623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192000,921429086,743,743,743,743,7978
|
|
20230718,191900,921429086,743,743,743,743,0
|
|
20230718,191800,921429086,743,743,743,743,0
|
|
20230718,191700,921429086,743,743,743,743,0
|
|
20230718,191600,921429086,743,743,743,743,0
|
|
20230718,191500,921429086,743,743,743,743,0
|
|
20230718,191400,921429086,743,743,743,743,0
|
|
20230718,191300,921429086,743,743,743,743,0
|
|
20230718,191200,921429086,743,743,743,743,0
|
|
20230718,191100,921429086,743,743,743,743,0
|
|
20230718,191000,921429086,743,743,743,743,0
|
|
20230718,190900,921429086,743,743,743,743,0
|
|
20230718,190800,921429086,743,743,743,743,0
|
|
20230718,190700,921429086,743,743,743,743,0
|
|
20230718,190600,921429086,743,743,743,743,0
|
|
20230718,190500,921429086,743,743,743,743,0
|
|
20230718,190400,921429086,743,743,743,743,0
|
|
20230718,190300,921429086,743,743,743,743,0
|
|
20230718,190200,921429086,743,743,743,743,0
|
|
20230718,190100,921429086,743,743,743,743,0
|
|
20230718,190000,921429086,743,743,743,743,0
|
|
20230718,185900,921429086,743,743,743,743,0
|
|
20230718,185800,921429086,743,743,743,743,0
|
|
20230718,185700,921429086,743,743,743,743,0
|
|
20230718,185600,921429086,743,743,743,743,0
|
|
20230718,185500,921429086,743,743,743,743,0
|
|
20230718,185400,921429086,743,743,743,743,0
|
|
20230718,185300,921429086,743,743,743,743,0
|
|
20230718,185200,921429086,743,743,743,743,0
|
|
20230718,185100,921429086,743,743,743,743,0
|
|
20230718,185000,921429086,743,743,743,743,7978
|
|
20230718,184900,921429086,743,743,743,743,0
|
|
20230718,184800,921429086,743,743,743,743,0
|
|
20230718,184700,921429086,743,743,743,743,0
|
|
20230718,184600,921429086,743,743,743,743,0
|
|
20230718,184500,921429086,743,743,743,743,0
|
|
20230718,184400,921429086,743,743,743,743,0
|
|
20230718,184300,921429086,743,743,743,743,0
|
|
20230718,184200,921429086,743,743,743,743,0
|
|
20230718,184100,921429086,743,743,743,743,0
|
|
20230718,184000,921429086,743,743,743,743,0
|
|
20230718,183900,921429086,743,743,743,743,0
|
|
20230718,183800,921429086,743,743,743,743,0
|
|
20230718,183700,921429086,743,743,743,743,0
|
|
20230718,183600,921429086,743,743,743,743,0
|
|
20230718,183500,921429086,743,743,743,743,0
|
|
20230718,183400,921429086,743,743,743,743,0
|
|
20230718,183300,921429086,743,743,743,743,0
|
|
20230718,183200,921429086,743,743,743,743,0
|
|
20230718,183100,921429086,743,743,743,743,0
|
|
20230718,183000,921429086,743,743,743,743,0
|
|
20230718,182900,921429086,743,743,743,743,0
|
|
20230718,182800,921429086,743,743,743,743,0
|
|
20230718,182700,921429086,743,743,743,743,0
|
|
20230718,182600,921429086,743,743,743,743,0
|
|
20230718,182500,921429086,743,743,743,743,0
|
|
20230718,182400,921429086,743,743,743,743,0
|
|
20230718,182300,921429086,743,743,743,743,0
|
|
20230718,182200,921429086,743,743,743,743,0
|
|
20230718,182100,921429086,743,743,743,743,0
|
|
20230718,182000,921429086,743,743,743,743,7978
|
|
20230718,181900,921429086,743,743,743,743,0
|
|
20230718,181800,921429086,743,743,743,743,0
|
|
20230718,181700,921429086,743,743,743,743,0
|
|
20230718,181600,921429086,743,743,743,743,0
|
|
20230718,181500,921429086,743,743,743,743,0
|
|
20230718,181400,921429086,743,743,743,743,0
|
|
20230718,181300,921429086,743,743,743,743,0
|
|
20230718,181200,921429086,743,743,743,743,0
|
|
20230718,181100,921429086,743,743,743,743,0
|
|
20230718,181000,921429086,743,743,743,743,0
|
|
20230718,180900,921429086,743,743,743,743,0
|
|
20230718,180800,921429086,743,743,743,743,0
|
|
20230718,180700,921429086,743,743,743,743,0
|
|
20230718,180600,921429086,743,743,743,743,0
|
|
20230718,180500,921429086,743,743,743,743,0
|
|
20230718,180400,921429086,743,743,743,743,0
|
|
20230718,180300,921429086,743,743,743,743,0
|
|
20230718,180200,921429086,743,743,743,743,0
