471,471,471,471,0
|
|
20230704,181900,313466466,471,471,471,471,0
|
|
20230704,181800,313466466,471,471,471,471,0
|
|
20230704,181700,313466466,471,471,471,471,0
|
|
20230704,181600,313466466,471,471,471,471,0
|
|
20230704,181500,313466466,471,471,471,471,0
|
|
20230704,181400,313466466,471,471,471,471,16759
|
|
20230704,181300,313466466,471,471,471,471,0
|
|
20230704,181200,313466466,471,471,471,471,0
|
|
20230704,181100,313466466,471,471,471,471,0
|
|
20230704,181000,313466466,471,471,471,471,0
|
|
20230704,180900,313466466,471,471,471,471,0
|
|
20230704,180800,313466466,471,471,471,471,0
|
|
20230704,180700,313466466,471,471,471,471,0
|
|
20230704,180600,313466466,471,471,471,471,0
|
|
20230704,180500,313466466,471,471,471,471,0
|
|
20230704,180400,313466466,471,471,471,471,0
|
|
20230704,180300,313466466,471,471,471,471,0
|
|
20230704,180200,313466466,471,471,471,471,0
|
|
20230704,180100,313466466,471,471,471,471,0
|
|
20230704,180000,313466466,471,471,471,471,0
|
|
20230704,175900,313466466,471,471,471,471,0
|
|
20230704,175800,313466466,471,471,471,471,0
|
|
20230704,175700,313466466,471,471,471,471,0
|
|
20230704,175600,313466466,471,471,471,471,0
|
|
20230704,175500,313466466,471,471,471,471,0
|
|
20230704,175400,313466466,471,471,471,471,0
|
|
20230704,175300,313466466,471,471,471,471,0
|
|
20230704,175200,313466466,471,471,471,471,0
|
|
20230704,175100,313466466,471,471,471,471,0
|
|
20230704,175000,313466466,471,471,471,471,0
|
|
20230704,174900,313466466,471,471,471,471,0
|
|
20230704,174800,313466466,471,471,471,471,0
|
|
20230704,174700,313466466,471,471,471,471,0
|
|
20230704,174600,313466466,471,471,471,471,0
|
|
20230704,174500,313466466,471,471,471,471,0
|
|
20230704,174400,313466466,471,471,471,471,16759
|
|
20230704,174300,313466466,471,471,471,471,0
|
|
20230704,174200,313466466,471,471,471,471,0
|
|
20230704,174100,313466466,471,471,471,471,0
|
|
20230704,174000,313466466,471,471,471,471,0
|
|
20230704,173900,313466466,471,471,471,471,0
|
|
20230704,173800,313466466,471,471,471,471,0
|
|
20230704,173700,313466466,471,471,471,471,0
|
|
20230704,173600,313466466,471,471,471,471,0
|
|
20230704,173500,313466466,471,471,471,471,0
|
|
20230704,173400,313466466,471,471,471,471,0
|
|
20230704,173300,313466466,471,471,471,471,0
|
|
20230704,173200,313466466,471,471,471,471,0
|
|
20230704,173100,313466466,471,471,471,471,0
|
|
20230704,173000,313466466,471,471,471,471,0
|
|
20230704,172900,313466466,471,471,471,471,0
|
|
20230704,172800,313466466,471,471,471,471,0
|
|
20230704,172700,313466466,471,471,471,471,0
|
|
20230704,172600,313466466,471,471,471,471,0
|
|
20230704,172500,313466466,471,471,471,471,0
|
|
20230704,172400,313466466,471,471,471,471,0
|
|
20230704,172300,313466466,471,471,471,471,0
|
|
20230704,172200,313466466,471,471,471,471,0
|
|
20230704,172100,313466466,471,471,471,471,0
|
|
20230704,172000,313466466,471,471,471,471,0
|
|
20230704,171900,313466466,471,471,471,471,0
|
|
20230704,171800,313466466,471,471,471,471,0
|
|
20230704,171700,313466466,471,471,471,471,0
|
|
20230704,171600,313466466,471,471,471,471,0
|
|
20230704,171500,313466466,471,471,471,471,0
|
|
20230704,171400,313466466,471,471,471,471,16759
|
|
20230704,171300,313466466,471,471,471,471,0
|
|
20230704,171200,313466466,471,471,471,471,0
|
|
20230704,171100,313466466,471,471,471,471,0
|
|
20230704,171000,313466466,471,471,471,471,0
|
|
20230704,170900,313466466,471,471,471,471,0
