618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191500,388528864,970,970,970,970,987
|
|
20230704,191400,388528864,970,970,970,970,0
|
|
20230704,191300,388528864,970,970,970,970,0
|
|
20230704,191200,388528864,970,970,970,970,0
|
|
20230704,191100,388528864,970,970,970,970,0
|
|
20230704,191000,388528864,970,970,970,970,0
|
|
20230704,190900,388528864,970,970,970,970,0
|
|
20230704,190800,388528864,970,970,970,970,0
|
|
20230704,190700,388528864,970,970,970,970,0
|
|
20230704,190600,388528864,970,970,970,970,0
|
|
20230704,190500,388528864,970,970,970,970,0
|
|
20230704,190400,388528864,970,970,970,970,0
|
|
20230704,190300,388528864,970,970,970,970,0
|
|
20230704,190200,388528864,970,970,970,970,0
|
|
20230704,190100,388528864,970,970,970,970,0
|
|
20230704,190000,388528864,970,970,970,970,0
|
|
20230704,185900,388528864,970,970,970,970,0
|
|
20230704,185800,388528864,970,970,970,970,0
|
|
20230704,185700,388528864,970,970,970,970,0
|
|
20230704,185600,388528864,970,970,970,970,0
|
|
20230704,185500,388528864,970,970,970,970,0
|
|
20230704,185400,388528864,970,970,970,970,0
|
|
20230704,185300,388528864,970,970,970,970,0
|
|
20230704,185200,388528864,970,970,970,970,0
|
|
20230704,185100,388528864,970,970,970,970,0
|
|
20230704,185000,388528864,970,970,970,970,0
|
|
20230704,184900,388528864,970,970,970,970,0
|
|
20230704,184800,388528864,970,970,970,970,0
|
|
20230704,184700,388528864,970,970,970,970,0
|
|
20230704,184600,388528864,970,970,970,970,0
|
|
20230704,184500,388528864,970,970,970,970,987
|
|
20230704,184400,388528864,970,970,970,970,0
|
|
20230704,184300,388528864,970,970,970,970,0
|
|
20230704,184200,388528864,970,970,970,970,0
|
|
20230704,184100,388528864,970,970,970,970,0
|
|
20230704,184000,388528864,970,970,970,970,0
|
|
20230704,183900,388528864,970,970,970,970,0
|
|
20230704,183800,388528864,970,970,970,970,0
|
|
20230704,183700,388528864,970,970,970,970,0
|
|
20230704,183600,388528864,970,970,970,970,0
|
|
20230704,183500,388528864,970,970,970,970,0
|
|
20230704,183400,388528864,970,970,970,970,0
|
|
20230704,183300,388528864,970,970,970,970,0
|
|
20230704,183200,388528864,970,970,970,970,0
|
|
20230704,183100,388528864,970,970,970,970,0
|
|
20230704,183000,388528864,970,970,970,970,0
|
|
20230704,182900,388528864,970,970,970,970,0
|
|
20230704,182800,388528864,970,970,970,970,0
|
|
20230704,182700,388528864,970,970,970,970,0
|
|
20230704,182600,388528864,970,970,970,970,0
|
|
20230704,182500,388528864,970,970,970,970,0
|
|
20230704,182400,388528864,970,970,970,970,0
|
|
20230704,182300,388528864,970,970,970,970,0
|
|
20230704,182200,388528864,970,970,970,970,0
|
|
20230704,182100,388528864,970,970,970,970,0
|
|
20230704,182000,388528864,970,970,970,970,0
|
|
20230704,181900,388528864,970,970,970,970,0
|
|
20230704,181800,388528864,970,970,970,970,0
|
|
20230704,181700,388528864,970,970,970,970,0
|
|
20230704,181600,388528864,970,970,970,970,0
|
|
20230704,181500,388528864,970,970,970,970,987
|
|
20230704,181400,388528864,970,970,970,970,0
|
|
20230704,181300,388528864,970,970,970,970,0
|
|
20230704,181200,388528864,970,970,970,970,0
|
|
20230704,181100,388528864,970,970,970,970,0
|
|
20230704,181000,388528864,970,970,970,970,0
|
|
20230704,180900,388528864,970,970,970,970,0
|
|
20230704,180800,388528864,970,970,970,970,0
|
|
20230704,180700,388528864,970,970,970,970,0
|
|
20230704,180600,388528864,970,970,970,970,0
|
|
20230704,180500,388528864,970,970,970,970,0
|
|
20230704,180400,388528864,970,970,970,970,0
|
|
20230704,180300,388528864,970,970,970,970,0
|
|
20230704,180200,388528864,970,970,970,970,0
|
|
20230704,180100,388528864,970,970,970,970,0
|
|
20230704,180000,388528864,970,970,970,970,0
|
|
20230704,175900,388528864,970,970,970,970,0
|
|
