622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191900,249476593,969,969,969,969,2255
|
|
20230705,191800,249476593,969,969,969,969,0
|
|
20230705,191700,249476593,969,969,969,969,0
|
|
20230705,191600,249476593,969,969,969,969,0
|
|
20230705,191500,249476593,969,969,969,969,0
|
|
20230705,191400,249476593,969,969,969,969,0
|
|
20230705,191300,249476593,969,969,969,969,0
|
|
20230705,191200,249476593,969,969,969,969,0
|
|
20230705,191100,249476593,969,969,969,969,0
|
|
20230705,191000,249476593,969,969,969,969,0
|
|
20230705,190900,249476593,969,969,969,969,0
|
|
20230705,190800,249476593,969,969,969,969,0
|
|
20230705,190700,249476593,969,969,969,969,0
|
|
20230705,190600,249476593,969,969,969,969,0
|
|
20230705,190500,249476593,969,969,969,969,0
|
|
20230705,190400,249476593,969,969,969,969,0
|
|
20230705,190300,249476593,969,969,969,969,0
|
|
20230705,190200,249476593,969,969,969,969,0
|
|
20230705,190100,249476593,969,969,969,969,0
|
|
20230705,190000,249476593,969,969,969,969,0
|
|
20230705,185900,249476593,969,969,969,969,0
|
|
20230705,185800,249476593,969,969,969,969,0
|
|
20230705,185700,249476593,969,969,969,969,0
|
|
20230705,185600,249476593,969,969,969,969,0
|
|
20230705,185500,249476593,969,969,969,969,0
|
|
20230705,185400,249476593,969,969,969,969,0
|
|
20230705,185300,249476593,969,969,969,969,0
|
|
20230705,185200,249476593,969,969,969,969,0
|
|
20230705,185100,249476593,969,969,969,969,0
|
|
20230705,185000,249476593,969,969,969,969,0
|
|
20230705,184900,249476593,969,969,969,969,2255
|
|
20230705,184800,249476593,969,969,969,969,0
|
|
20230705,184700,249476593,969,969,969,969,0
|
|
20230705,184600,249476593,969,969,969,969,0
|
|
20230705,184500,249476593,969,969,969,969,0
|
|
20230705,184400,249476593,969,969,969,969,0
|
|
20230705,184300,249476593,969,969,969,969,0
|
|
20230705,184200,249476593,969,969,969,969,0
|
|
20230705,184100,249476593,969,969,969,969,0
|
|
20230705,184000,249476593,969,969,969,969,0
|
|
20230705,183900,249476593,969,969,969,969,0
|
|
20230705,183800,249476593,969,969,969,969,0
|
|
20230705,183700,249476593,969,969,969,969,0
|
|
20230705,183600,249476593,969,969,969,969,0
|
|
20230705,183500,249476593,969,969,969,969,0
|
|
20230705,183400,249476593,969,969,969,969,0
|
|
20230705,183300,249476593,969,969,969,969,0
|
|
20230705,183200,249476593,969,969,969,969,0
|
|
20230705,183100,249476593,969,969,969,969,0
|
|
20230705,183000,249476593,969,969,969,969,0
|
|
20230705,182900,249476593,969,969,969,969,0
|
|
20230705,182800,249476593,969,969,969,969,0
|
|
20230705,182700,249476593,969,969,969,969,0
|
|
20230705,182600,249476593,969,969,969,969,0
|
|
20230705,182500,249476593,969,969,969,969,0
|
|
20230705,182400,249476593,969,969,969,969,0
|
|
20230705,182300,249476593,969,969,969,969,0
|
|
20230705,182200,249476593,969,969,969,969,0
|
|
20230705,182100,249476593,969,969,969,969,0
|
|
20230705,182000,249476593,969,969,969,969,0
|
|
20230705,181900,249476593,969,969,969,969,2255
|
|
20230705,181800,249476593,969,969,969,969,0
|
|
20230705,181700,249476593,969,969,969,969,0
|
|
20230705,181600,249476593,969,969,969,969,0
|
|
20230705,181500,249476593,969,969,969,969,0
|
|
20230705,181400,249476593,969,969,969,969,0
|
|
20230705,181300,249476593,969,969,969,969,0
|
|
20230705,181200,249476593,969,969,969,969,0
|
|
20230705,181100,249476593,969,969,969,969,0
|
|
20230705,181000,249476593,969,969,969,969,0
|
|
20230705,180900,249476593,969,969,969,969,0
|
|
20230705,180800,249476593,969,969,969,969,0
|
|
20230705,180700,249476593,969,969,969,969,0
|
|
20230705,180600,249476593,969,969,969,969,0
|
|
20230705,180500,249476593,969,969,969,969,0
|
|
20230705,180400,249476593,969,969,969,969,0
|
|
20230705,180300,249476593,969,969,969,969,0
|
|
20230705,180200,249476593,969,969,969,969,0