|
|
20230704,170800,313466466,471,471,471,471,0
|
|
20230704,170700,313466466,471,471,471,471,0
|
|
20230704,170600,313466466,471,471,471,471,0
|
|
20230704,170500,313466466,471,471,471,471,0
|
|
20230704,170400,313466466,471,471,471,471,0
|
|
20230704,170300,313466466,471,471,471,471,0
|
|
20230704,170200,313466466,471,471,471,471,0
|
|
20230704,170100,313466466,471,471,471,471,0
|
|
20230704,170000,313466466,471,471,471,471,0
|
|
20230704,165900,313466466,471,471,471,471,0
|
|
20230704,165800,313466466,471,471,471,471,0
|
|
20230704,165700,313466466,471,471,471,471,0
|
|
20230704,165600,313466466,471,471,471,471,0
|
|
20230704,165500,313466466,471,471,471,471,0
|
|
20230704,165400,313466466,471,471,471,471,0
|
|
20230704,165300,313466466,471,471,471,471,0
|
|
20230704,165200,313466466,471,471,471,471,0
|
|
20230704,165100,313466466,471,471,471,471,0
|
|
20230704,165000,313466466,471,471,471,471,0
|
|
20230704,164900,313466466,471,471,471,471,0
|
|
20230704,164800,313466466,471,471,471,471,0
|
|
20230704,164700,313466466,471,471,471,471,0
|
|
20230704,164600,313466466,471,471,471,471,0
|
|
20230704,164500,313466466,471,471,471,471,0
|
|
20230704,164400,313466466,471,471,471,471,16759
|
|
20230704,164300,313466466,471,471,471,471,0
|
|
20230704,164200,313466466,471,471,471,471,0
|
|
20230704,164100,313466466,471,471,471,471,0
|
|
20230704,164000,313466466,471,471,471,471,0
|
|
20230704,163900,313466466,471,471,471,471,0
|
|
20230704,163800,313466466,471,471,471,471,0
|
|
20230704,163700,313466466,471,471,471,471,0
|
|
20230704,163600,313466466,471,471,471,471,0
|
|
20230704,163500,313466466,471,471,471,471,0
|
|
20230704,163400,313466466,471,471,471,471,0
|
|
20230704,163300,313466466,471,471,471,471,0
|
|
20230704,163200,313466466,471,471,471,471,0
|
|
20230704,163100,313466466,471,471,471,471,0
|
|
20230704,163000,313466466,471,471,471,471,0
|
|
20230704,162900,313466466,471,471,471,471,0
|
|
20230704,162800,313466466,471,471,471,471,0
|
|
20230704,162700,313466466,471,471,471,471,0
|
|
20230704,162600,313466466,471,471,471,471,0
|
|
20230704,162500,313466466,471,471,471,471,0
|
|
20230704,162400,313466466,471,471,471,471,0
|
|
20230704,162300,313466466,471,471,471,471,0
|
|
20230704,162200,313466466,471,471,471,471,0
|
|
20230704,162100,313466466,471,471,471,471,0
|
|
20230704,162000,313466466,471,471,471,471,0
|
|
20230704,161900,313466466,471,471,471,471,0
|
|
20230704,161800,313466466,471,471,471,471,0
|
|
20230704,161700,313466466,471,471,471,471,0
|
|
20230704,161600,313466466,471,471,471,471,0
|
|
20230704,161500,313466466,471,471,471,471,0
|
|
20230704,161400,313466466,471,471,471,471,16759
|
|
20230704,161300,313466466,471,471,471,471,0
|
|
20230704,161200,313466466,471,471,471,471,0
|
|
20230704,161100,313466466,471,471,471,471,0
|
|
20230704,161000,313466466,471,471,471,471,0
|
|
20230704,160900,313466466,471,471,471,471,0
|
|
20230704,160800,313466466,471,471,471,471,0
|
|
20230704,160700,313466466,471,471,471,471,0
|
|
20230704,160600,313466466,471,471,471,471,0
|
|
20230704,160500,313466466,471,471,471,471,0
|
|
20230704,160400,313466466,471,471,471,471,0
|
|
20230704,160300,313466466,471,471,471,471,0
|
|
20230704,160200,313466466,471,471,471,471,0
|
|
20230704,160100,313466466,471,471,471,471,0
|
|
20230704,160000,313466466,471,471,471,471,0
|
|
20230704,155900,313466466,471,471,471,471,0
|
|
20230704,155800,313466466,471,471,471,471,0