20230704,175800,388528864,970,970,970,970,0
|
|
20230704,175700,388528864,970,970,970,970,0
|
|
20230704,175600,388528864,970,970,970,970,0
|
|
20230704,175500,388528864,970,970,970,970,0
|
|
20230704,175400,388528864,970,970,970,970,0
|
|
20230704,175300,388528864,970,970,970,970,0
|
|
20230704,175200,388528864,970,970,970,970,0
|
|
20230704,175100,388528864,970,970,970,970,0
|
|
20230704,175000,388528864,970,970,970,970,0
|
|
20230704,174900,388528864,970,970,970,970,0
|
|
20230704,174800,388528864,970,970,970,970,0
|
|
20230704,174700,388528864,970,970,970,970,0
|
|
20230704,174600,388528864,970,970,970,970,0
|
|
20230704,174500,388528864,970,970,970,970,987
|
|
20230704,174400,388528864,970,970,970,970,0
|
|
20230704,174300,388528864,970,970,970,970,0
|
|
20230704,174200,388528864,970,970,970,970,0
|
|
20230704,174100,388528864,970,970,970,970,0
|
|
20230704,174000,388528864,970,970,970,970,0
|
|
20230704,173900,388528864,970,970,970,970,0
|
|
20230704,173800,388528864,970,970,970,970,0
|
|
20230704,173700,388528864,970,970,970,970,0
|
|
20230704,173600,388528864,970,970,970,970,0
|
|
20230704,173500,388528864,970,970,970,970,0
|
|
20230704,173400,388528864,970,970,970,970,0
|
|
20230704,173300,388528864,970,970,970,970,0
|
|
20230704,173200,388528864,970,970,970,970,0
|
|
20230704,173100,388528864,970,970,970,970,0
|
|
20230704,173000,388528864,970,970,970,970,0
|
|
20230704,172900,388528864,970,970,970,970,0
|
|
20230704,172800,388528864,970,970,970,970,0
|
|
20230704,172700,388528864,970,970,970,970,0
|
|
20230704,172600,388528864,970,970,970,970,0
|
|
20230704,172500,388528864,970,970,970,970,0
|
|
20230704,172400,388528864,970,970,970,970,0
|
|
20230704,172300,388528864,970,970,970,970,0
|
|
20230704,172200,388528864,970,970,970,970,0
|
|
20230704,172100,388528864,970,970,970,970,0
|
|
20230704,172000,388528864,970,970,970,970,0
|
|
20230704,171900,388528864,970,970,970,970,0
|
|
20230704,171800,388528864,970,970,970,970,0
|
|
20230704,171700,388528864,970,970,970,970,0
|
|
20230704,171600,388528864,970,970,970,970,0
|
|
20230704,171500,388528864,970,970,970,970,987
|
|
20230704,171400,388528864,970,970,970,970,0
|
|
20230704,171300,388528864,970,970,970,970,0
|
|
20230704,171200,388528864,970,970,970,970,0
|
|
20230704,171100,388528864,970,970,970,970,0
|
|
20230704,171000,388528864,970,970,970,970,0
|
|
20230704,170900,388528864,970,970,970,970,0
|
|
20230704,170800,388528864,970,970,970,970,0
|
|
20230704,170700,388528864,970,970,970,970,0
|
|
20230704,170600,388528864,970,970,970,970,0
|
|
20230704,170500,388528864,970,970,970,970,0
|
|
20230704,170400,388528864,970,970,970,970,0
|
|
20230704,170300,388528864,970,970,970,970,0
|
|
20230704,170200,388528864,970,970,970,970,0
|
|
20230704,170100,388528864,970,970,970,970,0
|
|
20230704,170000,388528864,970,970,970,970,0
|
|
20230704,165900,388528864,970,970,970,970,0
|
|
20230704,165800,388528864,970,970,970,970,0
|
|
20230704,165700,388528864,970,970,970,970,0
|
|
20230704,165600,388528864,970,970,970,970,0
|
|
20230704,165500,388528864,970,970,970,970,0
|
|
20230704,165400,388528864,970,970,970,970,0
|
|
20230704,165300,388528864,970,970,970,970,0
|
|
20230704,165200,388528864,970,970,970,970,0
|
|
20230704,165100,388528864,970,970,970,970,0
|
|
20230704,165000,388528864,970,970,970,970,0
|
|
20230704,164900,388528864,970,970,970,970,0
|
|
20230704,164800,388528864,970,970,970,970,0
|
|
20230704,164700,388528864,970,970,970,970,0
|
|
20230704,164600,388528864,970,970,970,970,0
|
|
20230704,164500,388528864,970,970,970,970,987
|
|
20230704,164400,388528864,970,970,970,970,0
|
|
20230704,164300,388528864,970,970,970,970,0
|
|
20230704,164200,388528864,970,970,970,970,0
|
|
20230704,164100,388528864,970,970,970,970,0
|
|
20230704,164000,388528864,970,970,970,970,0