|
|
20230705,180100,249476593,969,969,969,969,0
|
|
20230705,180000,249476593,969,969,969,969,0
|
|
20230705,175900,249476593,969,969,969,969,0
|
|
20230705,175800,249476593,969,969,969,969,0
|
|
20230705,175700,249476593,969,969,969,969,0
|
|
20230705,175600,249476593,969,969,969,969,0
|
|
20230705,175500,249476593,969,969,969,969,0
|
|
20230705,175400,249476593,969,969,969,969,0
|
|
20230705,175300,249476593,969,969,969,969,0
|
|
20230705,175200,249476593,969,969,969,969,0
|
|
20230705,175100,249476593,969,969,969,969,0
|
|
20230705,175000,249476593,969,969,969,969,0
|
|
20230705,174900,249476593,969,969,969,969,2255
|
|
20230705,174800,249476593,969,969,969,969,0
|
|
20230705,174700,249476593,969,969,969,969,0
|
|
20230705,174600,249476593,969,969,969,969,0
|
|
20230705,174500,249476593,969,969,969,969,0
|
|
20230705,174400,249476593,969,969,969,969,0
|
|
20230705,174300,249476593,969,969,969,969,0
|
|
20230705,174200,249476593,969,969,969,969,0
|
|
20230705,174100,249476593,969,969,969,969,0
|
|
20230705,174000,249476593,969,969,969,969,0
|
|
20230705,173900,249476593,969,969,969,969,0
|
|
20230705,173800,249476593,969,969,969,969,0
|
|
20230705,173700,249476593,969,969,969,969,0
|
|
20230705,173600,249476593,969,969,969,969,0
|
|
20230705,173500,249476593,969,969,969,969,0
|
|
20230705,173400,249476593,969,969,969,969,0
|
|
20230705,173300,249476593,969,969,969,969,0
|
|
20230705,173200,249476593,969,969,969,969,0
|
|
20230705,173100,249476593,969,969,969,969,0
|
|
20230705,173000,249476593,969,969,969,969,0
|
|
20230705,172900,249476593,969,969,969,969,0
|
|
20230705,172800,249476593,969,969,969,969,0
|
|
20230705,172700,249476593,969,969,969,969,0
|
|
20230705,172600,249476593,969,969,969,969,0
|
|
20230705,172500,249476593,969,969,969,969,0
|
|
20230705,172400,249476593,969,969,969,969,0
|
|
20230705,172300,249476593,969,969,969,969,0
|
|
20230705,172200,249476593,969,969,969,969,0
|
|
20230705,172100,249476593,969,969,969,969,0
|
|
20230705,172000,249476593,969,969,969,969,0
|
|
20230705,171900,249476593,969,969,969,969,2255
|
|
20230705,171800,249476593,969,969,969,969,0
|
|
20230705,171700,249476593,969,969,969,969,0
|
|
20230705,171600,249476593,969,969,969,969,0
|
|
20230705,171500,249476593,969,969,969,969,0
|
|
20230705,171400,249476593,969,969,969,969,0
|
|
20230705,171300,249476593,969,969,969,969,0
|
|
20230705,171200,249476593,969,969,969,969,0
|
|
20230705,171100,249476593,969,969,969,969,0
|
|
20230705,171000,249476593,969,969,969,969,0
|
|
20230705,170900,249476593,969,969,969,969,0
|
|
20230705,170800,249476593,969,969,969,969,0
|
|
20230705,170700,249476593,969,969,969,969,0
|
|
20230705,170600,249476593,969,969,969,969,0
|
|
20230705,170500,249476593,969,969,969,969,0
|
|
20230705,170400,249476593,969,969,969,969,0
|
|
20230705,170300,249476593,969,969,969,969,0
|
|
20230705,170200,249476593,969,969,969,969,0
|
|
20230705,170100,249476593,969,969,969,969,0
|
|
20230705,170000,249476593,969,969,969,969,0
|
|
20230705,165900,249476593,969,969,969,969,0
|
|
20230705,165800,249476593,969,969,969,969,0
|
|
20230705,165700,249476593,969,969,969,969,0
|
|
20230705,165600,249476593,969,969,969,969,0
|
|
20230705,165500,249476593,969,969,969,969,0
|
|
20230705,165400,249476593,969,969,969,969,0
|
|
20230705,165300,249476593,969,969,969,969,0
|
|
20230705,165200,249476593,969,969,969,969,0
|
|
20230705,165100,249476593,969,969,969,969,0
|
|
20230705,165000,249476593,969,969,969,969,0
|
|
20230705,164900,249476593,969,969,969,969,2255
|
|
20230705,164800,249476593,969,969,969,969,0
|
|
20230705,164700,249476593,969,969,969,969,0
|
|
20230705,164600,249476593,969,969,969,969,0
|
|
20230705,164500,249476593,969,969,969,969,0
|
|
20230705,164400,249476593,969,969,969,969,0
|
|