|
|
20230718,180100,921429086,743,743,743,743,0
|
|
20230718,180000,921429086,743,743,743,743,0
|
|
20230718,175900,921429086,743,743,743,743,0
|
|
20230718,175800,921429086,743,743,743,743,0
|
|
20230718,175700,921429086,743,743,743,743,0
|
|
20230718,175600,921429086,743,743,743,743,0
|
|
20230718,175500,921429086,743,743,743,743,0
|
|
20230718,175400,921429086,743,743,743,743,0
|
|
20230718,175300,921429086,743,743,743,743,0
|
|
20230718,175200,921429086,743,743,743,743,0
|
|
20230718,175100,921429086,743,743,743,743,0
|
|
20230718,175000,921429086,743,743,743,743,7978
|
|
20230718,174900,921429086,743,743,743,743,0
|
|
20230718,174800,921429086,743,743,743,743,0
|
|
20230718,174700,921429086,743,743,743,743,0
|
|
20230718,174600,921429086,743,743,743,743,0
|
|
20230718,174500,921429086,743,743,743,743,0
|
|
20230718,174400,921429086,743,743,743,743,0
|
|
20230718,174300,921429086,743,743,743,743,0
|
|
20230718,174200,921429086,743,743,743,743,0
|
|
20230718,174100,921429086,743,743,743,743,0
|
|
20230718,174000,921429086,743,743,743,743,0
|
|
20230718,173900,921429086,743,743,743,743,0
|
|
20230718,173800,921429086,743,743,743,743,0
|
|
20230718,173700,921429086,743,743,743,743,0
|
|
20230718,173600,921429086,743,743,743,743,0
|
|
20230718,173500,921429086,743,743,743,743,0
|
|
20230718,173400,921429086,743,743,743,743,0
|
|
20230718,173300,921429086,743,743,743,743,0
|
|
20230718,173200,921429086,743,743,743,743,0
|
|
20230718,173100,921429086,743,743,743,743,0
|
|
20230718,173000,921429086,743,743,743,743,0
|
|
20230718,172900,921429086,743,743,743,743,0
|
|
20230718,172800,921429086,743,743,743,743,0
|
|
20230718,172700,921429086,743,743,743,743,0
|
|
20230718,172600,921429086,743,743,743,743,0
|
|
20230718,172500,921429086,743,743,743,743,0
|
|
20230718,172400,921429086,743,743,743,743,0
|
|
20230718,172300,921429086,743,743,743,743,0
|
|
20230718,172200,921429086,743,743,743,743,0
|
|
20230718,172100,921429086,743,743,743,743,0
|
|
20230718,172000,921429086,743,743,743,743,7978
|
|
20230718,171900,921429086,743,743,743,743,0
|
|
20230718,171800,921429086,743,743,743,743,0
|
|
20230718,171700,921429086,743,743,743,743,0
|
|
20230718,171600,921429086,743,743,743,743,0
|
|
20230718,171500,921429086,743,743,743,743,0
|
|
20230718,171400,921429086,743,743,743,743,0
|
|
20230718,171300,921429086,743,743,743,743,0
|
|
20230718,171200,921429086,743,743,743,743,0
|
|
20230718,171100,921429086,743,743,743,743,0
|
|
20230718,171000,921429086,743,743,743,743,0
|
|
20230718,170900,921429086,743,743,743,743,0
|
|
20230718,170800,921429086,743,743,743,743,0
|
|
20230718,170700,921429086,743,743,743,743,0
|
|
20230718,170600,921429086,743,743,743,743,0
|
|
20230718,170500,921429086,743,743,743,743,0
|
|
20230718,170400,921429086,743,743,743,743,0
|
|
20230718,170300,921429086,743,743,743,743,0
|
|
20230718,170200,921429086,743,743,743,743,0
|
|
20230718,170100,921429086,743,743,743,743,0
|
|
20230718,170000,921429086,743,743,743,743,0
|
|
20230718,165900,921429086,743,743,743,743,0
|
|
20230718,165800,921429086,743,743,743,743,0
|
|
20230718,165700,921429086,743,743,743,743,0
|
|
20230718,165600,921429086,743,743,743,743,0
|
|
20230718,165500,921429086,743,743,743,743,0
|
|
20230718,165400,921429086,743,743,743,743,0
|
|
20230718,165300,921429086,743,743,743,743,0
|
|
20230718,165200,921429086,743,743,743,743,0
|
|
20230718,165100,921429086,743,743,743,743,0
|
|
20230718,165000,921429086,743,743,743,743,7978
|
|
20230718,164900,921429086,743,743,743,743,0
|
|
20230718,164800,921429086,743,743,743,743,0
|
|
20230718,164700,921429086,743,743,743,743,0
|
|
20230718,164600,921429086,743,743,743,743,0
|
|
20230718,164500,921429086,743,743,743,743,0
|
|
20230718,164400,921429086,743,743,743,743,0
|
|
20230718,164300,921429086,743,743,743,743,0
|
