624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192100,1066475161,838,838,838,838,9555
|
|
20230713,192000,1066475161,838,838,838,838,0
|
|
20230713,191900,1066475161,838,838,838,838,0
|
|
20230713,191800,1066475161,838,838,838,838,0
|
|
20230713,191700,1066475161,838,838,838,838,0
|
|
20230713,191600,1066475161,838,838,838,838,0
|
|
20230713,191500,1066475161,838,838,838,838,0
|
|
20230713,191400,1066475161,838,838,838,838,0
|
|
20230713,191300,1066475161,838,838,838,838,0
|
|
20230713,191200,1066475161,838,838,838,838,0
|
|
20230713,191100,1066475161,838,838,838,838,0
|
|
20230713,191000,1066475161,838,838,838,838,0
|
|
20230713,190900,1066475161,838,838,838,838,0
|
|
20230713,190800,1066475161,838,838,838,838,0
|
|
20230713,190700,1066475161,838,838,838,838,0
|
|
20230713,190600,1066475161,838,838,838,838,0
|
|
20230713,190500,1066475161,838,838,838,838,0
|
|
20230713,190400,1066475161,838,838,838,838,0
|
|
20230713,190300,1066475161,838,838,838,838,0
|
|
20230713,190200,1066475161,838,838,838,838,0
|
|
20230713,190100,1066475161,838,838,838,838,0
|
|
20230713,190000,1066475161,838,838,838,838,0
|
|
20230713,185900,1066475161,838,838,838,838,0
|
|
20230713,185800,1066475161,838,838,838,838,0
|
|
20230713,185700,1066475161,838,838,838,838,0
|
|
20230713,185600,1066475161,838,838,838,838,0
|
|
20230713,185500,1066475161,838,838,838,838,0
|
|
20230713,185400,1066475161,838,838,838,838,0
|
|
20230713,185300,1066475161,838,838,838,838,0
|
|
20230713,185200,1066475161,838,838,838,838,0
|
|
20230713,185100,1066475161,838,838,838,838,9555
|
|
20230713,185000,1066475161,838,838,838,838,0
|
|
20230713,184900,1066475161,838,838,838,838,0
|
|
20230713,184800,1066475161,838,838,838,838,0
|
|
20230713,184700,1066475161,838,838,838,838,0
|
|
20230713,184600,1066475161,838,838,838,838,0
|
|
20230713,184500,1066475161,838,838,838,838,0
|
|
20230713,184400,1066475161,838,838,838,838,0
|
|
20230713,184300,1066475161,838,838,838,838,0
|
|
20230713,184200,1066475161,838,838,838,838,0
|
|
20230713,184100,1066475161,838,838,838,838,0
|
|
20230713,184000,1066475161,838,838,838,838,0
|
|
20230713,183900,1066475161,838,838,838,838,0
|
|
20230713,183800,1066475161,838,838,838,838,0
|
|
20230713,183700,1066475161,838,838,838,838,0
|
|
20230713,183600,1066475161,838,838,838,838,0
|
|
20230713,183500,1066475161,838,838,838,838,0
|
|
20230713,183400,1066475161,838,838,838,838,0
|
|
20230713,183300,1066475161,838,838,838,838,0
|
|
20230713,183200,1066475161,838,838,838,838,0
|
|
20230713,183100,1066475161,838,838,838,838,0
|
|
20230713,183000,1066475161,838,838,838,838,0
|
|
20230713,182900,1066475161,838,838,838,838,0
|
|
20230713,182800,1066475161,838,838,838,838,0
|
|
20230713,182700,1066475161,838,838,838,838,0
|
|
20230713,182600,1066475161,838,838,838,838,0
|
|
20230713,182500,1066475161,838,838,838,838,0
|
|
20230713,182400,1066475161,838,838,838,838,0
|
|
20230713,182300,1066475161,838,838,838,838,0
|
|
20230713,182200,1066475161,838,838,838,838,0
|
|
20230713,182100,1066475161,838,838,838,838,9555
|
|
20230713,182000,1066475161,838,838,838,838,0
|
|
20230713,181900,1066475161,838,838,838,838,0
|
|
20230713,181800,1066475161,838,838,838,838,0
|
|
20230713,181700,1066475161,838,838,838,838,0
|
|
20230713,181600,1066475161,838,838,838,838,0
|
|
20230713,181500,1066475161,838,838,838,838,0
|
|
20230713,181400,1066475161,838,838,838,838,0
|
|
20230713,181300,1066475161,838,838,838,838,0
|
|
20230713,181200,1066475161,838,838,838,838,0
|
|
20230713,181100,1066475161,838,838,838,838,0
|
|
20230713,181000,1066475161,838,838,838,838,0
|
|
20230713,180900,1066475161,838,838,838,838,0
|
|
20230713,180800,1066475161,838,838,838,838,0
|
|
20230713,180700,1066475161,838,838,838,838,0
|
|
20230713,180600,1066475161,838,838,838,838,0
|
|
20230713,180500,1066475161,838,838,838,838,0
|
|
20230713,180400,1066475161,838,838,838,838,0