|
|
20230704,155700,313466466,471,471,471,471,0
|
|
20230704,155600,313466466,471,471,471,471,0
|
|
20230704,155500,313466466,471,471,471,471,0
|
|
20230704,155400,313466466,471,471,471,471,0
|
|
20230704,155300,313466466,471,471,471,471,0
|
|
20230704,155200,313466466,471,471,471,471,0
|
|
20230704,155100,313466466,471,471,471,471,0
|
|
20230704,155000,313466466,471,471,471,471,0
|
|
20230704,154900,313466466,471,471,471,471,0
|
|
20230704,154800,313466466,471,471,471,471,0
|
|
20230704,154700,313466466,471,471,471,471,0
|
|
20230704,154600,313466466,471,471,471,471,0
|
|
20230704,154500,313466466,471,471,471,471,0
|
|
20230704,154400,313466466,471,471,471,471,16759
|
|
20230704,154300,313466466,471,471,471,471,0
|
|
20230704,154200,313466466,471,471,471,471,0
|
|
20230704,154100,313466466,471,471,471,471,0
|
|
20230704,154000,313466466,471,471,471,471,0
|
|
20230704,153900,313466466,471,471,471,471,0
|
|
20230704,153800,313466466,471,471,471,471,0
|
|
20230704,153700,313466466,471,471,471,471,0
|
|
20230704,153600,313466466,471,471,471,471,0
|
|
20230704,153500,313466466,471,471,471,471,0
|
|
20230704,153400,313466466,471,471,471,471,0
|
|
20230704,153300,313466466,471,471,471,471,0
|
|
20230704,153200,313466466,471,471,471,471,0
|
|
20230704,153100,313466466,471,471,471,471,0
|
|
20230704,153000,313466466,471,471,471,471,16759
|
|
20230704,152900,305572977,477,477,477,477,0
|
|
20230704,152800,305572977,477,477,477,477,0
|
|
20230704,152700,305572977,477,477,477,477,0
|
|
20230704,152600,305572977,477,477,477,477,0
|
|
20230704,152500,305572977,477,477,477,477,0
|
|
20230704,152400,305572977,477,477,477,477,0
|
|
20230704,152300,305572977,477,477,477,477,0
|
|
20230704,152200,305572977,477,477,477,477,0
|
|
20230704,152100,305572977,477,477,477,477,0
|
|
20230704,152000,305572977,477,477,477,477,0
|
|
20230704,151900,305572977,477,471,477,471,1498
|
|
20230704,151800,304862081,472,470,473,470,2174
|
|
20230704,151700,303833992,470,472,472,470,6153
|
|
20230704,151600,300935970,472,472,472,472,97
|
|
20230704,151500,300890186,472,472,472,472,80
|
|
20230704,151400,300852426,472,472,472,472,0
|
|
20230704,151300,300852426,472,472,472,472,30
|
|
20230704,151200,300838266,471,471,471,470,10425
|
|
20230704,151100,295928093,471,471,471,471,0
|
|
20230704,151000,295928093,471,472,472,471,12781
|
|
20230704,150900,289895655,472,472,473,472,195
|
|
20230704,150800,289803614,473,473,473,473,190
|
|
20230704,150700,289713744,473,473,473,473,73
|
|
20230704,150600,289679215,473,474,474,473,83
|
|
20230704,150500,289639877,473,473,473,473,24
|
|
20230704,150400,289628525,473,472,473,472,1375
|
|
20230704,150300,288978248,472,472,472,472,0
|
|
20230704,150200,288978248,472,472,472,472,323
|
|
20230704,150100,288825792,472,474,474,472,74
|
|
20230704,150000,288790862,474,473,474,473,294
|
|
20230704,145900,288651543,473,473,473,472,3678
|
|
20230704,145800,286911955,473,473,473,473,73
|
|
20230704,145700,286877426,473,473,473,473,0
|
|
20230704,145600,286877426,473,473,473,473,8758
|
|
20230704,145500,282734892,472,473,473,472,1379
|
|
20230704,145400,282082698,473,473,473,473,684
|
|
20230704,145300,281759166,473,473,473,473,1074
|
|
20230704,145200,281251164,473,473,473,473,0
|
|
20230704,145100,281251164,473,473,473,473,1208
|
|
20230704,145000,280679780,473,473,473,473,0
|
|
20230704,144900,280679780,473,473,473,473,0
|
|
20230704,144800,280679780,473,473,473,473,2944
|