20230705,164300,249476593,969,969,969,969,0
|
|
20230705,164200,249476593,969,969,969,969,0
|
|
20230705,164100,249476593,969,969,969,969,0
|
|
20230705,164000,249476593,969,969,969,969,0
|
|
20230705,163900,249476593,969,969,969,969,0
|
|
20230705,163800,249476593,969,969,969,969,0
|
|
20230705,163700,249476593,969,969,969,969,0
|
|
20230705,163600,249476593,969,969,969,969,0
|
|
20230705,163500,249476593,969,969,969,969,0
|
|
20230705,163400,249476593,969,969,969,969,0
|
|
20230705,163300,249476593,969,969,969,969,0
|
|
20230705,163200,249476593,969,969,969,969,0
|
|
20230705,163100,249476593,969,969,969,969,0
|
|
20230705,163000,249476593,969,969,969,969,0
|
|
20230705,162900,249476593,969,969,969,969,0
|
|
20230705,162800,249476593,969,969,969,969,0
|
|
20230705,162700,249476593,969,969,969,969,0
|
|
20230705,162600,249476593,969,969,969,969,0
|
|
20230705,162500,249476593,969,969,969,969,0
|
|
20230705,162400,249476593,969,969,969,969,0
|
|
20230705,162300,249476593,969,969,969,969,0
|
|
20230705,162200,249476593,969,969,969,969,0
|
|
20230705,162100,249476593,969,969,969,969,0
|
|
20230705,162000,249476593,969,969,969,969,0
|
|
20230705,161900,249476593,969,969,969,969,2255
|
|
20230705,161800,249476593,969,969,969,969,0
|
|
20230705,161700,249476593,969,969,969,969,0
|
|
20230705,161600,249476593,969,969,969,969,0
|
|
20230705,161500,249476593,969,969,969,969,0
|
|
20230705,161400,249476593,969,969,969,969,0
|
|
20230705,161300,249476593,969,969,969,969,0
|
|
20230705,161200,249476593,969,969,969,969,0
|
|
20230705,161100,249476593,969,969,969,969,0
|
|
20230705,161000,249476593,969,969,969,969,0
|
|
20230705,160900,249476593,969,969,969,969,0
|
|
20230705,160800,249476593,969,969,969,969,0
|
|
20230705,160700,249476593,969,969,969,969,0
|
|
20230705,160600,249476593,969,969,969,969,0
|
|
20230705,160500,249476593,969,969,969,969,0
|
|
20230705,160400,249476593,969,969,969,969,0
|
|
20230705,160300,249476593,969,969,969,969,0
|
|
20230705,160200,249476593,969,969,969,969,0
|
|
20230705,160100,249476593,969,969,969,969,0
|
|
20230705,160000,249476593,969,969,969,969,0
|
|
20230705,155900,249476593,969,969,969,969,0
|
|
20230705,155800,249476593,969,969,969,969,0
|
|
20230705,155700,249476593,969,969,969,969,0
|
|
20230705,155600,249476593,969,969,969,969,0
|
|
20230705,155500,249476593,969,969,969,969,0
|
|
20230705,155400,249476593,969,969,969,969,0
|
|
20230705,155300,249476593,969,969,969,969,0
|
|
20230705,155200,249476593,969,969,969,969,0
|
|
20230705,155100,249476593,969,969,969,969,0
|
|
20230705,155000,249476593,969,969,969,969,0
|
|
20230705,154900,249476593,969,969,969,969,2255
|
|
20230705,154800,249476593,969,969,969,969,0
|
|
20230705,154700,249476593,969,969,969,969,0
|
|
20230705,154600,249476593,969,969,969,969,0
|
|
20230705,154500,249476593,969,969,969,969,0
|
|
20230705,154400,249476593,969,969,969,969,0
|
|
20230705,154300,249476593,969,969,969,969,0
|
|
20230705,154200,249476593,969,969,969,969,0
|
|
20230705,154100,249476593,969,969,969,969,0
|
|
20230705,154000,249476593,969,969,969,969,0
|
|
20230705,153900,249476593,969,969,969,969,0
|
|
20230705,153800,249476593,969,969,969,969,0
|
|
20230705,153700,249476593,969,969,969,969,0
|
|
20230705,153600,249476593,969,969,969,969,0
|
|
20230705,153500,249476593,969,969,969,969,0
|
|
20230705,153400,249476593,969,969,969,969,0
|
|
20230705,153300,249476593,969,969,969,969,0
|
|
20230705,153200,249476593,969,969,969,969,0
|
|
20230705,153100,249476593,969,969,969,969,0
|
|
20230705,153000,249476593,969,969,969,969,2255
|
|
20230705,152900,247291498,965,965,965,965,0
|
|
20230705,152800,247291498,965,965,965,965,0
|
|
20230705,152700,247291498,965,965,965,965,0
|
|
20230705,152600,247291498,965,965,965,965,0
|
|
20230705,152500,247291498,965,965,965,965,0