|
|
20230713,180300,1066475161,838,838,838,838,0
|
|
20230713,180200,1066475161,838,838,838,838,0
|
|
20230713,180100,1066475161,838,838,838,838,0
|
|
20230713,180000,1066475161,838,838,838,838,0
|
|
20230713,175900,1066475161,838,838,838,838,0
|
|
20230713,175800,1066475161,838,838,838,838,0
|
|
20230713,175700,1066475161,838,838,838,838,0
|
|
20230713,175600,1066475161,838,838,838,838,0
|
|
20230713,175500,1066475161,838,838,838,838,0
|
|
20230713,175400,1066475161,838,838,838,838,0
|
|
20230713,175300,1066475161,838,838,838,838,0
|
|
20230713,175200,1066475161,838,838,838,838,0
|
|
20230713,175100,1066475161,838,838,838,838,9555
|
|
20230713,175000,1066475161,838,838,838,838,0
|
|
20230713,174900,1066475161,838,838,838,838,0
|
|
20230713,174800,1066475161,838,838,838,838,0
|
|
20230713,174700,1066475161,838,838,838,838,0
|
|
20230713,174600,1066475161,838,838,838,838,0
|
|
20230713,174500,1066475161,838,838,838,838,0
|
|
20230713,174400,1066475161,838,838,838,838,0
|
|
20230713,174300,1066475161,838,838,838,838,0
|
|
20230713,174200,1066475161,838,838,838,838,0
|
|
20230713,174100,1066475161,838,838,838,838,0
|
|
20230713,174000,1066475161,838,838,838,838,0
|
|
20230713,173900,1066475161,838,838,838,838,0
|
|
20230713,173800,1066475161,838,838,838,838,0
|
|
20230713,173700,1066475161,838,838,838,838,0
|
|
20230713,173600,1066475161,838,838,838,838,0
|
|
20230713,173500,1066475161,838,838,838,838,0
|
|
20230713,173400,1066475161,838,838,838,838,0
|
|
20230713,173300,1066475161,838,838,838,838,0
|
|
20230713,173200,1066475161,838,838,838,838,0
|
|
20230713,173100,1066475161,838,838,838,838,0
|
|
20230713,173000,1066475161,838,838,838,838,0
|
|
20230713,172900,1066475161,838,838,838,838,0
|
|
20230713,172800,1066475161,838,838,838,838,0
|
|
20230713,172700,1066475161,838,838,838,838,0
|
|
20230713,172600,1066475161,838,838,838,838,0
|
|
20230713,172500,1066475161,838,838,838,838,0
|
|
20230713,172400,1066475161,838,838,838,838,0
|
|
20230713,172300,1066475161,838,838,838,838,0
|
|
20230713,172200,1066475161,838,838,838,838,0
|
|
20230713,172100,1066475161,838,838,838,838,9555
|
|
20230713,172000,1066475161,838,838,838,838,0
|
|
20230713,171900,1066475161,838,838,838,838,0
|
|
20230713,171800,1066475161,838,838,838,838,0
|
|
20230713,171700,1066475161,838,838,838,838,0
|
|
20230713,171600,1066475161,838,838,838,838,0
|
|
20230713,171500,1066475161,838,838,838,838,0
|
|
20230713,171400,1066475161,838,838,838,838,0
|
|
20230713,171300,1066475161,838,838,838,838,0
|
|
20230713,171200,1066475161,838,838,838,838,0
|
|
20230713,171100,1066475161,838,838,838,838,0
|
|
20230713,171000,1066475161,838,838,838,838,0
|
|
20230713,170900,1066475161,838,838,838,838,0
|
|
20230713,170800,1066475161,838,838,838,838,0
|
|
20230713,170700,1066475161,838,838,838,838,0
|
|
20230713,170600,1066475161,838,838,838,838,0
|
|
20230713,170500,1066475161,838,838,838,838,0
|
|
20230713,170400,1066475161,838,838,838,838,0
|
|
20230713,170300,1066475161,838,838,838,838,0
|
|
20230713,170200,1066475161,838,838,838,838,0
|
|
20230713,170100,1066475161,838,838,838,838,0
|
|
20230713,170000,1066475161,838,838,838,838,0
|
|
20230713,165900,1066475161,838,838,838,838,0
|
|
20230713,165800,1066475161,838,838,838,838,0
|
|
20230713,165700,1066475161,838,838,838,838,0
|
|
20230713,165600,1066475161,838,838,838,838,0
|
|
20230713,165500,1066475161,838,838,838,838,0
|
|
20230713,165400,1066475161,838,838,838,838,0
|
|
20230713,165300,1066475161,838,838,838,838,0
|
|
20230713,165200,1066475161,838,838,838,838,0
|
|
20230713,165100,1066475161,838,838,838,838,9555
|
|
20230713,165000,1066475161,838,838,838,838,0
|
|
20230713,164900,1066475161,838,838,838,838,0
|
|
20230713,164800,1066475161,838,838,838,838,0
|
|
20230713,164700,1066475161,838,838,838,838,0
|
|
20230713,164600,1066475161,838,838,838,838,0
|
|