|
20230704,144700,279287268,472,472,472,472,3341
|
|
20230704,144600,277710316,472,472,472,472,614
|
|
20230704,144500,277420508,472,473,473,472,6005
|
|
20230704,144400,274586147,473,473,473,473,1025
|
|
20230704,144300,274101322,473,473,473,473,73
|
|
20230704,144200,274066793,473,473,473,473,1342
|
|
20230704,144100,273432027,473,473,473,473,73
|
|
20230704,144000,273397498,474,474,474,474,104
|
|
20230704,143900,273348202,474,474,474,474,0
|
|
20230704,143800,273348202,474,473,474,473,74
|
|
20230704,143700,273313199,473,473,473,473,2
|
|
20230704,143600,273312253,473,473,474,473,193
|
|
20230704,143500,273220948,473,473,473,473,73
|
|
20230704,143400,273186419,474,474,474,474,5042
|
|
20230704,143300,270796511,474,475,475,474,75
|
|
20230704,143200,270760959,475,475,475,475,2
|
|
20230704,143100,270760009,474,474,474,474,54
|
|
20230704,143000,270734413,474,474,474,474,5399
|
|
20230704,142900,268175287,474,474,474,474,199
|
|
20230704,142800,268080961,474,474,474,474,51
|
|
20230704,142700,268056787,473,473,473,473,0
|
|
20230704,142600,268056787,473,473,473,473,75
|
|
20230704,142500,268021312,473,473,473,473,1
|
|
20230704,142400,268020839,473,474,474,473,97
|
|
20230704,142300,267974952,473,473,473,473,184
|
|
20230704,142200,267887920,473,473,473,473,8
|
|
20230704,142100,267884136,473,473,473,473,0
|
|
20230704,142000,267884136,473,473,473,473,2
|
|
20230704,141900,267883190,473,473,473,473,0
|
|
20230704,141800,267883190,473,476,476,473,148
|
|
20230704,141700,267813180,474,474,474,474,5428
|
|
20230704,141600,265240308,474,476,476,474,1688
|
|
20230704,141500,264438996,474,474,474,474,89
|
|
20230704,141400,264396810,474,474,474,474,73
|
|
20230704,141300,264362208,474,474,474,474,76
|
|
20230704,141200,264326184,474,474,474,474,73
|
|
20230704,141100,264291582,474,474,474,474,417
|
|
20230704,141000,264093924,474,474,474,474,0
|
|
20230704,140900,264093924,474,474,474,474,73
|
|
20230704,140800,264059322,474,474,474,474,0
|
|
20230704,140700,264059322,474,474,474,474,73
|
|
20230704,140600,264024720,474,474,474,474,73
|
|
20230704,140500,263990118,474,475,475,474,227
|
|
20230704,140400,263882466,475,473,475,473,1046
|
|
20230704,140300,263387616,473,474,474,473,528
|
|
20230704,140200,263137417,474,474,474,474,6316
|
|
20230704,140100,260143633,476,476,476,474,1002
|
|
20230704,140000,259668681,475,475,475,475,0
|
|
20230704,135900,259668681,475,475,475,475,73
|
|
20230704,135800,259634006,475,475,475,475,0
|
|
20230704,135700,259634006,475,475,475,475,73
|
|
20230704,135600,259599331,474,474,475,474,80
|
|
20230704,135500,259561405,475,475,475,475,1
|
|
20230704,135400,259560930,475,474,475,474,1897
|
|
20230704,135300,258659860,473,474,474,473,3806
|
|
20230704,135200,256859515,474,474,474,474,73
|
|
20230704,135100,256824913,474,474,474,474,16
|
|
20230704,135000,256817329,474,474,474,474,0
|
|
20230704,134900,256817329,474,474,474,474,73
|
|
20230704,134800,256782727,475,475,475,475,0
|
|
20230704,134700,256782727,475,476,476,475,65
|
|
20230704,134600,256751845,475,475,475,475,0
|
|
20230704,134500,256751845,475,475,475,475,1463
|
|
20230704,134400,256056920,475,475,475,475,0
|
|
20230704,134300,256056920,475,475,475,475,0
|
|
20230704,134200,256056920,475,475,475,475,0
|
|
20230704,134100,256056920,475,475,475,475,0
|
|
20230704,134000,256056920,475,475,475,475,0
|
|
20230704,133900,256056920,475,475,475,475,55
|
|
20230704,133800,256030795,475,476,476,475,1155