|
|
20230705,152400,247291498,965,965,965,965,0
|
|
20230705,152300,247291498,965,965,965,965,0
|
|
20230705,152200,247291498,965,965,965,965,0
|
|
20230705,152100,247291498,965,965,965,965,0
|
|
20230705,152000,247291498,965,965,965,965,0
|
|
20230705,151900,247291498,965,967,967,965,1286
|
|
20230705,151800,246050306,967,967,967,967,11
|
|
20230705,151700,246039669,967,964,967,964,3267
|
|
20230705,151600,242886095,964,963,964,963,677
|
|
20230705,151500,242233526,963,964,965,963,1087
|
|
20230705,151400,241185695,965,965,965,964,397
|
|
20230705,151300,240802615,965,965,965,964,292
|
|
20230705,151200,240520846,965,965,965,965,12
|
|
20230705,151100,240509266,965,965,965,965,4
|
|
20230705,151000,240505406,964,964,964,964,0
|
|
20230705,150900,240505406,964,965,965,963,234
|
|
20230705,150800,240279611,966,966,966,966,1105
|
|
20230705,150700,239212181,967,966,967,961,2606
|
|
20230705,150600,236702002,966,970,970,964,3055
|
|
20230705,150500,233754547,969,969,971,969,21
|
|
20230705,150400,233734196,971,969,971,969,3
|
|
20230705,150300,233731287,969,970,970,969,40
|
|
20230705,150200,233692507,971,969,971,969,22
|
|
20230705,150100,233671147,972,972,972,972,50
|
|
20230705,150000,233622547,973,970,973,970,1825
|
|
20230705,145900,231850859,971,966,971,965,2468
|
|
20230705,145800,229465189,966,966,966,966,194
|
|
20230705,145700,229277785,967,968,968,967,697
|
|
20230705,145600,228603784,969,968,969,967,3435
|
|
20230705,145500,225278805,969,969,969,969,2607
|
|
20230705,145400,222752622,969,971,971,969,4242
|
|
20230705,145300,218639041,974,974,974,971,1528
|
|
20230705,145200,217150844,974,974,974,974,0
|
|
20230705,145100,217150844,974,973,974,973,50
|
|
20230705,145000,217102189,973,973,973,973,100
|
|
20230705,144900,217004889,975,974,975,974,10
|
|
20230705,144800,216995143,975,974,975,973,60
|
|
20230705,144700,216936759,975,973,975,972,73
|
|
20230705,144600,216865764,974,970,974,970,1561
|
|
20230705,144500,215349816,974,972,974,970,40
|
|
20230705,144400,215310983,972,971,972,971,299
|
|
20230705,144300,215020653,970,970,970,970,124
|
|
20230705,144200,214900373,970,969,970,969,106
|
|
20230705,144100,214797608,969,969,969,969,205
|
|
20230705,144000,214598963,975,974,975,974,178
|
|
20230705,143900,214425590,974,968,974,966,4287
|
|
20230705,143800,210279381,969,968,969,968,188
|
|
20230705,143700,210097396,969,970,970,969,1428
|
|
20230705,143600,208713631,971,972,975,971,550
|
|
20230705,143500,208179575,975,975,975,975,0
|
|
20230705,143400,208179575,975,973,975,973,15
|
|
20230705,143300,208164975,975,974,975,974,198
|
|
20230705,143200,207971986,975,975,975,975,0
|
|
20230705,143100,207971986,975,975,975,975,0
|
|
20230705,143000,207971986,975,975,975,975,0
|
|
20230705,142900,207971986,975,975,975,975,0
|
|
20230705,142800,207971986,975,974,975,972,312
|
|
20230705,142700,207668105,974,974,974,974,0
|
|
20230705,142600,207668105,974,974,974,974,0
|
|
20230705,142500,207668105,974,974,974,974,1
|
|
20230705,142400,207667131,968,971,971,968,2897
|
|
20230705,142300,204858824,975,975,975,975,0
|
|
20230705,142200,204858824,975,975,975,975,0
|
|
20230705,142100,204858824,975,974,975,974,10
|
|
20230705,142000,204849076,975,974,975,974,57
|
|
20230705,141900,204793504,975,975,975,975,0
|
|
20230705,141800,204793504,975,975,975,975,7
|
|
20230705,141700,204786679,971,971,971,971,0
|
|
20230705,141600,204786679,971,972,975,971,22
|
|
20230705,141500,204765307,975,974,975,974,2
|
|
20230705,141400,204763358,975,973,975,973,28
|
|
20230705,141300,204736088,975,974,975,974,12
|
|
20230705,141200,204724389,975,975,975,975,0
|
|
20230705,141100,204724389,975,973,975,973,14
|
|
20230705,141000,204710754,975,974,975,973,48
|
|
20230705,140900,204664045,975,973,975,972,245
|
|