20230713,164500,1066475161,838,838,838,838,0
|
|
20230713,164400,1066475161,838,838,838,838,0
|
|
20230713,164300,1066475161,838,838,838,838,0
|
|
20230713,164200,1066475161,838,838,838,838,0
|
|
20230713,164100,1066475161,838,838,838,838,0
|
|
20230713,164000,1066475161,838,838,838,838,0
|
|
20230713,163900,1066475161,838,838,838,838,0
|
|
20230713,163800,1066475161,838,838,838,838,0
|
|
20230713,163700,1066475161,838,838,838,838,0
|
|
20230713,163600,1066475161,838,838,838,838,0
|
|
20230713,163500,1066475161,838,838,838,838,0
|
|
20230713,163400,1066475161,838,838,838,838,0
|
|
20230713,163300,1066475161,838,838,838,838,0
|
|
20230713,163200,1066475161,838,838,838,838,0
|
|
20230713,163100,1066475161,838,838,838,838,0
|
|
20230713,163000,1066475161,838,838,838,838,0
|
|
20230713,162900,1066475161,838,838,838,838,0
|
|
20230713,162800,1066475161,838,838,838,838,0
|
|
20230713,162700,1066475161,838,838,838,838,0
|
|
20230713,162600,1066475161,838,838,838,838,0
|
|
20230713,162500,1066475161,838,838,838,838,0
|
|
20230713,162400,1066475161,838,838,838,838,0
|
|
20230713,162300,1066475161,838,838,838,838,0
|
|
20230713,162200,1066475161,838,838,838,838,0
|
|
20230713,162100,1066475161,838,838,838,838,9555
|
|
20230713,162000,1066475161,838,838,838,838,0
|
|
20230713,161900,1066475161,838,838,838,838,0
|
|
20230713,161800,1066475161,838,838,838,838,0
|
|
20230713,161700,1066475161,838,838,838,838,0
|
|
20230713,161600,1066475161,838,838,838,838,0
|
|
20230713,161500,1066475161,838,838,838,838,0
|
|
20230713,161400,1066475161,838,838,838,838,0
|
|
20230713,161300,1066475161,838,838,838,838,0
|
|
20230713,161200,1066475161,838,838,838,838,0
|
|
20230713,161100,1066475161,838,838,838,838,0
|
|
20230713,161000,1066475161,838,838,838,838,0
|
|
20230713,160900,1066475161,838,838,838,838,0
|
|
20230713,160800,1066475161,838,838,838,838,0
|
|
20230713,160700,1066475161,838,838,838,838,0
|
|
20230713,160600,1066475161,838,838,838,838,0
|
|
20230713,160500,1066475161,838,838,838,838,0
|
|
20230713,160400,1066475161,838,838,838,838,0
|
|
20230713,160300,1066475161,838,838,838,838,0
|
|
20230713,160200,1066475161,838,838,838,838,0
|
|
20230713,160100,1066475161,838,838,838,838,0
|
|
20230713,160000,1066475161,838,838,838,838,0
|
|
20230713,155900,1066475161,838,838,838,838,0
|
|
20230713,155800,1066475161,838,838,838,838,0
|
|
20230713,155700,1066475161,838,838,838,838,0
|
|
20230713,155600,1066475161,838,838,838,838,0
|
|
20230713,155500,1066475161,838,838,838,838,0
|
|
20230713,155400,1066475161,838,838,838,838,0
|
|
20230713,155300,1066475161,838,838,838,838,0
|
|
20230713,155200,1066475161,838,838,838,838,0
|
|
20230713,155100,1066475161,838,838,838,838,9555
|
|
20230713,155000,1066475161,838,838,838,838,0
|
|
20230713,154900,1066475161,838,838,838,838,0
|
|
20230713,154800,1066475161,838,838,838,838,0
|
|
20230713,154700,1066475161,838,838,838,838,0
|
|
20230713,154600,1066475161,838,838,838,838,0
|
|
20230713,154500,1066475161,838,838,838,838,0
|
|
20230713,154400,1066475161,838,838,838,838,0
|
|
20230713,154300,1066475161,838,838,838,838,0
|
|
20230713,154200,1066475161,838,838,838,838,0
|
|
20230713,154100,1066475161,838,838,838,838,0
|
|
20230713,154000,1066475161,838,838,838,838,0
|
|
20230713,153900,1066475161,838,838,838,838,0
|
|
20230713,153800,1066475161,838,838,838,838,0
|
|
20230713,153700,1066475161,838,838,838,838,0
|
|
20230713,153600,1066475161,838,838,838,838,0
|
|
20230713,153500,1066475161,838,838,838,838,0
|
|
20230713,153400,1066475161,838,838,838,838,0
|
|
20230713,153300,1066475161,838,838,838,838,0
|
|
20230713,153200,1066475161,838,838,838,838,0
|
|
20230713,153100,1066475161,838,838,838,838,0
|
|
20230713,153000,1066475161,838,838,838,838,9555
|
|
20230713,152900,1058468071,838,838,838,838,0
|
|
20230713,152800,1058468071,838,838,838,838,0
|
|
20230713,152700,1058468071,838,838,838,838,0
|
|