|
|
20230704,133700,255481104,475,475,475,475,5508
|
|
20230704,133600,252864804,475,475,475,475,73
|
|
20230704,133500,252830129,476,476,476,476,1573
|
|
20230704,133400,252081381,478,478,478,478,1
|
|
20230704,133300,252080903,477,477,477,477,500
|
|
20230704,133200,251842403,476,477,477,476,4800
|
|
20230704,133100,249552920,478,478,478,478,1
|
|
20230704,133000,249552442,478,477,478,477,395
|
|
20230704,132900,249364026,477,477,477,477,0
|
|
20230704,132800,249364026,477,477,477,477,0
|
|
20230704,132700,249364026,477,477,477,477,0
|
|
20230704,132600,249364026,477,477,477,477,103
|
|
20230704,132500,249314895,476,475,476,475,3890
|
|
20230704,132400,247467055,475,474,475,474,521
|
|
20230704,132300,247220100,473,473,473,473,73
|
|
20230704,132200,247185571,473,473,473,473,0
|
|
20230704,132100,247185571,473,473,473,473,0
|
|
20230704,132000,247185571,473,473,473,473,0
|
|
20230704,131900,247185571,473,473,473,473,5165
|
|
20230704,131800,244742526,473,473,473,473,0
|
|
20230704,131700,244742526,473,473,473,473,0
|
|
20230704,131600,244742526,473,473,473,473,0
|
|
20230704,131500,244742526,473,473,473,473,0
|
|
20230704,131400,244742526,473,473,473,473,600
|
|
20230704,131300,244458726,474,474,474,474,448
|
|
20230704,131200,244246374,475,475,475,475,19
|
|
20230704,131100,244237349,475,475,475,475,0
|
|
20230704,131000,244237349,475,475,475,475,58
|
|
20230704,130900,244209799,476,477,477,476,62
|
|
20230704,130800,244180237,476,477,477,476,103
|
|
20230704,130700,244131109,477,477,477,477,1000
|
|
20230704,130600,243654109,477,477,477,477,31
|
|
20230704,130500,243639322,476,476,476,476,211
|
|
20230704,130400,243538886,476,476,476,476,1341
|
|
20230704,130300,242900570,475,474,475,474,4496
|
|
20230704,130200,240766132,474,474,474,474,5
|
|
20230704,130100,240763762,474,474,474,474,4781
|
|
20230704,130000,238497568,474,475,475,474,74
|
|
20230704,125900,238462491,474,474,474,474,0
|
|
20230704,125800,238462491,474,474,474,474,0
|
|
20230704,125700,238462491,474,474,474,474,73
|
|
20230704,125600,238427889,474,474,474,474,73
|
|
20230704,125500,238393287,474,475,475,474,76
|
|
20230704,125400,238357260,475,475,475,475,50
|
|
20230704,125300,238333510,474,474,474,474,0
|
|
20230704,125200,238333510,474,474,474,474,0
|
|
20230704,125100,238333510,474,474,474,474,0
|
|
20230704,125000,238333510,474,474,474,474,0
|
|
20230704,124900,238333510,474,474,474,474,940
|
|
20230704,124800,237887950,473,473,473,473,79
|
|
20230704,124700,237850583,473,473,473,473,18
|
|
20230704,124600,237842069,473,473,473,473,0
|
|
20230704,124500,237842069,473,473,474,473,159
|
|
20230704,124400,237766861,473,473,473,473,159
|
|
20230704,124300,237691654,473,473,473,473,79
|
|
20230704,124200,237654287,473,473,473,473,0
|
|
20230704,124100,237654287,473,473,473,473,0
|
|
20230704,124000,237654287,473,473,473,473,0
|
|
20230704,123900,237654287,473,473,473,473,1880
|
|
20230704,123800,236765047,473,473,473,473,1
|
|
20230704,123700,236764574,472,472,472,472,2
|
|
20230704,123600,236763630,473,473,473,473,62
|
|
20230704,123500,236734304,474,474,474,474,11
|
|
20230704,123400,236729090,474,474,474,474,0
|
|
20230704,123300,236729090,474,474,474,474,0
|
|
20230704,123200,236729090,474,474,474,474,112
|
|
20230704,123100,236676002,475,475,475,475,1
|
|
20230704,123000,236675527,473,473,473,473,90
|
|
20230704,122900,236632957,475,475,475,475,200
|
|