20230705,140800,204425502,974,974,974,974,1010
|
|
20230705,140700,203441762,975,975,975,975,0
|
|
20230705,140600,203441762,975,975,975,975,0
|
|
20230705,140500,203441762,975,975,975,975,0
|
|
20230705,140400,203441762,975,971,975,971,301
|
|
20230705,140300,203148671,974,974,974,970,606
|
|
20230705,140200,202559799,968,968,968,968,0
|
|
20230705,140100,202559799,968,974,974,968,1739
|
|
20230705,140000,200876194,974,974,974,974,0
|
|
20230705,135900,200876194,974,974,974,974,2
|
|
20230705,135800,200874246,975,974,975,972,13
|
|
20230705,135700,200861586,975,975,975,975,73
|
|
20230705,135600,200790411,975,975,975,975,0
|
|
20230705,135500,200790411,975,974,975,974,3
|
|
20230705,135400,200787488,975,975,975,975,0
|
|
20230705,135300,200787488,975,974,975,973,30
|
|
20230705,135200,200758290,975,974,975,973,38
|
|
20230705,135100,200721304,975,973,975,972,756
|
|
20230705,135000,199985028,975,974,975,973,45
|
|
20230705,134900,199941198,969,969,969,969,0
|
|
20230705,134800,199941198,969,972,972,969,98
|
|
20230705,134700,199846226,975,973,975,973,43
|
|
20230705,134600,199804325,977,976,977,975,43
|
|
20230705,134500,199762374,977,975,977,975,561
|
|
20230705,134400,199215353,975,975,975,975,1
|
|
20230705,134300,199214378,976,976,976,976,0
|
|
20230705,134200,199214378,976,974,976,973,112
|
|
20230705,134100,199105184,975,974,975,973,64
|
|
20230705,134000,199042850,975,975,975,975,0
|
|
20230705,133900,199042850,975,972,975,972,211
|
|
20230705,133800,198837561,973,968,973,967,1132
|
|
20230705,133700,197742364,969,971,971,969,1951
|
|
20230705,133600,195851343,974,974,974,974,104
|
|
20230705,133500,195750047,975,975,975,975,0
|
|
20230705,133400,195750047,975,975,975,975,0
|
|
20230705,133300,195750047,975,975,975,975,0
|
|
20230705,133200,195750047,975,975,975,975,0
|
|
20230705,133100,195750047,975,975,975,975,0
|
|
20230705,133000,195750047,975,975,975,975,0
|
|
20230705,132900,195750047,975,975,975,975,100
|
|
20230705,132800,195652547,975,975,975,975,0
|
|
20230705,132700,195652547,975,975,975,975,0
|
|
20230705,132600,195652547,975,975,975,975,1
|
|
20230705,132500,195651572,972,972,972,972,4519
|
|
20230705,132400,191259104,977,977,977,973,48
|
|
20230705,132300,191212270,976,975,977,975,135
|
|
20230705,132200,191080568,975,975,975,975,3
|
|
20230705,132100,191077643,977,977,977,977,0
|
|
20230705,132000,191077643,977,975,977,974,105
|
|
20230705,131900,190975270,974,975,975,974,5
|
|
20230705,131800,190970399,975,975,975,975,4
|
|
20230705,131700,190966499,976,976,976,976,100
|
|
20230705,131600,190868899,977,977,977,977,0
|
|
20230705,131500,190868899,977,974,977,974,108
|
|
20230705,131400,190763609,975,975,977,975,317
|
|
20230705,131300,190453944,977,977,977,977,0
|
|
20230705,131200,190453944,977,977,977,977,1
|
|
20230705,131100,190452967,977,977,977,977,50
|
|
20230705,131000,190404117,977,975,977,975,67
|
|
20230705,130900,190338782,975,975,975,975,0
|
|
20230705,130800,190338782,975,975,975,975,3
|
|
20230705,130700,190335857,975,975,975,975,0
|
|
20230705,130600,190335857,975,975,975,975,4
|
|
20230705,130500,190331957,975,975,975,975,0
|
|
20230705,130400,190331957,975,975,975,975,3
|
|
20230705,130300,190329032,975,975,975,975,0
|
|
20230705,130200,190329032,975,975,975,975,0
|
|
20230705,130100,190329032,975,975,975,975,0
|
|
20230705,130000,190329032,975,975,975,975,514
|
|
20230705,125900,189827882,977,975,977,975,17
|
|
20230705,125800,189811283,977,977,977,977,0
|
|
20230705,125700,189811283,977,977,977,977,0
|
|
20230705,125600,189811283,977,971,977,971,138
|
|
20230705,125500,189677237,976,976,976,976,0
|
|
20230705,125400,189677237,976,975,976,975,4
|
|
20230705,125300,189673336,977,977,977,977,0
|
|
20230705,125200,189673336,977,974,977,974,105
|
|
20230705,125100,189570757,976,975,976,975,111