|
|
20230704,163900,388528864,970,970,970,970,0
|
|
20230704,163800,388528864,970,970,970,970,0
|
|
20230704,163700,388528864,970,970,970,970,0
|
|
20230704,163600,388528864,970,970,970,970,0
|
|
20230704,163500,388528864,970,970,970,970,0
|
|
20230704,163400,388528864,970,970,970,970,0
|
|
20230704,163300,388528864,970,970,970,970,0
|
|
20230704,163200,388528864,970,970,970,970,0
|
|
20230704,163100,388528864,970,970,970,970,0
|
|
20230704,163000,388528864,970,970,970,970,0
|
|
20230704,162900,388528864,970,970,970,970,0
|
|
20230704,162800,388528864,970,970,970,970,0
|
|
20230704,162700,388528864,970,970,970,970,0
|
|
20230704,162600,388528864,970,970,970,970,0
|
|
20230704,162500,388528864,970,970,970,970,0
|
|
20230704,162400,388528864,970,970,970,970,0
|
|
20230704,162300,388528864,970,970,970,970,0
|
|
20230704,162200,388528864,970,970,970,970,0
|
|
20230704,162100,388528864,970,970,970,970,0
|
|
20230704,162000,388528864,970,970,970,970,0
|
|
20230704,161900,388528864,970,970,970,970,0
|
|
20230704,161800,388528864,970,970,970,970,0
|
|
20230704,161700,388528864,970,970,970,970,0
|
|
20230704,161600,388528864,970,970,970,970,0
|
|
20230704,161500,388528864,970,970,970,970,987
|
|
20230704,161400,388528864,970,970,970,970,0
|
|
20230704,161300,388528864,970,970,970,970,0
|
|
20230704,161200,388528864,970,970,970,970,0
|
|
20230704,161100,388528864,970,970,970,970,0
|
|
20230704,161000,388528864,970,970,970,970,0
|
|
20230704,160900,388528864,970,970,970,970,0
|
|
20230704,160800,388528864,970,970,970,970,0
|
|
20230704,160700,388528864,970,970,970,970,0
|
|
20230704,160600,388528864,970,970,970,970,0
|
|
20230704,160500,388528864,970,970,970,970,0
|
|
20230704,160400,388528864,970,970,970,970,0
|
|
20230704,160300,388528864,970,970,970,970,0
|
|
20230704,160200,388528864,970,970,970,970,0
|
|
20230704,160100,388528864,970,970,970,970,0
|
|
20230704,160000,388528864,970,970,970,970,0
|
|
20230704,155900,388528864,970,970,970,970,0
|
|
20230704,155800,388528864,970,970,970,970,0
|
|
20230704,155700,388528864,970,970,970,970,0
|
|
20230704,155600,388528864,970,970,970,970,0
|
|
20230704,155500,388528864,970,970,970,970,0
|
|
20230704,155400,388528864,970,970,970,970,0
|
|
20230704,155300,388528864,970,970,970,970,0
|
|
20230704,155200,388528864,970,970,970,970,0
|
|
20230704,155100,388528864,970,970,970,970,0
|
|
20230704,155000,388528864,970,970,970,970,0
|
|
20230704,154900,388528864,970,970,970,970,0
|
|
20230704,154800,388528864,970,970,970,970,0
|
|
20230704,154700,388528864,970,970,970,970,0
|
|
20230704,154600,388528864,970,970,970,970,0
|
|
20230704,154500,388528864,970,970,970,970,987
|
|
20230704,154400,388528864,970,970,970,970,0
|
|
20230704,154300,388528864,970,970,970,970,0
|
|
20230704,154200,388528864,970,970,970,970,0
|
|
20230704,154100,388528864,970,970,970,970,0
|
|
20230704,154000,388528864,970,970,970,970,0
|
|
20230704,153900,388528864,970,970,970,970,0
|
|
20230704,153800,388528864,970,970,970,970,0
|
|
20230704,153700,388528864,970,970,970,970,0
|
|
20230704,153600,388528864,970,970,970,970,0
|
|
20230704,153500,388528864,970,970,970,970,0
|
|
20230704,153400,388528864,970,970,970,970,0
|
|
20230704,153300,388528864,970,970,970,970,0
|
|
20230704,153200,388528864,970,970,970,970,0
|
|
20230704,153100,388528864,970,970,970,970,0
|
|
20230704,153000,388528864,970,970,970,970,987
|
|
20230704,152900,387571474,968,968,968,968,0
|
|
20230704,152800,387571474,968,968,968,968,0
|
|
20230704,152700,387571474,968,968,968,968,0
|
|
20230704,152600,387571474,968,968,968,968,0
|
|
20230704,152500,387571474,968,968,968,968,0
|
|
20230704,152400,387571474,968,968,968,968,0
|
|
20230704,152300,387571474,968,968,968,968,0
|
|
20230704,152200,387571474,968,968,968,968,0
|