|
20230718,164200,921429086,743,743,743,743,0
|
|
20230718,164100,921429086,743,743,743,743,0
|
|
20230718,164000,921429086,743,743,743,743,0
|
|
20230718,163900,921429086,743,743,743,743,0
|
|
20230718,163800,921429086,743,743,743,743,0
|
|
20230718,163700,921429086,743,743,743,743,0
|
|
20230718,163600,921429086,743,743,743,743,0
|
|
20230718,163500,921429086,743,743,743,743,0
|
|
20230718,163400,921429086,743,743,743,743,0
|
|
20230718,163300,921429086,743,743,743,743,0
|
|
20230718,163200,921429086,743,743,743,743,0
|
|
20230718,163100,921429086,743,743,743,743,0
|
|
20230718,163000,921429086,743,743,743,743,0
|
|
20230718,162900,921429086,743,743,743,743,0
|
|
20230718,162800,921429086,743,743,743,743,0
|
|
20230718,162700,921429086,743,743,743,743,0
|
|
20230718,162600,921429086,743,743,743,743,0
|
|
20230718,162500,921429086,743,743,743,743,0
|
|
20230718,162400,921429086,743,743,743,743,0
|
|
20230718,162300,921429086,743,743,743,743,0
|
|
20230718,162200,921429086,743,743,743,743,0
|
|
20230718,162100,921429086,743,743,743,743,0
|
|
20230718,162000,921429086,743,743,743,743,7978
|
|
20230718,161900,921429086,743,743,743,743,0
|
|
20230718,161800,921429086,743,743,743,743,0
|
|
20230718,161700,921429086,743,743,743,743,0
|
|
20230718,161600,921429086,743,743,743,743,0
|
|
20230718,161500,921429086,743,743,743,743,0
|
|
20230718,161400,921429086,743,743,743,743,0
|
|
20230718,161300,921429086,743,743,743,743,0
|
|
20230718,161200,921429086,743,743,743,743,0
|
|
20230718,161100,921429086,743,743,743,743,0
|
|
20230718,161000,921429086,743,743,743,743,0
|
|
20230718,160900,921429086,743,743,743,743,0
|
|
20230718,160800,921429086,743,743,743,743,0
|
|
20230718,160700,921429086,743,743,743,743,0
|
|
20230718,160600,921429086,743,743,743,743,0
|
|
20230718,160500,921429086,743,743,743,743,0
|
|
20230718,160400,921429086,743,743,743,743,0
|
|
20230718,160300,921429086,743,743,743,743,0
|
|
20230718,160200,921429086,743,743,743,743,0
|
|
20230718,160100,921429086,743,743,743,743,0
|
|
20230718,160000,921429086,743,743,743,743,0
|
|
20230718,155900,921429086,743,743,743,743,0
|
|
20230718,155800,921429086,743,743,743,743,0
|
|
20230718,155700,921429086,743,743,743,743,0
|
|
20230718,155600,921429086,743,743,743,743,0
|
|
20230718,155500,921429086,743,743,743,743,0
|
|
20230718,155400,921429086,743,743,743,743,0
|
|
20230718,155300,921429086,743,743,743,743,0
|
|
20230718,155200,921429086,743,743,743,743,0
|
|
20230718,155100,921429086,743,743,743,743,0
|
|
20230718,155000,921429086,743,743,743,743,7978
|
|
20230718,154900,921429086,743,743,743,743,0
|
|
20230718,154800,921429086,743,743,743,743,0
|
|
20230718,154700,921429086,743,743,743,743,0
|
|
20230718,154600,921429086,743,743,743,743,0
|
|
20230718,154500,921429086,743,743,743,743,0
|
|
20230718,154400,921429086,743,743,743,743,0
|
|
20230718,154300,921429086,743,743,743,743,0
|
|
20230718,154200,921429086,743,743,743,743,0
|
|
20230718,154100,921429086,743,743,743,743,0
|
|
20230718,154000,921429086,743,743,743,743,0
|
|
20230718,153900,921429086,743,743,743,743,0
|
|
20230718,153800,921429086,743,743,743,743,0
|
|
20230718,153700,921429086,743,743,743,743,0
|
|
20230718,153600,921429086,743,743,743,743,0
|
|
20230718,153500,921429086,743,743,743,743,0
|
|
20230718,153400,921429086,743,743,743,743,0
|
|
20230718,153300,921429086,743,743,743,743,0
|
|
20230718,153200,921429086,743,743,743,743,0
|
|
20230718,153100,921429086,743,743,743,743,0
|
|
20230718,153000,921429086,743,743,743,743,7978
|
|
20230718,152900,915501432,747,747,747,747,0
|
|
20230718,152800,915501432,747,747,747,747,0
|
|
20230718,152700,915501432,747,747,747,747,0
|
|
20230718,152600,915501432,747,747,747,747,0
|
|
20230718,152500,915501432,747,747,747,747,0
|
|
20230718,152400,915501432,747,747,747,747,0
|
|