20230713,152600,1058468071,838,838,838,838,0
|
|
20230713,152500,1058468071,838,838,838,838,0
|
|
20230713,152400,1058468071,838,838,838,838,0
|
|
20230713,152300,1058468071,838,838,838,838,0
|
|
20230713,152200,1058468071,838,838,838,838,0
|
|
20230713,152100,1058468071,838,838,838,838,0
|
|
20230713,152000,1058468071,838,838,838,838,0
|
|
20230713,151900,1058468071,838,837,838,837,1836
|
|
20230713,151800,1056929970,835,837,837,835,5331
|
|
20230713,151700,1052477923,834,834,834,834,2794
|
|
20230713,151600,1050147727,834,835,835,834,150
|
|
20230713,151500,1050022566,838,838,839,838,7359
|
|
20230713,151400,1043854889,839,839,839,838,302
|
|
20230713,151300,1043601811,838,838,838,838,7
|
|
20230713,151200,1043595945,838,835,838,835,2448
|
|
20230713,151100,1041545865,835,835,835,835,4550
|
|
20230713,151000,1037746615,835,836,836,835,1560
|
|
20230713,150900,1036443500,836,836,836,836,0
|
|
20230713,150800,1036443500,836,836,836,836,355
|
|
20230713,150700,1036146720,838,837,838,837,122
|
|
20230713,150600,1036044604,836,839,839,836,1155
|
|
20230713,150500,1035077059,839,838,839,838,44
|
|
20230713,150400,1035040186,838,837,838,837,1930
|
|
20230713,150300,1033422870,838,837,838,837,691
|
|
20230713,150200,1032844502,837,836,837,835,655
|
|
20230713,150100,1032297289,837,835,837,835,6000
|
|
20230713,150000,1027285289,837,835,837,835,3001
|
|
20230713,145900,1024779452,835,836,836,835,5866
|
|
20230713,145800,1019881264,836,836,836,836,74
|
|
20230713,145700,1019819400,837,837,837,837,9
|
|
20230713,145600,1019811867,836,836,836,836,3791
|
|
20230713,145500,1016642591,837,836,837,836,602
|
|
20230713,145400,1016139217,837,837,837,837,377
|
|
20230713,145300,1015823668,837,837,837,837,598
|
|
20230713,145200,1015323142,837,836,837,836,694
|
|
20230713,145100,1014742956,836,837,837,836,4669
|
|
20230713,145000,1010839671,836,835,836,835,1116
|
|
20230713,144900,1009906811,835,834,835,834,1364
|
|
20230713,144800,1008768084,834,836,836,834,5016
|
|
20230713,144700,1004582827,836,837,837,836,102
|
|
20230713,144600,1004497454,835,835,835,835,3300
|
|
20230713,144500,1001741954,835,833,835,833,1163
|
|
20230713,144400,1000772581,833,835,835,833,4839
|
|
20230713,144300,996738893,835,835,835,835,61
|
|
20230713,144200,996687958,835,835,835,835,145
|
|
20230713,144100,996566883,835,835,835,834,3950
|
|
20230713,144000,993272547,835,838,838,835,35160
|
|
20230713,143900,963883701,838,839,839,838,3069
|
|
20230713,143800,961311269,839,839,839,839,431
|
|
20230713,143700,960949660,840,840,840,840,2
|
|
20230713,143600,960947980,840,839,840,839,361
|
|
20230713,143500,960645097,837,838,838,837,1534
|
|
20230713,143400,959361093,838,838,838,838,4
|
|
20230713,143300,959357741,838,839,839,838,111
|
|
20230713,143200,959264708,839,839,839,839,0
|
|
20230713,143100,959264708,839,839,839,839,0
|
|
20230713,143000,959264708,839,838,839,838,123
|
|
20230713,142900,959161633,838,838,838,838,77
|
|
20230713,142800,959097107,838,837,838,837,385
|
|
20230713,142700,958774561,837,836,837,836,217
|
|
20230713,142600,958592933,836,837,840,836,1659
|
|
20230713,142500,957204997,837,836,837,836,15484
|
|
20230713,142400,944259852,837,838,841,837,5946
|
|
20230713,142300,939279497,838,838,838,838,54
|
|
20230713,142200,939234245,838,841,841,837,11407
|
|
20230713,142100,929676514,840,840,840,840,105
|
|
20230713,142000,929588314,842,842,842,841,966
|
|
20230713,141900,928774943,842,842,842,842,50
|
|
20230713,141800,928732843,842,842,842,842,5
|
|
20230713,141700,928728633,842,842,842,842,241
|
|
20230713,141600,928525711,843,843,843,843,1
|
|
20230713,141500,928524868,842,842,842,842,1747
|
|
20230713,141400,927053894,842,842,842,842,553
|
|
20230713,141300,926588268,842,842,842,842,0
|
|
20230713,141200,926588268,842,841,842,839,4714
|
|
20230713,141100,922628025,841,841,841,841,0
|
|
20230713,141000,922628025,841,842,842,841,46