|
20230704,152100,387571474,968,968,968,968,0
|
|
20230704,152000,387571474,968,968,968,968,0
|
|
20230704,151900,387571474,968,970,971,968,502
|
|
20230704,151800,387084853,971,969,971,969,401
|
|
20230704,151700,386695948,970,969,970,969,278
|
|
20230704,151600,386426564,969,970,970,967,6496
|
|
20230704,151500,380134114,970,971,971,970,731
|
|
20230704,151400,379425036,971,972,972,971,197
|
|
20230704,151300,379233555,972,971,972,971,4
|
|
20230704,151200,379229668,972,973,973,970,79
|
|
20230704,151100,379152824,973,974,978,970,919
|
|
20230704,151000,378259635,975,975,975,975,1
|
|
20230704,150900,378258660,967,974,975,967,18908
|
|
20230704,150800,359923538,975,975,975,974,246
|
|
20230704,150700,359683930,974,976,976,974,121
|
|
20230704,150600,359565874,976,976,976,976,1073
|
|
20230704,150500,358518626,977,977,977,977,0
|
|
20230704,150400,358518626,977,977,977,977,1154
|
|
20230704,150300,357391168,977,977,977,977,347
|
|
20230704,150200,357052149,974,974,974,974,0
|
|
20230704,150100,357052149,974,977,978,974,2009
|
|
20230704,150000,355095351,977,974,977,974,21
|
|
20230704,145900,355074864,978,976,978,976,27
|
|
20230704,145800,355048481,978,977,978,976,387
|
|
20230704,145700,354670359,978,977,978,977,43
|
|
20230704,145600,354628333,975,976,976,975,36
|
|
20230704,145500,354593203,978,976,978,976,102
|
|
20230704,145400,354493491,978,978,978,976,609
|
|
20230704,145300,353897939,978,978,978,978,3
|
|
20230704,145200,353895005,978,977,978,977,18
|
|
20230704,145100,353877406,977,977,977,977,0
|
|
20230704,145000,353877406,977,976,977,976,60
|
|
20230704,144900,353818833,978,971,978,971,104
|
|
20230704,144800,353717534,972,972,972,971,1204
|
|
20230704,144700,352547584,973,973,973,973,0
|
|
20230704,144600,352547584,973,972,973,972,2014
|
|
20230704,144500,350589962,973,973,973,973,801
|
|
20230704,144400,349810589,973,973,973,973,200
|
|
20230704,144300,349615989,973,973,973,973,0
|
|
20230704,144200,349615989,973,973,973,973,8
|
|
20230704,144100,349608205,973,973,973,973,7
|
|
20230704,144000,349601394,973,973,973,973,0
|
|
20230704,143900,349601394,973,973,973,973,45
|
|
20230704,143800,349557609,973,973,973,973,0
|
|
20230704,143700,349557609,973,972,973,972,413
|
|
20230704,143600,349156133,972,972,972,972,1796
|
|
20230704,143500,347410421,971,971,971,971,1
|
|
20230704,143400,347409450,971,971,971,971,8
|
|
20230704,143300,347401682,971,971,971,971,400
|
|
20230704,143200,347013282,971,971,971,971,5
|
|
20230704,143100,347008427,971,970,971,970,939
|
|
20230704,143000,346097587,970,971,971,970,53
|
|
20230704,142900,346046127,971,970,971,970,23
|
|
20230704,142800,346023800,971,971,971,970,32
|
|
20230704,142700,345992737,971,971,971,971,141
|
|
20230704,142600,345855826,972,972,972,971,91
|
|
20230704,142500,345767455,971,971,971,971,172
|
|
20230704,142400,345600443,971,971,971,971,195
|
|
20230704,142300,345411098,971,972,972,971,2662
|
|
20230704,142200,342823772,972,972,973,972,778
|
|
20230704,142100,342067541,973,973,973,973,1
|
|
20230704,142000,342066568,973,973,973,973,8
|
|
20230704,141900,342058784,973,973,973,973,1
|
|
20230704,141800,342057811,973,973,973,973,0
|
|
20230704,141700,342057811,973,973,973,973,0
|
|
20230704,141600,342057811,973,973,973,973,0
|
|
20230704,141500,342057811,973,973,973,973,0
|
|
20230704,141400,342057811,973,973,973,973,18
|
|
20230704,141300,342040297,972,972,972,972,0
|
|
20230704,141200,342040297,972,972,972,972,0
|
|
20230704,141100,342040297,972,972,972,972,0
|
|
20230704,141000,342040297,972,972,972,972,148
|
|
20230704,140900,341896441,973,972,973,972,68
|
|
20230704,140800,341830341,973,973,973,972,1753
|
|
20230704,140700,340126370,973,973,973,973,0
|
|
20230704,140600,340126370,973,973,973,973,0
|
|
20230704,140500,340126370,973,974,974,973,3