20230718,152300,915501432,747,747,747,747,0
|
|
20230718,152200,915501432,747,747,747,747,0
|
|
20230718,152100,915501432,747,747,747,747,0
|
|
20230718,152000,915501432,747,747,747,747,0
|
|
20230718,151900,915501432,747,747,750,745,393
|
|
20230718,151800,915207092,749,749,749,749,219
|
|
20230718,151700,915043061,749,750,751,748,159
|
|
20230718,151600,914923846,750,750,750,748,105
|
|
20230718,151500,914845118,752,752,752,752,0
|
|
20230718,151400,914845118,752,745,752,745,2127
|
|
20230718,151300,913260489,745,750,753,744,53156
|
|
20230718,151200,873636848,753,750,753,750,1510
|
|
20230718,151100,872504318,753,753,753,749,19
|
|
20230718,151000,872490035,753,753,753,753,2
|
|
20230718,150900,872488529,749,751,751,749,4000
|
|
20230718,150800,869492451,751,751,754,751,3006
|
|
20230718,150700,867234930,754,752,754,752,2134
|
|
20230718,150600,865628829,752,750,752,750,2447
|
|
20230718,150500,863789186,750,750,750,750,40
|
|
20230718,150400,863759186,751,751,751,751,301
|
|
20230718,150300,863533135,749,749,749,748,17
|
|
20230718,150200,863520403,748,749,751,748,4781
|
|
20230718,150100,859942944,750,751,751,750,736
|
|
20230718,150000,859390444,751,751,751,751,1504
|
|
20230718,145900,858260940,748,750,750,748,5198
|
|
20230718,145800,854371632,750,750,750,750,1
|
|
20230718,145700,854370882,752,752,752,752,0
|
|
20230718,145600,854370882,752,752,752,752,0
|
|
20230718,145500,854370882,752,752,752,752,438
|
|
20230718,145400,854041506,752,752,752,752,30
|
|
20230718,145300,854018946,752,751,752,747,9578
|
|
20230718,145200,846848764,752,752,752,752,1
|
|
20230718,145100,846848012,752,752,752,752,500
|
|
20230718,145000,846472012,752,752,752,752,2
|
|
20230718,144900,846470508,751,750,751,750,4208
|
|
20230718,144800,843314472,750,750,750,749,208
|
|
20230718,144700,843158572,750,750,750,750,44
|
|
20230718,144600,843125572,750,750,750,750,1
|
|
20230718,144500,843124822,750,750,750,750,4375
|
|
20230718,144400,839843572,750,750,750,750,1262
|
|
20230718,144300,838897072,750,750,750,750,308
|
|
20230718,144200,838666072,750,749,750,749,3675
|
|
20230718,144100,835913182,750,750,750,749,8812
|
|
20230718,144000,829310729,750,750,750,749,1306
|
|
20230718,143900,828331929,750,750,752,750,14528
|
|
20230718,143800,817434873,750,750,750,750,0
|
|
20230718,143700,817434873,750,750,750,750,0
|
|
20230718,143600,817434873,750,753,753,750,13000
|
|
20230718,143500,807678150,753,753,753,753,5
|
|
20230718,143400,807674385,753,753,753,753,1
|
|
20230718,143300,807673632,752,751,752,751,944
|
|
20230718,143200,806963745,752,752,752,752,0
|
|
20230718,143100,806963745,752,752,752,752,1
|
|
20230718,143000,806962993,752,752,752,752,1000
|
|
20230718,142900,806210993,752,752,752,752,0
|
|
20230718,142800,806210993,752,752,752,752,256
|
|
20230718,142700,806018481,753,753,753,753,0
|
|
20230718,142600,806018481,753,753,753,753,10
|
|
20230718,142500,806010951,753,753,753,753,2
|
|
20230718,142400,806009445,753,754,754,753,429
|
|
20230718,142300,805686398,753,752,753,752,178
|
|
20230718,142200,805552442,752,752,752,752,1217
|
|
20230718,142100,804637258,751,751,751,751,0
|
|
20230718,142000,804637258,751,751,751,751,237
|
|
20230718,141900,804459271,751,750,751,750,3955
|
|
20230718,141800,801491012,748,748,748,748,368
|
|
20230718,141700,801215748,748,748,748,748,0
|
|
20230718,141600,801215748,748,748,748,748,0
|
|
20230718,141500,801215748,748,748,748,748,0
|
|
20230718,141400,801215748,748,748,748,748,0
|
|
20230718,141300,801215748,748,748,748,748,1500
|
|
20230718,141200,800093748,748,748,748,748,0
|
|
20230718,141100,800093748,748,750,750,748,690
|
|
20230718,141000,799576756,749,749,749,749,73
|
|
20230718,140900,799522079,750,749,750,747,817
|
|
20230718,140800,798911530,750,750,750,750,430
|
|
20230718,140700,798589030,750,749,750,749,939
|
|
20230718,140600,797885280,749,750,750,749,42