|
|
20230713,140900,922589294,842,842,842,842,100
|
|
20230713,140800,922505094,840,841,841,840,427
|
|
20230713,140700,922145989,841,841,841,841,0
|
|
20230713,140600,922145989,841,838,841,838,1750
|
|
20230713,140500,920678739,838,841,841,838,790
|
|
20230713,140400,920016461,841,840,841,840,509
|
|
20230713,140300,919588891,840,840,840,840,1
|
|
20230713,140200,919588051,839,839,839,839,0
|
|
20230713,140100,919588051,839,839,839,839,200
|
|
20230713,140000,919420251,836,836,836,836,0
|
|
20230713,135900,919420251,836,839,840,836,694
|
|
20230713,135800,918839854,838,838,839,835,10837
|
|
20230713,135700,909778774,839,839,839,839,72
|
|
20230713,135600,909718366,840,840,840,840,3
|
|
20230713,135500,909715846,839,839,839,839,34
|
|
20230713,135400,909687320,841,841,841,841,0
|
|
20230713,135300,909687320,841,841,841,841,122
|
|
20230713,135200,909584718,841,841,841,841,0
|
|
20230713,135100,909584718,841,840,841,839,53
|
|
20230713,135000,909540240,840,840,840,840,0
|
|
20230713,134900,909540240,840,835,840,835,605
|
|
20230713,134800,909035060,836,839,839,835,16780
|
|
20230713,134700,895011619,840,840,840,840,2083
|
|
20230713,134600,893261899,840,838,840,838,405
|
|
20230713,134500,892922499,838,840,840,838,680
|
|
20230713,134400,892352209,840,840,840,840,220
|
|
20230713,134300,892167409,840,842,842,840,144
|
|
20230713,134200,892046398,842,843,843,842,1780
|
|
20230713,134100,890545859,843,842,843,842,1754
|
|
20230713,134000,889068989,843,843,843,843,310
|
|
20230713,133900,888807659,843,843,843,843,1000
|
|
20230713,133800,887964659,845,844,845,844,640
|
|
20230713,133700,887424315,844,844,844,844,102
|
|
20230713,133600,887338227,845,844,845,844,8751
|
|
20230713,133500,879944472,845,842,845,842,750
|
|
20230713,133400,879312697,846,846,846,846,0
|
|
20230713,133300,879312697,846,841,846,841,399
|
|
20230713,133200,878977133,841,841,841,839,1405
|
|
20230713,133100,877797982,841,841,841,841,566
|
|
20230713,133000,877321976,846,841,846,841,564
|
|
20230713,132900,876847152,841,838,841,837,19256
|
|
20230713,132800,860711778,838,838,838,838,4512
|
|
20230713,132700,856930722,838,838,838,837,9273
|
|
20230713,132600,849161948,838,836,843,836,17138
|
|
20230713,132500,834788136,836,836,838,835,16756
|
|
20230713,132400,820789623,835,841,841,835,45772
|
|
20230713,132300,782403411,841,843,846,841,16242
|
|
20230713,132200,768734863,842,846,846,842,18169
|
|
20230713,132100,753412440,846,848,853,846,7177
|
|
20230713,132000,747329912,847,849,849,847,8767
|
|
20230713,131900,739898896,853,850,853,850,106
|
|
20230713,131800,739808496,853,850,853,848,4894
|
|
20230713,131700,735648852,851,856,856,851,2549
|
|
20230713,131600,733477153,853,856,856,853,5757
|
|
20230713,131500,728563561,854,854,854,854,858
|
|
20230713,131400,727830829,854,854,854,854,190
|
|
20230713,131300,727668569,854,854,854,854,200
|
|
20230713,131200,727497769,851,851,851,851,1
|
|
20230713,131100,727496918,854,854,854,854,12
|
|
20230713,131000,727486670,854,849,854,849,1039
|
|
20230713,130900,726603704,848,848,848,848,13
|
|
20230713,130800,726592680,848,848,848,848,300
|
|
20230713,130700,726338280,848,848,848,848,0
|
|
20230713,130600,726338280,848,848,848,848,1000
|
|
20230713,130500,725490280,848,848,848,848,0
|
|
20230713,130400,725490280,848,850,850,848,7987
|
|
20230713,130300,718701350,850,850,850,850,0
|
|
20230713,130200,718701350,850,850,850,850,1020
|
|
20230713,130100,717834350,850,849,850,849,200
|
|
20230713,130000,717664518,849,849,849,849,5
|
|
20230713,125900,717660273,849,849,849,849,15
|
|
20230713,125800,717647538,849,848,849,848,201
|
|
20230713,125700,717477078,848,848,848,848,10
|
|
20230713,125600,717468598,847,846,847,846,400
|
|
20230713,125500,717129998,846,846,846,846,3673
|
|
20230713,125400,714022640,846,848,848,846,1355
|
|
20230713,125300,712876308,849,849,849,849,0
|
|