|
|
20230704,140400,340123450,976,976,976,976,101
|
|
20230704,140300,340024874,970,973,973,970,12073
|
|
20230704,140200,328309772,974,974,975,973,1703
|
|
20230704,140100,326652475,975,975,975,974,810
|
|
20230704,140000,325863531,975,976,976,975,173
|
|
20230704,135900,325694854,976,975,977,975,29
|
|
20230704,135800,325666551,975,977,977,975,54
|
|
20230704,135700,325613853,978,978,978,978,50
|
|
20230704,135600,325564953,978,978,978,978,0
|
|
20230704,135500,325564953,978,978,978,978,1
|
|
20230704,135400,325563975,976,976,976,976,36
|
|
20230704,135300,325528839,978,978,978,978,20
|
|
20230704,135200,325509279,978,978,978,978,1
|
|
20230704,135100,325508301,978,978,978,978,0
|
|
20230704,135000,325508301,978,978,978,978,0
|
|
20230704,134900,325508301,978,978,978,978,8
|
|
20230704,134800,325500477,978,978,978,978,3
|
|
20230704,134700,325497543,978,977,978,975,7
|
|
20230704,134600,325490704,978,978,978,978,4
|
|
20230704,134500,325486792,979,979,979,979,50
|
|
20230704,134400,325437842,979,979,979,979,0
|
|
20230704,134300,325437842,979,979,979,979,0
|
|
20230704,134200,325437842,979,979,979,979,0
|
|
20230704,134100,325437842,979,978,979,978,5
|
|
20230704,134000,325432949,979,978,979,978,2
|
|
20230704,133900,325430992,979,978,979,978,50
|
|
20230704,133800,325382060,978,978,978,978,0
|
|
20230704,133700,325382060,978,978,978,978,0
|
|
20230704,133600,325382060,978,977,978,977,2
|
|
20230704,133500,325380105,974,974,974,974,0
|
|
20230704,133400,325380105,974,974,974,974,30
|
|
20230704,133300,325350885,979,979,979,979,1
|
|
20230704,133200,325349906,973,973,973,973,0
|
|
20230704,133100,325349906,973,973,973,973,0
|
|
20230704,133000,325349906,973,977,977,973,506
|
|
20230704,132900,324857501,980,980,980,980,0
|
|
20230704,132800,324857501,980,980,980,980,0
|
|
20230704,132700,324857501,980,978,980,978,153
|
|
20230704,132600,324707629,976,977,977,976,20
|
|
20230704,132500,324688099,979,979,979,979,358
|
|
20230704,132400,324337617,979,979,979,979,0
|
|
20230704,132300,324337617,979,979,979,979,4
|
|
20230704,132200,324333701,979,979,979,979,0
|
|
20230704,132100,324333701,979,979,979,979,0
|
|
20230704,132000,324333701,979,979,979,979,3
|
|
20230704,131900,324330764,979,979,979,979,10
|
|
20230704,131800,324320974,979,979,979,979,3
|
|
20230704,131700,324318037,977,977,977,977,0
|
|
20230704,131600,324318037,977,977,977,977,500
|
|
20230704,131500,323829537,977,977,977,977,110
|
|
20230704,131400,323722067,977,979,979,977,2
|
|
20230704,131300,323720111,977,977,977,977,300
|
|
20230704,131200,323427011,977,977,977,977,10
|
|
20230704,131100,323417241,977,977,977,977,1
|
|
20230704,131000,323416264,977,977,977,977,0
|
|
20230704,130900,323416264,977,977,977,977,10
|
|
20230704,130800,323406494,980,980,980,980,0
|
|
20230704,130700,323406494,980,980,980,980,0
|
|
20230704,130600,323406494,980,980,980,980,0
|
|
20230704,130500,323406494,980,967,980,967,1954
|
|
20230704,130400,321499966,967,967,967,967,55
|
|
20230704,130300,321446781,967,967,967,967,108
|
|
20230704,130200,321342345,967,968,968,967,1405
|
|
20230704,130100,319982313,968,968,969,968,596
|
|
20230704,130000,319404847,968,970,970,968,1022
|
|
20230704,125900,318414571,969,969,969,969,7
|
|
20230704,125800,318407788,969,969,969,969,106
|
|
20230704,125700,318305074,969,969,969,969,103
|
|
20230704,125600,318205267,970,971,971,970,2806
|
|
20230704,125500,315483138,971,971,971,971,13
|
|
20230704,125400,315470515,971,971,971,971,2
|
|
20230704,125300,315468573,970,971,971,970,603
|
|
20230704,125200,314883597,971,971,971,970,1715
|
|
20230704,125100,313218369,971,971,971,971,0
|
|
20230704,125000,313218369,971,971,971,971,0
|
|
20230704,124900,313218369,971,971,971,971,0
|
|
20230704,124800,313218369,971,971,971,971,4