|
|
20230718,140500,797853792,750,751,751,749,997
|
|
20230718,140400,797106997,749,749,749,748,5501
|
|
20230718,140300,792991951,749,752,752,749,785
|
|
20230718,140200,792403685,752,751,752,751,299
|
|
20230718,140100,792179037,749,750,750,749,7060
|
|
20230718,140000,786891094,752,752,752,752,2
|
|
20230718,135900,786889590,750,750,750,750,2115
|
|
20230718,135800,785303340,752,752,752,752,2
|
|
20230718,135700,785301836,752,752,752,752,0
|
|
20230718,135600,785301836,752,752,752,752,0
|
|
20230718,135500,785301836,752,750,752,750,206
|
|
20230718,135400,785147334,751,754,754,751,18
|
|
20230718,135300,785133810,752,752,752,752,264
|
|
20230718,135200,784935282,752,754,754,752,17
|
|
20230718,135100,784922496,754,751,755,751,888
|
|
20230718,135000,784253581,750,750,750,750,0
|
|
20230718,134900,784253581,750,751,751,750,10000
|
|
20230718,134800,776753576,752,752,752,752,10
|
|
20230718,134700,776746056,752,752,752,752,0
|
|
20230718,134600,776746056,752,752,752,752,0
|
|
20230718,134500,776746056,752,752,752,752,1
|
|
20230718,134400,776745304,752,752,752,752,0
|
|
20230718,134300,776745304,752,752,752,752,3
|
|
20230718,134200,776743048,751,751,751,751,0
|
|
20230718,134100,776743048,751,751,751,751,45
|
|
20230718,134000,776709253,750,752,752,750,960
|
|
20230718,133900,775988182,752,754,754,752,345
|
|
20230718,133800,775728732,752,752,752,752,40
|
|
20230718,133700,775698652,750,753,753,750,15000
|
|
20230718,133600,764446043,755,755,756,750,6546
|
|
20230718,133500,759527434,750,756,756,750,28133
|
|
20230718,133400,738418561,755,756,756,755,2400
|
|
20230718,133300,736604261,756,755,756,755,1714
|
|
20230718,133200,735309965,755,755,755,755,12
|
|
20230718,133100,735300905,755,755,755,755,3152
|
|
20230718,133000,732921145,755,751,755,751,7
|
|
20230718,132900,732915884,755,754,755,750,17660
|
|
20230718,132800,719652073,756,755,756,755,877
|
|
20230718,132700,718989937,755,755,755,755,24
|
|
20230718,132600,718971817,756,756,756,756,0
|
|
20230718,132500,718971817,756,755,756,755,3248
|
|
20230718,132400,716519576,755,753,755,753,6505
|
|
20230718,132300,711614565,753,752,753,752,201
|
|
20230718,132200,711463412,752,751,754,751,1265
|
|
20230718,132100,710512943,750,750,750,750,464
|
|
20230718,132000,710164943,749,749,749,749,0
|
|
20230718,131900,710164943,749,749,749,749,0
|
|
20230718,131800,710164943,749,749,749,749,0
|
|
20230718,131700,710164943,749,749,749,749,0
|
|
20230718,131600,710164943,749,750,750,749,1479
|
|
20230718,131500,709056982,751,751,751,751,462
|
|
20230718,131400,708710020,750,750,750,750,0
|
|
20230718,131300,708710020,750,750,751,750,8744
|
|
20230718,131200,702151877,751,751,751,750,3883
|
|
20230718,131100,699238824,752,752,752,752,0
|
|
20230718,131000,699238824,752,752,752,752,0
|
|
20230718,130900,699238824,752,753,753,752,2403
|
|
20230718,130800,697431567,754,753,754,753,2266
|
|
20230718,130700,695725268,752,752,752,752,666
|
|
20230718,130600,695224436,753,753,753,753,36
|
|
20230718,130500,695197328,754,754,754,754,10
|
|
20230718,130400,695189788,752,752,752,752,0
|
|
20230718,130300,695189788,752,752,752,752,0
|
|
20230718,130200,695189788,752,753,753,752,168
|
|
20230718,130100,695063290,753,753,753,753,105
|
|
20230718,130000,694984225,753,754,754,753,8272
|
|
20230718,125900,688750137,755,755,755,755,0
|
|
20230718,125800,688750137,755,753,755,752,2528
|
|
20230718,125700,686846050,753,751,753,751,12
|
|
20230718,125600,686837016,752,751,752,750,4898
|
|
20230718,125500,683162792,751,751,751,751,1500
|
|
20230718,125400,682036292,751,751,751,751,904
|
|
20230718,125300,681357388,752,750,752,750,5422
|
|
20230718,125200,677289248,749,749,749,749,0
|
|
20230718,125100,677289248,749,749,749,749,0
|
|
20230718,125000,677289248,749,749,749,749,83
|
|
20230718,124900,677227081,750,750,750,750,4