|
|
20230705,125000,189462429,977,975,977,975,70
|
|
20230705,124900,189394109,976,976,976,976,96
|
|
20230705,124800,189300413,976,976,976,976,0
|
|
20230705,124700,189300413,976,974,976,974,10
|
|
20230705,124600,189290661,976,976,976,976,0
|
|
20230705,124500,189290661,976,976,976,976,0
|
|
20230705,124400,189290661,976,975,976,975,88
|
|
20230705,124300,189204777,976,976,976,976,0
|
|
20230705,124200,189204777,976,975,976,975,144
|
|
20230705,124100,189064376,976,973,976,973,2649
|
|
20230705,124000,186484474,973,971,973,971,969
|
|
20230705,123900,185543573,971,964,971,964,511
|
|
20230705,123800,185050962,963,977,977,963,11889
|
|
20230705,123700,173575652,977,977,977,977,1
|
|
20230705,123600,173574675,978,974,978,974,3
|
|
20230705,123500,173571749,974,974,977,974,283
|
|
20230705,123400,173296065,972,972,972,972,8000
|
|
20230705,123300,165520065,973,973,973,973,8
|
|
20230705,123200,165512281,974,973,974,972,101
|
|
20230705,123100,165414100,975,975,975,975,100
|
|
20230705,123000,165316600,972,973,973,972,2668
|
|
20230705,122900,162722737,976,976,976,976,8
|
|
20230705,122800,162714929,976,976,976,976,0
|
|
20230705,122700,162714929,976,976,976,976,2
|
|
20230705,122600,162712977,976,976,976,976,0
|
|
20230705,122500,162712977,976,976,976,976,0
|
|
20230705,122400,162712977,976,976,976,976,44
|
|
20230705,122300,162670033,976,976,976,976,100
|
|
20230705,122200,162572433,977,977,977,977,0
|
|
20230705,122100,162572433,977,977,977,977,0
|
|
20230705,122000,162572433,977,977,977,977,0
|
|
20230705,121900,162572433,977,977,977,977,58
|
|
20230705,121800,162515767,977,977,977,977,454
|
|
20230705,121700,162072209,977,977,977,977,23
|
|
20230705,121600,162049738,977,977,977,977,4
|
|
20230705,121500,162045830,977,977,977,977,0
|
|
20230705,121400,162045830,977,977,977,977,0
|
|
20230705,121300,162045830,977,977,977,977,101
|
|
20230705,121200,161947153,976,975,976,975,894
|
|
20230705,121100,161075152,972,972,972,972,54
|
|
20230705,121000,161022664,975,975,975,975,1
|
|
20230705,120900,161021689,973,973,973,973,9
|
|
20230705,120800,161012932,977,977,977,977,10374
|
|
20230705,120700,150877534,977,977,977,977,1
|
|
20230705,120600,150876557,978,978,978,978,0
|
|
20230705,120500,150876557,978,978,978,978,0
|
|
20230705,120400,150876557,978,978,978,978,0
|
|
20230705,120300,150876557,978,978,978,978,30
|
|
20230705,120200,150847217,978,978,978,978,16
|
|
20230705,120100,150831569,978,978,978,978,0
|
|
20230705,120000,150831569,978,978,978,978,5
|
|
20230705,115900,150826679,978,978,978,978,7
|
|
20230705,115800,150819833,980,980,980,980,0
|
|
20230705,115700,150819833,980,980,980,980,0
|
|
20230705,115600,150819833,980,980,980,980,0
|
|
20230705,115500,150819833,980,979,980,979,2
|
|
20230705,115400,150817874,980,978,980,977,1145
|
|
20230705,115300,149695971,980,978,980,977,204
|
|
20230705,115200,149496365,979,978,980,977,110
|
|
20230705,115100,149388683,980,980,980,980,0
|
|
20230705,115000,149388683,980,979,980,979,105
|
|
20230705,114900,149285887,979,979,979,979,0
|
|
20230705,114800,149285887,979,979,979,979,1
|
|
20230705,114700,149284908,981,979,981,979,1088
|
|
20230705,114600,148219657,981,980,981,980,205
|
|
20230705,114500,148018756,981,980,981,980,584
|
|
20230705,114400,147446040,979,980,981,979,140
|
|
20230705,114300,147308971,981,976,981,975,3784
|
|
20230705,114200,143615963,976,976,976,976,6
|
|
20230705,114100,143610107,976,976,976,976,806
|
|
20230705,114000,142823451,976,976,976,976,0
|
|
20230705,113900,142823451,976,976,976,976,0
|
|
20230705,113800,142823451,976,976,976,976,1
|
|
20230705,113700,142822475,971,971,971,971,22
|
|
20230705,113600,142801113,971,973,973,971,490
|
|
20230705,113500,142325142,974,974,974,974,0
|
|
20230705,113400,142325142,974,974,974,974,0