|
|
20230704,124700,313214485,970,972,973,970,1736
|
|
20230704,124600,311528207,973,972,973,972,692
|
|
20230704,124500,310855576,972,973,974,972,18114
|
|
20230704,124400,293239260,974,973,974,973,56
|
|
20230704,124300,293184769,973,973,973,973,1459
|
|
20230704,124200,291765162,973,973,973,973,0
|
|
20230704,124100,291765162,973,973,973,973,0
|
|
20230704,124000,291765162,973,973,973,973,15
|
|
20230704,123900,291750567,973,972,973,971,10
|
|
20230704,123800,291740851,972,972,972,972,4
|
|
20230704,123700,291736963,973,973,973,971,1975
|
|
20230704,123600,289818139,972,972,972,972,0
|
|
20230704,123500,289818139,972,973,973,972,11105
|
|
20230704,123400,279017773,973,973,973,973,0
|
|
20230704,123300,279017773,973,976,976,973,1035
|
|
20230704,123200,278010112,976,976,976,976,0
|
|
20230704,123100,278010112,976,976,976,976,0
|
|
20230704,123000,278010112,976,976,976,976,1
|
|
20230704,122900,278009136,975,975,975,973,23
|
|
20230704,122800,277986713,974,975,976,974,6
|
|
20230704,122700,277980863,974,974,974,974,3
|
|
20230704,122600,277977941,974,974,974,974,1161
|
|
20230704,122500,276847127,975,976,976,975,54
|
|
20230704,122400,276794455,977,977,977,977,1
|
|
20230704,122300,276793478,975,975,975,975,1
|
|
20230704,122200,276792503,975,975,975,975,20
|
|
20230704,122100,276773003,979,979,979,979,10
|
|
20230704,122000,276763213,979,979,979,979,0
|
|
20230704,121900,276763213,979,979,979,979,0
|
|
20230704,121800,276763213,979,979,979,979,0
|
|
20230704,121700,276763213,979,979,979,979,0
|
|
20230704,121600,276763213,979,979,979,979,1
|
|
20230704,121500,276762234,978,978,978,978,1
|
|
20230704,121400,276761256,979,979,979,979,0
|
|
20230704,121300,276761256,979,979,979,979,0
|
|
20230704,121200,276761256,979,979,979,979,0
|
|
20230704,121100,276761256,979,979,979,979,478
|
|
20230704,121000,276293294,979,977,979,977,118
|
|
20230704,120900,276177930,978,978,978,978,201
|
|
20230704,120800,275981352,976,976,976,976,1000
|
|
20230704,120700,275005352,976,976,976,976,1
|
|
20230704,120600,275004376,974,975,975,974,1002
|
|
20230704,120500,274028426,976,974,976,974,39
|
|
20230704,120400,273990435,974,976,977,974,4
|
|
20230704,120300,273986533,976,974,976,974,1003
|
|
20230704,120200,273007620,975,974,975,972,1357
|
|
20230704,120100,271688395,975,975,975,975,5017
|
|
20230704,120000,266796820,976,976,976,976,0
|
|
20230704,115900,266796820,976,976,976,976,0
|
|
20230704,115800,266796820,976,976,976,976,6
|
|
20230704,115700,266790964,976,976,976,976,2
|
|
20230704,115600,266789012,978,978,978,978,0
|
|
20230704,115500,266789012,978,978,978,978,1
|
|
20230704,115400,266788034,979,979,979,979,0
|
|
20230704,115300,266788034,979,979,979,979,0
|
|
20230704,115200,266788034,979,979,979,979,2000
|
|
20230704,115100,264830034,979,979,979,979,2
|
|
20230704,115000,264828076,978,978,978,978,0
|
|
20230704,114900,264828076,978,978,978,978,0
|
|
20230704,114800,264828076,978,978,978,978,1201
|
|
20230704,114700,263653498,978,978,978,978,2
|
|
20230704,114600,263651542,978,978,978,978,498
|
|
20230704,114500,263164498,979,979,979,979,1443
|
|
20230704,114400,261751801,980,980,980,980,0
|
|
20230704,114300,261751801,980,980,980,980,1
|
|
20230704,114200,261750821,973,973,973,973,0
|
|
20230704,114100,261750821,973,973,973,973,0
|
|
20230704,114000,261750821,973,973,973,973,1078
|
|
20230704,113900,260701927,981,981,981,981,0
|
|
20230704,113800,260701927,981,973,981,973,61
|
|
20230704,113700,260642542,973,973,973,973,32
|
|
20230704,113600,260611406,973,973,973,973,58
|
|
20230704,113500,260554972,973,973,973,973,3
|
|
20230704,113400,260552053,973,973,973,973,1
|
|
20230704,113300,260551080,972,972,972,972,387
|
|
20230704,113200,260174916,972,972,972,972,20
|
|
20230704,113100,260155476,972,971,972,971,110