|
|
20230718,124800,677224081,750,750,750,750,0
|
|
20230718,124700,677224081,750,752,752,750,10647
|
|
20230718,124600,669238828,752,752,752,752,634
|
|
20230718,124500,668762060,752,748,752,748,45463
|
|
20230718,124400,634712436,747,747,747,746,3187
|
|
20230718,124300,632332934,746,746,746,746,500
|
|
20230718,124200,631959934,746,748,748,746,372
|
|
20230718,124100,631682402,748,748,748,748,102
|
|
20230718,124000,631606106,748,749,749,745,5786
|
|
20230718,123900,627283108,749,749,749,749,952
|
|
20230718,123800,626570060,750,750,750,750,1038
|
|
20230718,123700,625791560,751,753,753,751,107
|
|
20230718,123600,625711198,752,751,754,751,1002
|
|
20230718,123500,624958687,751,753,753,751,532
|
|
20230718,123400,624559152,751,753,753,751,33
|
|
20230718,123300,624534362,750,750,750,750,0
|
|
20230718,123200,624534362,750,750,750,750,1
|
|
20230718,123100,624533612,750,753,753,750,14999
|
|
20230718,123000,613283926,754,754,754,753,108
|
|
20230718,122900,613202500,753,753,753,753,16
|
|
20230718,122800,613190452,755,755,755,755,0
|
|
20230718,122700,613190452,755,754,755,751,2124
|
|
20230718,122600,611589886,752,754,754,752,376
|
|
20230718,122500,611306384,754,754,754,754,1
|
|
20230718,122400,611305630,750,751,751,750,6000
|
|
20230718,122300,606802136,750,750,750,750,0
|
|
20230718,122200,606802136,750,753,754,750,282
|
|
20230718,122100,606590096,750,751,751,750,147
|
|
20230718,122000,606479835,751,750,751,750,3739
|
|
20230718,121900,603672868,751,751,751,751,116
|
|
20230718,121800,603585752,751,751,751,751,135
|
|
20230718,121700,603484367,750,750,750,750,0
|
|
20230718,121600,603484367,750,753,753,750,13167
|
|
20230718,121500,593605859,753,753,753,753,0
|
|
20230718,121400,593605859,753,753,753,753,0
|
|
20230718,121300,593605859,753,753,753,753,0
|
|
20230718,121200,593605859,753,753,753,753,1
|
|
20230718,121100,593605106,754,754,754,754,0
|
|
20230718,121000,593605106,754,754,754,754,0
|
|
20230718,120900,593605106,754,755,755,754,51
|
|
20230718,120800,593566651,754,755,755,754,257
|
|
20230718,120700,593372773,756,754,756,754,1558
|
|
20230718,120600,592198039,755,755,755,755,1557
|
|
20230718,120500,591022504,756,755,756,755,2000
|
|
20230718,120400,589511616,754,754,754,754,7
|
|
20230718,120300,589506338,754,755,755,754,51
|
|
20230718,120200,589467883,754,754,754,754,1548
|
|
20230718,120100,588300691,754,754,754,754,10
|
|
20230718,120000,588293151,754,754,754,754,32
|
|
20230718,115900,588269023,754,754,754,754,1
|
|
20230718,115800,588268269,753,753,753,753,1
|
|
20230718,115700,588267516,754,754,754,754,1
|
|
20230718,115600,588266762,753,753,753,753,23
|
|
20230718,115500,588249443,751,751,751,751,0
|
|
20230718,115400,588249443,751,751,751,751,0
|
|
20230718,115300,588249443,751,751,751,751,3563
|
|
20230718,115200,585573630,751,754,754,751,101
|
|
20230718,115100,585497479,754,754,754,753,82
|
|
20230718,115000,585435731,753,753,754,753,162
|
|
20230718,114900,585313744,754,755,755,754,12807
|
|
20230718,114800,575657239,755,755,755,755,1328
|
|
20230718,114700,574654599,756,756,756,756,0
|
|
20230718,114600,574654599,756,756,756,756,0
|
|
20230718,114500,574654599,756,755,756,755,302
|
|
20230718,114400,574426488,755,754,755,754,485
|
|
20230718,114300,574060796,754,753,754,752,1002
|
|
20230718,114200,573306296,752,753,753,752,2
|
|
20230718,114100,573304791,750,751,751,750,118
|
|
20230718,114000,573216220,751,750,751,750,32
|
|
20230718,113900,573192189,752,752,752,747,424
|
|
20230718,113800,572874108,752,752,753,752,19
|
|
20230718,113700,572859819,752,752,752,752,0
|
|
20230718,113600,572859819,752,752,752,752,0
|
|
20230718,113500,572859819,752,752,752,752,0
|
|
20230718,113400,572859819,752,752,752,752,0
|
|
20230718,113300,572859819,752,750,752,750,173
|
|
20230718,113200,572730064,750,750,750,750,100
|
|