20230713,125200,712876308,849,848,849,846,868
|
|
20230713,125100,712140525,848,849,849,848,722
|
|
20230713,125000,711528268,848,848,848,848,11
|
|
20230713,124900,711518940,847,846,847,846,1283
|
|
20230713,124800,710432751,845,845,845,845,1203
|
|
20230713,124700,709416216,845,847,847,845,1921
|
|
20230713,124600,707792918,847,847,847,847,801
|
|
20230713,124500,707114471,846,846,846,845,2103
|
|
20230713,124400,705335662,849,847,849,847,165
|
|
20230713,124300,705195628,849,849,849,849,188
|
|
20230713,124200,705036016,849,849,849,849,100
|
|
20230713,124100,704951116,850,850,850,850,10924
|
|
20230713,124000,695665716,850,850,850,840,23831
|
|
20230713,123900,675443037,851,852,852,851,5235
|
|
20230713,123800,670987330,853,853,853,853,500
|
|
20230713,123700,670560830,854,854,854,854,0
|
|
20230713,123600,670560830,854,854,854,852,6059
|
|
20230713,123500,665395342,854,854,854,854,975
|
|
20230713,123400,664562692,854,854,854,854,0
|
|
20230713,123300,664562692,854,854,854,854,200
|
|
20230713,123200,664391892,854,854,854,854,0
|
|
20230713,123100,664391892,854,857,858,854,1111
|
|
20230713,123000,663439794,853,856,859,853,7763
|
|
20230713,122900,656804690,860,860,860,860,0
|
|
20230713,122800,656804690,860,860,860,860,120
|
|
20230713,122700,656701490,860,860,860,860,31
|
|
20230713,122600,656674830,860,860,860,860,1059
|
|
20230713,122500,655764090,860,859,860,858,1365
|
|
20230713,122400,654591555,856,856,856,856,40
|
|
20230713,122300,654557315,856,856,856,856,6
|
|
20230713,122200,654552179,856,858,858,856,1158
|
|
20230713,122100,653560389,858,859,859,858,9
|
|
20230713,122000,653552664,859,859,859,858,514
|
|
20230713,121900,653111238,859,858,859,858,100
|
|
20230713,121800,653025437,858,858,858,858,0
|
|
20230713,121700,653025437,858,857,858,857,298
|
|
20230713,121600,652769951,858,858,858,858,67
|
|
20230713,121500,652712465,858,859,859,858,358
|
|
20230713,121400,652405069,859,859,859,859,0
|
|
20230713,121300,652405069,859,859,859,859,119
|
|
20230713,121200,652302848,859,859,859,858,212
|
|
20230713,121100,652120881,859,859,859,859,1
|
|
20230713,121000,652120022,858,858,858,858,0
|
|
20230713,120900,652120022,858,858,858,858,0
|
|
20230713,120800,652120022,858,858,858,858,87
|
|
20230713,120700,652045376,858,857,859,857,567
|
|
20230713,120600,651559454,857,857,857,857,9
|
|
20230713,120500,651551741,857,857,857,857,0
|
|
20230713,120400,651551741,857,857,857,857,0
|
|
20230713,120300,651551741,857,856,857,856,501
|
|
20230713,120200,651122385,857,855,857,855,149
|
|
20230713,120100,650994841,855,854,855,854,295
|
|
20230713,120000,650742738,854,855,855,854,853
|
|
20230713,115900,650014275,854,854,854,854,950
|
|
20230713,115800,649202975,854,854,854,854,2001
|
|
20230713,115700,647494121,858,858,858,858,959
|
|
20230713,115600,646671299,858,858,858,858,0
|
|
20230713,115500,646671299,858,853,858,853,1003
|
|
20230713,115400,645812732,854,854,858,853,1980
|
|
20230713,115300,644122382,859,859,859,859,101
|
|
20230713,115200,644035623,859,854,859,854,762
|
|
20230713,115100,643382623,854,853,854,853,101
|
|
20230713,115000,643296469,855,853,855,853,201
|
|
20230713,114900,643125014,853,855,855,853,15589
|
|
20230713,114800,629803850,856,856,856,855,8197
|
|
20230713,114700,622795115,860,856,860,855,12106
|
|
20230713,114600,612439689,860,860,860,860,1
|
|
20230713,114500,612438829,856,856,856,856,1
|
|
20230713,114400,612437973,860,860,860,855,2565
|
|
20230713,114300,610242555,860,856,860,855,1490
|
|
20230713,114200,608967140,860,856,860,856,3
|
|
20230713,114100,608964565,855,857,857,855,15
|
|
20230713,114000,608951737,860,860,860,856,667
|
|
20230713,113900,608378161,855,857,861,855,334
|
|
20230713,113800,608092239,855,862,862,855,140960
|
|
20230713,113700,487503804,862,862,862,862,210
|
|
20230713,113600,487322784,862,862,862,862,0
|
|
20230713,113500,487322784,862,862,862,862,1