20230704,122800,236537957,475,475,475,475,0
|
|
20230704,122700,236537957,475,475,475,475,2
|
|
20230704,122600,236537007,475,475,475,475,1683
|
|
20230704,122500,235737582,475,475,475,475,42
|
|
20230704,122400,235717632,474,473,474,473,107
|
|
20230704,122300,235667011,475,475,475,475,0
|
|
20230704,122200,235667011,475,474,475,472,1543
|
|
20230704,122100,234937500,474,474,474,474,0
|
|
20230704,122000,234937500,474,474,474,474,0
|
|
20230704,121900,234937500,474,474,474,474,90
|
|
20230704,121800,234894840,474,474,474,474,0
|
|
20230704,121700,234894840,474,474,474,474,0
|
|
20230704,121600,234894840,474,474,474,474,2137
|
|
20230704,121500,233881902,474,474,474,474,200
|
|
20230704,121400,233787102,474,474,474,474,0
|
|
20230704,121300,233787102,474,474,474,474,0
|
|
20230704,121200,233787102,474,474,474,474,5
|
|
20230704,121100,233784732,474,474,474,474,0
|
|
20230704,121000,233784732,474,474,474,473,4091
|
|
20230704,120900,231845689,473,473,473,473,1000
|
|
20230704,120800,231372689,473,473,473,473,1560
|
|
20230704,120700,230634809,472,472,472,472,0
|
|
20230704,120600,230634809,472,472,472,472,95
|
|
20230704,120500,230589969,473,473,473,473,610
|
|
20230704,120400,230301439,474,474,474,474,0
|
|
20230704,120300,230301439,474,473,474,473,690
|
|
20230704,120200,229974669,472,473,473,472,19500
|
|
20230704,120100,220768320,473,473,473,473,0
|
|
20230704,120000,220768320,473,473,473,473,0
|
|
20230704,115900,220768320,473,473,473,473,182
|
|
20230704,115800,220682234,473,474,474,473,2000
|
|
20230704,115700,219735180,474,474,474,474,0
|
|
20230704,115600,219735180,474,474,474,474,464
|
|
20230704,115500,219515244,474,474,474,474,9
|
|
20230704,115400,219510978,474,473,474,473,491
|
|
20230704,115300,219278335,472,473,473,472,1550
|
|
20230704,115200,218545535,473,473,473,473,0
|
|
20230704,115100,218545535,473,475,475,473,20250
|
|
20230704,115000,208946563,475,475,475,475,0
|
|
20230704,114900,208946563,475,474,475,474,191
|
|
20230704,114800,208856019,474,474,474,474,300
|
|
20230704,114700,208713819,475,475,475,475,0
|
|
20230704,114600,208713819,475,475,475,475,1
|
|
20230704,114500,208713344,474,475,475,474,100
|
|
20230704,114400,208665894,474,474,474,474,162
|
|
20230704,114300,208589106,474,474,474,474,0
|
|
20230704,114200,208589106,474,473,474,473,1196
|
|
20230704,114100,208023298,473,475,475,473,205
|
|
20230704,114000,207926306,473,473,473,473,0
|
|
20230704,113900,207926306,473,473,473,473,0
|
|
20230704,113800,207926306,473,474,474,473,182
|
|
20230704,113700,207840219,473,473,473,473,0
|
|
20230704,113600,207840219,473,473,473,473,78
|
|
20230704,113500,207803325,473,473,473,473,0
|
|
20230704,113400,207803325,473,473,473,473,181
|
|
20230704,113300,207717712,473,473,473,473,0
|
|
20230704,113200,207717712,473,473,473,473,252
|
|
20230704,113100,207598516,474,474,474,474,11
|
|
20230704,113000,207593302,474,474,474,474,1
|
|
20230704,112900,207592828,474,474,474,474,10
|
|
20230704,112800,207588088,474,474,474,474,0
|
|
20230704,112700,207588088,474,474,474,474,0
|
|
20230704,112600,207588088,474,474,474,474,181
|
|
20230704,112500,207502294,475,475,475,475,3592
|
|
20230704,112400,205796094,475,475,475,475,500
|
|
20230704,112300,205558594,475,475,475,475,0
|
|
20230704,112200,205558594,475,475,475,475,1
|
|
20230704,112100,205558119,474,475,475,474,1745
|
|
20230704,112000,204729656,475,473,475,473,1001
|
|
20230704,111900,204256181,473,473,473,473,100
|