20230718,113100,572655064,750,749,750,749,186
|
|
20230718,113000,572515740,749,749,749,749,105
|
|
20230718,112900,572437095,749,750,750,749,206
|
|
20230718,112800,572282601,750,750,750,750,0
|
|
20230718,112700,572282601,750,750,750,750,0
|
|
20230718,112600,572282601,750,750,750,750,1
|
|
20230718,112500,572281851,749,750,750,749,52
|
|
20230718,112400,572242901,747,747,747,747,15
|
|
20230718,112300,572231696,747,748,748,747,4840
|
|
20230718,112200,568612806,748,748,748,748,620
|
|
20230718,112100,568149046,748,750,750,746,1102
|
|
20230718,112000,567326709,746,748,748,746,1100
|
|
20230718,111900,566505934,747,750,750,747,170
|
|
20230718,111800,566378876,752,749,752,748,81
|
|
20230718,111700,566318283,748,749,749,748,60
|
|
20230718,111600,566273362,754,751,754,746,5001
|
|
20230718,111500,562533812,755,753,755,750,316
|
|
20230718,111400,562296520,756,755,756,755,2
|
|
20230718,111300,562295009,754,754,754,754,2000
|
|
20230718,111200,560787009,754,754,754,754,100
|
|
20230718,111100,560711609,752,754,754,752,940
|
|
20230718,111000,560004329,752,753,753,752,3026
|
|
20230718,110900,557725765,753,753,753,753,0
|
|
20230718,110800,557725765,753,753,753,753,185
|
|
20230718,110700,557586460,754,754,754,754,0
|
|
20230718,110600,557586460,754,754,754,754,73
|
|
20230718,110500,557531418,756,756,756,756,0
|
|
20230718,110400,557531418,756,757,757,756,3315
|
|
20230718,110300,555023965,759,759,759,759,0
|
|
20230718,110200,555023965,759,759,759,759,32
|
|
20230718,110100,554999677,759,758,759,757,912
|
|
20230718,110000,554307682,758,761,761,758,3056
|
|
20230718,105900,551988272,761,761,761,761,308
|
|
20230718,105800,551753884,761,759,761,759,3
|
|
20230718,105700,551751603,760,760,761,759,906
|
|
20230718,105600,551063523,761,759,761,759,1853
|
|
20230718,105500,549655619,758,758,758,758,94
|
|
20230718,105400,549584367,758,758,759,757,2976
|
|
20230718,105300,547331295,758,757,758,757,1275
|
|
20230718,105200,546366005,757,758,758,757,1007
|
|
20230718,105100,545603229,758,754,758,754,1560
|
|
20230718,105000,544424746,754,754,754,754,150
|
|
20230718,104900,544311646,754,754,754,754,0
|
|
20230718,104800,544311646,754,754,754,754,0
|
|
20230718,104700,544311646,754,754,754,754,1
|
|
20230718,104600,544310892,754,755,755,754,10
|
|
20230718,104500,544303349,754,754,754,754,0
|
|
20230718,104400,544303349,754,755,755,754,1502
|
|
20230718,104300,543170825,754,757,757,754,1810
|
|
20230718,104200,541806055,757,757,757,757,371
|
|
20230718,104100,541525208,757,762,762,757,253
|
|
20230718,104000,541333681,759,758,760,756,1576
|
|
20230718,103900,540138239,758,755,758,755,2385
|
|
20230718,103800,538336582,755,755,755,755,0
|
|
20230718,103700,538336582,755,755,755,754,1028
|
|
20230718,103600,537560443,755,757,757,755,1962
|
|
20230718,103500,536078265,758,758,758,758,50
|
|
20230718,103400,536040365,759,759,761,759,587
|
|
20230718,103300,535594830,763,763,763,763,1
|
|
20230718,103200,535594067,764,764,764,764,92
|
|
20230718,103100,535523779,765,763,765,763,2677
|
|
20230718,103000,533478759,763,762,763,762,106
|
|
20230718,102900,533397896,761,760,761,757,4081
|
|
20230718,102800,530308501,760,757,760,757,2685
|
|
20230718,102700,528267925,760,760,760,757,111
|
|
20230718,102600,528183768,760,757,760,756,10561
|
|
20230718,102500,520188789,757,755,757,755,1223
|
|
20230718,102400,519264048,755,755,756,755,1019
|
|
20230718,102300,518494528,755,751,755,751,2429
|
|
20230718,102200,516661860,752,750,752,750,9122
|
|
20230718,102100,509820317,750,746,750,746,5275
|
|
20230718,102000,505876344,747,748,748,746,3450
|
|
20230718,101900,503296000,748,748,748,747,31
|
|
20230718,101800,503272813,748,750,750,748,592
|
|
20230718,101700,502829957,750,750,750,750,200
|
|
20230718,101600,502679957,750,750,750,750,0
|
|
20230718,101500,502679957,750,750,750,750,211