|
|
20230704,113000,260048656,971,971,971,971,979
|
|
20230704,112900,259098047,973,973,973,973,41
|
|
20230704,112800,259058154,973,971,973,971,289
|
|
20230704,112700,258777469,971,971,971,971,0
|
|
20230704,112600,258777469,971,971,971,971,0
|
|
20230704,112500,258777469,971,971,971,971,0
|
|
20230704,112400,258777469,971,971,971,971,268
|
|
20230704,112300,258517241,971,972,972,971,300
|
|
20230704,112200,258225841,971,971,971,971,1146
|
|
20230704,112100,257113075,972,972,972,972,0
|
|
20230704,112000,257113075,972,972,972,972,50
|
|
20230704,111900,257064475,972,972,972,972,0
|
|
20230704,111800,257064475,972,972,972,972,0
|
|
20230704,111700,257064475,972,972,972,972,4
|
|
20230704,111600,257060587,972,972,972,972,25
|
|
20230704,111500,257036287,972,972,972,972,2
|
|
20230704,111400,257034343,972,972,972,972,0
|
|
20230704,111300,257034343,972,972,972,972,48
|
|
20230704,111200,256987687,973,973,973,973,1
|
|
20230704,111100,256986714,974,974,974,974,0
|
|
20230704,111000,256986714,974,973,974,973,239
|
|
20230704,110900,256754001,973,973,973,973,123
|
|
20230704,110800,256634322,973,973,973,973,78
|
|
20230704,110700,256558428,973,973,973,973,1026
|
|
20230704,110600,255560130,973,973,973,973,9
|
|
20230704,110500,255551373,971,971,973,971,10003
|
|
20230704,110400,245821271,970,970,970,970,1
|
|
20230704,110300,245820301,969,969,969,969,0
|
|
20230704,110200,245820301,969,969,969,969,0
|
|
20230704,110100,245820301,969,969,969,969,1
|
|
20230704,110000,245819332,970,971,971,970,3
|
|
20230704,105900,245816421,971,971,971,971,5
|
|
20230704,105800,245811566,972,972,972,972,0
|
|
20230704,105700,245811566,972,972,972,972,50
|
|
20230704,105600,245762966,963,963,963,963,0
|
|
20230704,105500,245762966,963,967,967,963,5000
|
|
20230704,105400,240941341,966,969,969,966,5371
|
|
20230704,105300,235750126,967,971,971,967,5010
|
|
20230704,105200,230896095,971,971,971,970,4254
|
|
20230704,105100,226769405,971,973,973,971,12030
|
|
20230704,105000,215077537,973,973,973,973,11
|
|
20230704,104900,215066834,973,973,973,973,55
|
|
20230704,104800,215013319,973,973,973,973,201
|
|
20230704,104700,214817746,973,973,973,973,0
|
|
20230704,104600,214817746,973,973,973,973,277
|
|
20230704,104500,214548225,973,973,973,973,635
|
|
20230704,104400,213930370,973,973,973,973,45
|
|
20230704,104300,213886585,973,973,973,973,4
|
|
20230704,104200,213882693,973,973,973,973,1
|
|
20230704,104100,213881720,973,973,973,973,1801
|
|
20230704,104000,212129347,973,973,973,973,1822
|
|
20230704,103900,210356541,974,974,974,974,100
|
|
20230704,103800,210259141,974,974,974,974,2104
|
|
20230704,103700,208209845,974,973,974,973,59
|
|
20230704,103600,208152420,973,973,973,973,42
|
|
20230704,103500,208111554,974,973,974,973,1100
|
|
20230704,103400,207040254,973,973,973,972,61
|
|
20230704,103300,206980934,973,973,973,973,29
|
|
20230704,103200,206952717,972,974,974,972,1080
|
|
20230704,103100,205901914,974,974,974,974,1
|
|
20230704,103000,205900940,972,972,972,972,134
|
|
20230704,102900,205770692,972,972,972,972,0
|
|
20230704,102800,205770692,972,972,972,972,0
|
|
20230704,102700,205770692,972,972,972,972,500
|
|
20230704,102600,205284692,972,974,974,972,1799
|
|
20230704,102500,203533507,975,975,975,975,127
|
|
20230704,102400,203409682,975,974,975,972,6331
|
|
20230704,102300,197251945,974,974,974,974,794
|
|
20230704,102200,196478589,974,975,976,974,2494
|
|
20230704,102100,194049420,975,976,976,975,1327
|
|
20230704,102000,192755586,974,974,974,974,0
|
|
20230704,101900,192755586,974,981,986,974,8099
|
|
20230704,101800,184846066,981,981,981,981,0
|
|
20230704,101700,184846066,981,981,981,980,10
|
|
20230704,101600,184836258,980,980,980,980,26
|
|
20230704,101500,184810778,980,978,980,978,586