|
|
20230713,113400,487321922,862,862,862,862,0
|
|
20230713,113300,487321922,862,862,862,862,1
|
|
20230713,113200,487321060,862,862,862,862,20
|
|
20230713,113100,487303820,862,862,862,862,0
|
|
20230713,113000,487303820,862,863,863,862,3506
|
|
20230713,112900,484280578,863,863,863,863,1
|
|
20230713,112800,484279715,862,862,863,862,4639
|
|
20230713,112700,480280827,862,862,862,862,0
|
|
20230713,112600,480280827,862,862,862,862,3000
|
|
20230713,112500,477694827,862,862,862,862,0
|
|
20230713,112400,477694827,862,862,862,862,0
|
|
20230713,112300,477694827,862,862,862,862,10
|
|
20230713,112200,477686207,862,862,862,862,9
|
|
20230713,112100,477678449,861,860,862,860,7409
|
|
20230713,112000,471306699,860,860,860,860,40
|
|
20230713,111900,471272299,860,860,860,859,562
|
|
20230713,111800,470789095,860,860,860,860,221
|
|
20230713,111700,470599035,857,858,858,857,18180
|
|
20230713,111600,455011892,858,860,860,858,41
|
|
20230713,111500,454976712,860,860,860,860,0
|
|
20230713,111400,454976712,860,860,860,860,7
|
|
20230713,111300,454970692,860,860,860,858,46465
|
|
20230713,111200,415033468,862,862,862,862,0
|
|
20230713,111100,415033468,862,862,862,862,1
|
|
20230713,111000,415032606,860,860,860,860,550
|
|
20230713,110900,414559606,860,860,860,860,0
|
|
20230713,110800,414559606,860,860,860,860,1
|
|
20230713,110700,414558746,860,860,860,860,0
|
|
20230713,110600,414558746,860,860,860,860,10
|
|
20230713,110500,414550146,860,860,860,860,0
|
|
20230713,110400,414550146,860,860,860,860,210
|
|
20230713,110300,414369546,860,860,860,860,200
|
|
20230713,110200,414197546,862,862,862,862,30
|
|
20230713,110100,414171686,862,862,862,860,85
|
|
20230713,110000,414098426,862,862,862,860,63
|
|
20230713,105900,414044170,859,863,863,859,102
|
|
20230713,105800,413956448,864,864,864,864,0
|
|
20230713,105700,413956448,864,864,864,864,0
|
|
20230713,105600,413956448,864,862,864,859,23442
|
|
20230713,105500,393782811,864,862,864,862,47
|
|
20230713,105400,393742295,864,864,864,864,1
|
|
20230713,105300,393741431,862,863,864,862,1645
|
|
20230713,105200,392321856,864,864,864,864,166
|
|
20230713,105100,392178432,864,863,864,863,1823
|
|
20230713,105000,390605182,863,863,863,863,1
|
|
20230713,104900,390604319,864,863,864,863,1311
|
|
20230713,104800,389472925,863,863,863,863,10
|
|
20230713,104700,389464295,863,863,863,863,0
|
|
20230713,104600,389464295,863,862,863,862,18
|
|
20230713,104500,389448762,863,863,863,863,10
|
|
20230713,104400,389440132,863,860,863,860,3147
|
|
20230713,104300,386733709,859,861,861,859,11918
|
|
20230713,104200,376482657,863,863,863,863,1
|
|
20230713,104100,376481794,863,863,863,863,10
|
|
20230713,104000,376473164,863,863,863,863,1
|
|
20230713,103900,376472301,863,862,863,862,3410
|
|
20230713,103800,373530471,863,863,863,863,1
|
|
20230713,103700,373529608,860,863,863,860,996
|
|
20230713,103600,372672830,859,859,859,859,582
|
|
20230713,103500,372172892,860,860,863,860,21744
|
|
20230713,103400,353473049,863,863,864,863,2994
|
|
20230713,103300,350889226,863,860,863,860,6347
|
|
20230713,103200,345430746,859,859,859,859,0
|
|
20230713,103100,345430746,859,860,860,859,14985
|
|
20230713,103000,332558371,860,860,860,860,4
|
|
20230713,102900,332554931,860,860,864,860,5014
|
|
20230713,102800,328242875,864,864,864,864,6691
|
|
20230713,102700,322461851,864,860,864,860,1924
|
|
20230713,102600,320807200,860,860,860,860,3765
|
|
20230713,102500,317569300,860,862,862,860,10000
|
|
20230713,102400,308967770,864,864,864,864,1
|
|
20230713,102300,308966906,860,863,863,860,16773
|
|
20230713,102200,294535807,863,860,863,860,785
|
|
20230713,102100,293860704,863,863,863,862,568
|
|
20230713,102000,293370521,863,861,863,860,687
|
|
20230713,101900,292779693,864,864,864,864,0
|
|
20230713,101800,292779693,864,864,864,864,1
|
|
20230713,101700,292778829,860,863,863,860,10000