|
20230704,111800,204208881,473,472,473,472,2959
|
|
20230704,111700,202810764,472,472,472,472,460
|
|
20230704,111600,202593644,472,470,472,470,237
|
|
20230704,111500,202482154,470,470,470,470,0
|
|
20230704,111400,202482154,470,470,470,470,0
|
|
20230704,111300,202482154,470,470,470,470,231
|
|
20230704,111200,202373584,470,470,470,470,3000
|
|
20230704,111100,200963584,473,472,473,469,4284
|
|
20230704,111000,198949421,472,470,472,470,1108
|
|
20230704,110900,198426447,470,472,472,470,11830
|
|
20230704,110800,192857191,473,473,473,473,77
|
|
20230704,110700,192820770,472,472,472,472,0
|
|
20230704,110600,192820770,472,472,472,472,181
|
|
20230704,110500,192735338,473,473,473,473,30
|
|
20230704,110400,192721148,472,472,472,472,0
|
|
20230704,110300,192721148,472,473,473,472,363
|
|
20230704,110200,192549498,473,471,473,471,1186
|
|
20230704,110100,191990798,471,471,471,471,670
|
|
20230704,110000,191675228,471,471,471,471,27
|
|
20230704,105900,191662511,471,472,472,471,230
|
|
20230704,105800,191554132,473,473,473,473,0
|
|
20230704,105700,191554132,473,471,473,471,1075
|
|
20230704,105600,191045659,472,472,472,472,91
|
|
20230704,105500,191002707,472,472,472,472,0
|
|
20230704,105400,191002707,472,472,472,472,546
|
|
20230704,105300,190744995,471,471,471,471,181
|
|
20230704,105200,190659744,470,470,470,470,0
|
|
20230704,105100,190659744,470,470,470,470,0
|
|
20230704,105000,190659744,470,470,470,470,190
|
|
20230704,104900,190570444,470,474,474,470,12544
|
|
20230704,104800,184666105,474,474,474,474,7
|
|
20230704,104700,184662787,473,474,474,473,3214
|
|
20230704,104600,183142117,474,474,474,474,0
|
|
20230704,104500,183142117,474,474,474,474,1143
|
|
20230704,104400,182600335,474,474,474,474,0
|
|
20230704,104300,182600335,474,475,475,474,213
|
|
20230704,104200,182499341,475,474,475,474,199
|
|
20230704,104100,182404997,474,474,474,474,420
|
|
20230704,104000,182205917,474,474,474,474,0
|
|
20230704,103900,182205917,474,476,476,474,1181
|
|
20230704,103800,181644123,474,474,474,474,481
|
|
20230704,103700,181416129,475,474,475,474,102
|
|
20230704,103600,181367680,473,472,473,472,6979
|
|
20230704,103500,178073591,469,469,469,469,0
|
|
20230704,103400,178073591,469,472,472,469,10440
|
|
20230704,103300,173169831,472,472,472,472,54
|
|
20230704,103200,173144343,472,472,472,472,17
|
|
20230704,103100,173136319,472,472,472,472,307
|
|
20230704,103000,172991415,472,475,475,468,121946
|
|
20230704,102900,115569316,475,475,475,475,181
|
|
20230704,102800,115483341,476,476,476,476,0
|
|
20230704,102700,115483341,476,476,476,476,0
|
|
20230704,102600,115483341,476,476,476,476,0
|
|
20230704,102500,115483341,476,476,476,476,8
|
|
20230704,102400,115479533,476,476,476,476,201
|
|
20230704,102300,115383857,475,475,475,475,627
|
|
20230704,102200,115086032,474,476,476,474,22669
|
|
20230704,102100,104313565,476,476,476,476,181
|
|
20230704,102000,104227409,476,476,476,476,0
|
|
20230704,101900,104227409,476,476,476,476,181
|
|
20230704,101800,104141253,477,477,477,477,0
|
|
20230704,101700,104141253,477,477,477,477,3
|
|
20230704,101600,104139822,477,477,477,477,6
|
|
20230704,101500,104136960,477,477,477,477,100
|
|
20230704,101400,104089260,477,477,477,477,500
|
|
20230704,101300,103850760,476,476,476,476,1048
|
|
20230704,101200,103351912,476,476,476,475,9964
|
|
20230704,101100,98616032,476,477,477,476,862
|
|
20230704,101000,98205670,476,477,477,476,8888
|
|