|
|
20230704,101400,184237622,978,978,978,978,102
|
|
20230704,101300,184137866,978,978,978,978,10
|
|
20230704,101200,184128086,978,978,978,978,105
|
|
20230704,101100,184025396,978,978,978,978,621
|
|
20230704,101000,183418058,976,979,979,976,1140
|
|
20230704,100900,182304673,979,979,979,979,1
|
|
20230704,100800,182303694,992,993,993,992,550
|
|
20230704,100700,181757594,993,975,993,975,2000
|
|
20230704,100600,179800982,976,982,982,975,7002
|
|
20230704,100500,172971419,982,982,985,975,6823
|
|
20230704,100400,166312378,976,977,977,976,886
|
|
20230704,100300,165447549,976,981,981,976,9859
|
|
20230704,100200,155808370,981,981,981,981,100
|
|
20230704,100100,155710270,981,982,983,981,3902
|
|
20230704,100000,151881321,983,983,983,983,2541
|
|
20230704,095900,149383518,983,984,984,982,1575
|
|
20230704,095800,147835034,983,987,987,983,1594
|
|
20230704,095700,146263816,989,990,990,989,9795
|
|
20230704,095600,136566866,991,991,991,991,0
|
|
20230704,095500,136566866,991,991,991,991,26
|
|
20230704,095400,136541100,991,991,991,991,0
|
|
20230704,095300,136541100,991,991,991,990,1864
|
|
20230704,095200,134694270,992,992,992,992,5
|
|
20230704,095100,134689310,992,992,992,992,115
|
|
20230704,095000,134575230,993,993,993,993,5
|
|
20230704,094900,134570265,993,992,994,992,2018
|
|
20230704,094800,132568381,993,993,993,993,500
|
|
20230704,094700,132071881,993,994,995,993,1205
|
|
20230704,094600,130875304,995,995,995,995,20
|
|
20230704,094500,130855404,995,995,995,995,97
|
|
20230704,094400,130758889,995,995,995,995,10
|
|
20230704,094300,130748939,998,998,998,998,0
|
|
20230704,094200,130748939,998,998,998,998,0
|
|
20230704,094100,130748939,998,998,998,998,0
|
|
20230704,094000,130748939,998,990,998,990,145
|
|
20230704,093900,130605041,987,990,991,987,1724
|
|
20230704,093800,128902344,986,986,986,986,0
|
|
20230704,093700,128902344,986,991,991,986,1142
|
|
20230704,093600,127772222,998,998,998,998,0
|
|
20230704,093500,127772222,998,998,998,998,0
|
|
20230704,093400,127772222,998,1000,1000,998,876
|
|
20230704,093300,126897181,1008,995,1008,995,2993
|
|
20230704,093200,123906994,995,989,995,989,331
|
|
20230704,093100,123579628,989,987,989,987,811
|
|
20230704,093000,122779027,985,985,985,985,0
|
|
20230704,092900,122779027,985,985,985,985,1000
|
|
20230704,092800,121794027,985,984,985,980,3554
|
|
20230704,092700,118293896,983,983,983,983,639
|
|
20230704,092600,117665759,983,983,983,983,1
|
|
20230704,092500,117664776,975,975,975,975,0
|
|
20230704,092400,117664776,975,975,985,975,10106
|
|
20230704,092300,107727237,975,977,977,975,25687
|
|
20230704,092200,82664853,978,980,980,978,4031
|
|
20230704,092100,78720727,980,981,981,980,3177
|
|
20230704,092000,75606957,981,982,982,981,10000
|
|
20230704,091900,65796857,981,981,981,981,112
|
|
20230704,091800,65686985,985,982,985,981,5000
|
|
20230704,091700,60781083,983,984,985,983,1630
|
|
20230704,091600,59177028,985,984,985,983,5622
|
|
20230704,091500,53647651,984,984,984,984,1567
|
|
20230704,091400,52105723,981,981,981,981,332
|
|
20230704,091300,51780031,984,982,984,982,819
|
|
20230704,091200,50975769,985,983,986,979,2658
|
|
20230704,091100,48362765,978,978,982,978,931
|
|
20230704,091000,47451726,982,983,986,976,6421
|
|
20230704,090900,41171991,990,999,999,976,7443
|
|
20230704,090800,33806804,999,998,1003,996,11257
|
|
20230704,090700,22570625,998,1004,1004,998,1642
|
|
20230704,090600,20928978,1005,1004,1005,999,5110
|
|
20230704,090500,15799397,1004,1010,1010,1000,4306
|
|
20230704,090400,11478207,1007,1005,1011,1004,2415
|
|
20230704,090300,9047235,1006,1000,1006,1000,3298
|
|
20230704,090200,5731235,1000,998,1008,998,1378
|
|
20230704,090100,4344178,1008,999,1008,997,1535
|
|
20230704,090000,2813700,996,996,996,996,2825
|