|
|
20230713,101600,284174305,863,863,863,863,1694
|
|
20230713,101500,282712383,863,860,863,860,10565
|
|
20230713,101400,273626480,860,866,866,860,5001
|
|
20230713,101300,269323005,863,863,863,863,1
|
|
20230713,101200,269322142,866,864,866,864,5350
|
|
20230713,101100,264692828,864,864,864,861,662
|
|
20230713,101000,264122714,864,860,864,860,2317
|
|
20230713,100900,262127782,860,859,860,859,3079
|
|
20230713,100800,259481921,860,859,860,859,2501
|
|
20230713,100700,257332562,859,860,860,859,1111
|
|
20230713,100600,256377660,859,859,859,859,5000
|
|
20230713,100500,252082660,859,861,861,859,2456
|
|
20230713,100400,249971656,861,863,864,861,1527
|
|
20230713,100300,248652410,864,863,864,859,16595
|
|
20230713,100200,234382697,863,859,863,859,3808
|
|
20230713,100100,231109155,859,862,862,859,5285
|
|
20230713,100000,226563999,863,864,864,863,2
|
|
20230713,095900,226562272,864,860,864,860,917
|
|
20230713,095800,225773516,864,864,864,864,300
|
|
20230713,095700,225514316,864,864,864,864,1
|
|
20230713,095600,225513452,860,860,860,860,100
|
|
20230713,095500,225427452,860,860,865,860,1941
|
|
20230713,095400,223758042,860,865,865,859,24907
|
|
20230713,095300,202328989,864,865,865,864,1715
|
|
20230713,095200,200846520,865,865,865,865,329
|
|
20230713,095100,200561935,865,866,866,865,52
|
|
20230713,095000,200516905,866,866,866,866,0
|
|
20230713,094900,200516905,866,866,866,866,9595
|
|
20230713,094800,192207635,869,867,869,867,455
|
|
20230713,094700,191813140,867,868,868,867,1668
|
|
20230713,094600,190365471,867,867,867,867,40
|
|
20230713,094500,190330791,863,863,863,863,3650
|
|
20230713,094400,187180841,860,862,862,859,10836
|
|
20230713,094300,177859684,860,863,863,860,15389
|
|
20230713,094200,164620183,860,860,860,860,6600
|
|
20230713,094100,158944183,860,867,873,859,20505
|
|
20230713,094000,141226520,860,862,868,859,17490
|
|
20230713,093900,126170852,862,868,868,862,12760
|
|
20230713,093800,115145241,868,867,868,867,328
|
|
20230713,093700,114860864,868,870,870,868,11955
|
|
20230713,093600,104477906,870,870,870,870,9744
|
|
20230713,093500,96000626,870,869,870,868,230
|
|
20230713,093400,95800871,869,870,870,869,7640
|
|
20230713,093300,89154711,870,873,873,870,5010
|
|
20230713,093200,84795981,869,869,869,869,2379
|
|
20230713,093100,82728630,869,869,869,869,2821
|
|
20230713,093000,80277181,873,873,873,873,0
|
|
20230713,092900,80277181,873,873,873,873,1
|
|
20230713,092800,80276308,869,869,869,869,400
|
|
20230713,092700,79928708,869,868,869,868,859
|
|
20230713,092600,79182437,868,872,872,868,7
|
|
20230713,092500,79176351,873,873,873,873,1
|
|
20230713,092400,79175478,873,873,873,873,356
|
|
20230713,092300,78864690,875,875,875,875,5677
|
|
20230713,092200,73897315,873,870,873,870,3321
|
|
20230713,092100,71004082,867,867,868,867,5418
|
|
20230713,092000,66303606,867,867,867,867,201
|
|
20230713,091900,66129339,867,866,867,866,1001
|
|
20230713,091800,65262244,862,868,868,862,1591
|
|
20230713,091700,63886340,868,868,868,868,100
|
|
20230713,091600,63799540,868,870,870,868,1515
|
|
20230713,091500,62484368,870,868,870,867,12452
|
|
20230713,091400,51674186,868,869,869,868,1700
|
|
20230713,091300,50197586,868,869,869,868,246
|
|
20230713,091200,49983913,868,867,868,867,1666
|
|
20230713,091100,48538583,866,862,866,860,7273
|
|
20230713,091000,42267581,861,864,864,861,15414
|
|
20230713,090900,28972454,863,876,876,863,4005
|
|
20230713,090800,25470450,876,877,877,876,143
|
|
20230713,090700,25345141,877,886,886,877,1842
|
|
20230713,090600,23729040,886,882,886,882,1379
|
|
20230713,090500,22507974,878,880,883,878,5545
|
|
20230713,090400,17637244,882,880,885,880,2501
|
|
20230713,090300,15429213,880,878,880,876,542
|
|
20230713,090200,14952359,879,885,885,879,5757
|
|
20230713,090100,9887540,885,886,894,881,7074
|
|
20230713,090000,3636034,884,881,885,881,4127
|