20230704,100900,93966283,477,478,478,477,340
|
|
20230704,100800,93804079,478,478,478,478,2000
|
|
20230704,100700,92848079,478,478,478,478,1369
|
|
20230704,100600,92193697,478,479,479,478,739
|
|
20230704,100500,91840372,478,479,479,478,11309
|
|
20230704,100400,86434669,479,480,480,479,2063
|
|
20230704,100300,85446491,479,479,479,479,0
|
|
20230704,100200,85446491,479,479,479,479,1
|
|
20230704,100100,85446012,479,479,479,479,1000
|
|
20230704,100000,84967012,479,479,479,479,1226
|
|
20230704,095900,84379758,478,478,478,478,0
|
|
20230704,095800,84379758,478,479,480,478,12125
|
|
20230704,095700,78571116,479,480,480,479,201
|
|
20230704,095600,78474836,479,480,480,479,249
|
|
20230704,095500,78355325,484,484,484,484,0
|
|
20230704,095400,78355325,484,484,484,484,1
|
|
20230704,095300,78354841,481,481,482,481,1656
|
|
20230704,095200,77558233,479,479,479,479,256
|
|
20230704,095100,77435609,479,480,480,479,14307
|
|
20230704,095000,70571721,481,483,483,481,4235
|
|
20230704,094900,68532686,483,483,483,483,1
|
|
20230704,094800,68532203,481,483,483,481,167
|
|
20230704,094700,68451860,483,483,483,483,269
|
|
20230704,094600,68321933,483,483,483,483,200
|
|
20230704,094500,68225333,483,483,483,483,0
|
|
20230704,094400,68225333,483,483,483,483,579
|
|
20230704,094300,67945676,483,481,483,481,248
|
|
20230704,094200,67826378,484,484,484,484,1
|
|
20230704,094100,67825894,482,483,484,482,494
|
|
20230704,094000,67587584,483,485,485,483,277
|
|
20230704,093900,67453786,485,486,486,485,2
|
|
20230704,093800,67452815,485,485,485,484,4340
|
|
20230704,093700,65348153,485,484,485,484,12999
|
|
20230704,093600,59056585,480,483,483,480,4502
|
|
20230704,093500,56892252,484,484,484,484,6
|
|
20230704,093400,56889348,483,483,483,482,238
|
|
20230704,093300,56774629,484,483,484,482,32
|
|
20230704,093200,56759148,484,483,484,482,683
|
|
20230704,093100,56429826,482,483,483,482,235
|
|
20230704,093000,56316554,482,483,483,482,256
|
|
20230704,092900,56193158,480,481,481,480,290
|
|
20230704,092800,56053905,481,481,481,481,52
|
|
20230704,092700,56028893,481,481,481,481,0
|
|
20230704,092600,56028893,481,480,482,480,680
|
|
20230704,092500,55702212,484,481,484,481,665
|
|
20230704,092400,55382341,481,481,481,481,467
|
|
20230704,092300,55157714,484,483,484,483,31
|
|
20230704,092200,55142740,483,484,484,481,23856
|
|
20230704,092100,43628192,484,480,484,480,5727
|
|
20230704,092000,40867431,481,481,484,481,8911
|
|
20230704,091900,36578041,484,482,484,481,918
|
|
20230704,091800,36135784,485,482,485,482,2800
|
|
20230704,091700,34783406,483,479,483,479,13010
|
|
20230704,091600,28538343,480,480,480,478,11742
|
|
20230704,091500,22903754,481,484,484,481,3683
|
|
20230704,091400,21128604,485,485,485,485,20
|
|
20230704,091300,21118904,485,484,485,484,3101
|
|
20230704,091200,19618019,488,484,495,484,15290
|
|
20230704,091100,12146254,484,482,484,482,417
|
|
20230704,091000,11945256,481,482,482,481,1135
|
|
20230704,090900,11399220,482,481,482,481,774
|
|
20230704,090800,11026925,482,481,482,481,5207
|
|
20230704,090700,8522151,480,480,480,480,34
|
|
20230704,090600,8505831,480,482,482,480,3585
|
|
20230704,090500,6783342,482,481,482,480,2246
|
|
20230704,090400,5703009,481,480,481,480,144
|
|
20230704,090300,5633887,481,481,481,481,1334
|
|
20230704,090200,4992233,482,482,482,482,0
|
|
20230704,090100,4992233,482,481,482,480,2060
|
|
20230704,090000,4001082,482,482,482,482,8301
|