|
|
20230718,101400,502521707,749,750,750,749,3049
|
|
20230718,101300,500235447,748,749,749,748,2881
|
|
20230718,101200,498080259,749,749,749,748,1013
|
|
20230718,101100,497321524,749,749,749,749,25
|
|
20230718,101000,497302799,747,749,750,747,2698
|
|
20230718,100900,495282352,748,750,750,748,1687
|
|
20230718,100800,494018888,750,746,750,746,5690
|
|
20230718,100700,489772648,746,742,746,742,11463
|
|
20230718,100600,481255634,743,741,743,740,501
|
|
20230718,100500,480884487,741,739,741,739,13594
|
|
20230718,100400,470825329,740,737,740,737,13327
|
|
20230718,100300,460989550,738,740,740,738,3902
|
|
20230718,100200,458107375,740,742,742,740,49361
|
|
20230718,100100,421556738,743,743,744,742,5853
|
|
20230718,100000,417209220,743,746,746,743,8214
|
|
20230718,095900,411103550,744,747,747,744,207
|
|
20230718,095800,410949228,747,743,747,743,2528
|
|
20230718,095700,409070920,743,746,747,743,10675
|
|
20230718,095600,401125953,746,748,748,746,4910
|
|
20230718,095500,397462560,748,748,748,748,80
|
|
20230718,095400,397402720,748,748,748,748,844
|
|
20230718,095300,396771408,748,750,750,748,3484
|
|
20230718,095200,394165064,748,749,750,748,7348
|
|
20230718,095100,388666896,750,749,750,747,5201
|
|
20230718,095000,384775737,750,749,752,749,10
|
|
20230718,094900,384768233,750,752,752,749,6019
|
|
20230718,094800,380253433,752,752,753,750,2009
|
|
20230718,094700,378742459,751,753,753,751,910
|
|
20230718,094600,378058843,752,749,752,749,2727
|
|
20230718,094500,376013657,749,749,749,749,1000
|
|
20230718,094400,375264657,749,748,749,748,1903
|
|
20230718,094300,373839418,747,746,747,744,7170
|
|
20230718,094200,368495879,747,748,749,746,523
|
|
20230718,094100,368105512,747,750,750,747,2899
|
|
20230718,094000,365939956,746,753,754,745,23997
|
|
20230718,093900,347964616,754,751,754,751,677
|
|
20230718,093800,347455367,753,753,753,752,3737
|
|
20230718,093700,344644627,756,756,757,751,3804
|
|
20230718,093600,341782248,756,754,758,752,1562
|
|
20230718,093500,340605122,759,756,759,754,2907
|
|
20230718,093400,338409969,760,760,760,760,35
|
|
20230718,093300,338383369,759,755,759,755,3774
|
|
20230718,093200,335528065,755,755,755,755,3084
|
|
20230718,093100,333199645,755,755,755,745,11731
|
|
20230718,093000,324404699,755,755,755,748,14644
|
|
20230718,092900,313379711,755,744,755,743,9437
|
|
20230718,092800,306323286,744,752,755,740,16357
|
|
20230718,092700,294116013,752,765,765,752,36598
|
|
20230718,092600,266270988,771,764,771,763,10939
|
|
20230718,092500,257890526,763,765,767,762,3476
|
|
20230718,092400,255238218,768,769,774,764,51212
|
|
20230718,092300,216012751,774,776,776,768,2059
|
|
20230718,092200,214429851,774,772,776,772,4446
|
|
20230718,092100,210986084,772,772,776,766,13398
|
|
20230718,092000,200674330,775,775,775,775,2261
|
|
20230718,091900,198922055,776,777,777,770,30369
|
|
20230718,091800,175411991,777,777,777,774,2024
|
|
20230718,091700,173839376,777,777,777,774,2042
|
|
20230718,091600,172253413,780,782,782,770,54805
|
|
20230718,091500,129921993,784,787,787,775,35011
|
|
20230718,091400,102735145,787,786,787,786,9
|
|
20230718,091300,102728064,787,787,787,787,1287
|
|
20230718,091200,101715195,787,787,787,787,201
|
|
20230718,091100,101557008,780,789,789,780,16949
|
|
20230718,091000,88285077,789,789,789,789,500
|
|
20230718,090900,87890577,789,794,794,789,1521
|
|
20230718,090800,86686399,796,796,796,796,1800
|
|
20230718,090700,85253599,799,796,802,796,31167
|
|
20230718,090600,60402704,797,795,797,795,1759
|
|
20230718,090500,59001065,795,793,796,793,6123
|
|
20230718,090400,54131994,791,791,794,791,1679
|
|
20230718,090300,52803902,791,784,797,783,15814
|
|
20230718,090200,40292586,784,780,784,779,30034
|
|
20230718,090100,16871958,780,783,784,780,9853
|
|
20230718,090000,9176151,783,775,793,775,11806
|