|
|
20230705,113300,142325142,974,974,974,974,0
|
|
20230705,113200,142325142,974,974,974,974,0
|
|
20230705,113100,142325142,974,974,974,974,10
|
|
20230705,113000,142315402,976,976,976,976,1
|
|
20230705,112900,142314426,973,973,973,973,0
|
|
20230705,112800,142314426,973,973,973,973,0
|
|
20230705,112700,142314426,973,973,973,973,1057
|
|
20230705,112600,141285965,974,974,974,974,17
|
|
20230705,112500,141269407,974,975,975,974,278
|
|
20230705,112400,140998358,977,977,977,977,0
|
|
20230705,112300,140998358,977,977,977,977,0
|
|
20230705,112200,140998358,977,977,977,977,0
|
|
20230705,112100,140998358,977,980,980,977,250
|
|
20230705,112000,140753958,982,982,982,982,0
|
|
20230705,111900,140753958,982,982,982,982,0
|
|
20230705,111800,140753958,982,982,982,982,10
|
|
20230705,111700,140744138,982,982,982,982,1
|
|
20230705,111600,140743156,983,983,983,983,0
|
|
20230705,111500,140743156,983,983,983,983,0
|
|
20230705,111400,140743156,983,983,983,983,0
|
|
20230705,111300,140743156,983,983,983,983,0
|
|
20230705,111200,140743156,983,983,983,982,300
|
|
20230705,111100,140448339,983,982,983,982,300
|
|
20230705,111000,140153639,983,980,983,980,749
|
|
20230705,110900,139418797,983,981,983,981,1104
|
|
20230705,110800,138335466,981,980,981,977,745
|
|
20230705,110700,137607507,981,980,981,980,477
|
|
20230705,110600,137140046,980,980,980,980,1
|
|
20230705,110500,137139066,977,977,977,977,1100
|
|
20230705,110400,136064366,980,980,980,980,338
|
|
20230705,110300,135733126,980,979,980,979,2118
|
|
20230705,110200,133657596,980,979,980,979,72
|
|
20230705,110100,133587107,980,978,980,978,4862
|
|
20230705,110000,128823868,977,978,978,977,88
|
|
20230705,105900,128737877,978,978,978,978,1
|
|
20230705,105800,128736899,978,978,978,978,100
|
|
20230705,105700,128639099,978,977,978,977,263
|
|
20230705,105600,128382036,977,977,977,977,62
|
|
20230705,105500,128321462,977,977,977,977,352
|
|
20230705,105400,127977558,977,976,977,976,1586
|
|
20230705,105300,126428112,976,975,976,975,76
|
|
20230705,105200,126354011,975,975,975,975,1
|
|
20230705,105100,126353036,977,977,977,977,8
|
|
20230705,105000,126345220,977,976,977,975,421
|
|
20230705,104900,125934632,977,974,977,974,4039
|
|
20230705,104800,122000134,974,972,974,972,11
|
|
20230705,104700,121989422,974,974,974,974,20
|
|
20230705,104600,121969942,974,974,974,974,0
|
|
20230705,104500,121969942,974,974,974,974,8
|
|
20230705,104400,121962150,974,974,974,974,1
|
|
20230705,104300,121961176,972,972,972,972,1
|
|
20230705,104200,121960204,972,973,973,972,44
|
|
20230705,104100,121917435,974,974,974,974,0
|
|
20230705,104000,121917435,974,974,974,974,57
|
|
20230705,103900,121861917,976,976,976,976,0
|
|
20230705,103800,121861917,976,976,977,976,2312
|
|
20230705,103700,119605404,976,976,976,976,165
|
|
20230705,103600,119444364,976,976,976,976,0
|
|
20230705,103500,119444364,976,976,976,976,0
|
|
20230705,103400,119444364,976,976,976,976,1
|
|
20230705,103300,119443388,974,974,974,974,0
|
|
20230705,103200,119443388,974,974,974,974,84
|
|
20230705,103100,119361572,974,977,977,974,421
|
|
20230705,103000,118951479,977,977,977,977,29
|
|
20230705,102900,118923146,977,977,977,977,0
|
|
20230705,102800,118923146,977,977,977,977,0
|
|
20230705,102700,118923146,977,977,977,977,0
|
|
20230705,102600,118923146,977,977,977,977,1000
|
|
20230705,102500,117946146,977,977,977,977,0
|
|
20230705,102400,117946146,977,977,977,977,0
|
|
20230705,102300,117946146,977,977,977,977,1
|
|
20230705,102200,117945169,978,978,978,978,0
|
|
20230705,102100,117945169,978,970,978,970,4033
|
|
20230705,102000,114033143,966,967,967,966,464
|
|
20230705,101900,113584917,970,970,970,970,10
|
|
20230705,101800,113575217,966,967,967,966,2136
|
|
20230705,101700,111511005,967,968,968,967,171
|
|
20230705,101600,111345643,968,968,968,968,1
|
|
20230705,101500,111344675,970,968,970,968,643
|
|
20230705,101400,110721600,968,968,968,968,41
|
|
20230705,101300,110681912,968,968,968,968,5
|
|
20230705,101200,110677072,968,967,968,967,1121
|
|
20230705,101100,109592988,967,967,967,967,77
|
|
20230705,101000,109518529,970,966,970,966,1152
|
|
20230705,100900,108405689,968,968,968,968,971
|
|
20230705,100800,107465761,970,970,970,970,0
|
|
20230705,100700,107465761,970,969,970,969,100
|
|
20230705,100600,107368765,969,969,969,969,100
|
|
20230705,100500,107271865,966,966,966,966,2311
|
|
20230705,100400,105039439,966,966,966,966,0
|
|
20230705,100300,105039439,966,966,966,966,500
|
|
20230705,100200,104556439,966,966,966,966,0
|
|
20230705,100100,104556439,966,967,967,966,1394
|
|
20230705,100000,103209732,967,968,968,967,1001
|
|
20230705,095900,102241764,968,968,968,968,1101
|
|
20230705,095800,101175996,970,970,970,970,0
|
|
20230705,095700,101175996,970,970,970,970,1
|
|
20230705,095600,101175026,969,969,969,969,1430
|
|
20230705,095500,99789356,969,969,969,969,0
|
|
20230705,095400,99789356,969,967,969,967,71
|
|
20230705,095300,99720649,967,967,967,967,1
|
|
20230705,095200,99719682,969,969,969,966,1039
|
|
20230705,095100,98715891,969,969,969,969,0
|
|
20230705,095000,98715891,969,969,969,969,30
|
|
20230705,094900,98686821,968,968,968,968,10
|
|
20230705,094800,98677141,968,965,968,965,725
|
|
20230705,094700,97976812,965,966,966,965,2002
|
|
20230705,094600,96043881,966,967,968,966,1133
|
|
20230705,094500,94949265,967,967,967,964,3522
|
|
20230705,094400,91548869,968,967,968,966,242
|
|
20230705,094300,91314983,968,968,968,968,3
|
|
20230705,094200,91312079,968,968,968,966,290
|
|
20230705,094100,91031443,968,968,968,966,2025
|
|
20230705,094000,89075288,968,967,968,966,3234
|
|
20230705,093900,85951039,970,969,970,969,151
|
|
20230705,093800,85804665,969,969,970,969,54
|
|
20230705,093700,85752289,969,969,970,969,219
|
|
20230705,093600,85540064,969,968,969,968,2482
|
|
20230705,093500,83135400,969,965,969,965,2869
|
|
20230705,093400,80363869,965,968,968,965,2445
|
|
20230705,093300,78002192,968,968,968,968,0
|
|
20230705,093200,78002192,968,968,968,968,1
|
|
20230705,093100,78001224,968,969,970,968,14
|
|
20230705,093000,77987658,970,969,970,969,73
|
|
20230705,092900,77916919,970,969,970,968,1395
|
|
20230705,092800,76565034,969,969,969,969,1
|
|
20230705,092700,76564065,966,966,966,966,1000
|
|
20230705,092600,75598065,966,966,966,966,20
|
|
20230705,092500,75578745,963,963,963,963,0
|
|
20230705,092400,75578745,963,964,964,963,3063
|
|
20230705,092300,72626057,964,964,964,964,2017
|
|
20230705,092200,70681669,964,964,964,964,3102
|
|
20230705,092100,67691341,967,971,971,967,1035
|
|
20230705,092000,66690492,966,965,970,964,4910
|
|
20230705,091900,61942443,964,969,969,964,3533
|
|
20230705,091800,58530564,969,969,969,969,1000
|
|
20230705,091700,57561564,970,972,972,970,3500
|
|
20230705,091600,54166164,978,979,979,978,250
|
|
20230705,091500,53921464,980,964,980,964,10000
|
|
20230705,091400,44220762,963,963,963,963,0
|
|
20230705,091300,44220762,963,967,967,962,4894
|
|
20230705,091200,39500067,966,970,970,966,8431
|
|
20230705,091100,31329485,969,968,969,968,1838
|
|
20230705,091000,29549301,965,963,965,963,837
|
|
20230705,090900,28742479,963,959,965,959,5939
|
|
20230705,090800,23022480,961,965,965,958,8743
|
|
20230705,090700,14616704,965,970,971,965,1200
|
|
20230705,090600,13456035,971,970,971,970,8190
|
|
20230705,090500,5508909,970,970,970,970,0
|
|
20230705,090400,5508909,970,970,970,970,120
|
|
20230705,090300,5392509,970,970,970,970,39
|
|
20230705,090200,5354679,971,971,971,971,0
|
|
20230705,090100,5354679,971,974,976,971,313
|
|
20230705,090000,5049498,972,965,972,964,5233
|