623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192000,2222024672,744,744,744,744,12308
|
|
20230719,191900,2222024672,744,744,744,744,0
|
|
20230719,191800,2222024672,744,744,744,744,0
|
|
20230719,191700,2222024672,744,744,744,744,0
|
|
20230719,191600,2222024672,744,744,744,744,0
|
|
20230719,191500,2222024672,744,744,744,744,0
|
|
20230719,191400,2222024672,744,744,744,744,0
|
|
20230719,191300,2222024672,744,744,744,744,0
|
|
20230719,191200,2222024672,744,744,744,744,0
|
|
20230719,191100,2222024672,744,744,744,744,0
|
|
20230719,191000,2222024672,744,744,744,744,0
|
|
20230719,190900,2222024672,744,744,744,744,0
|
|
20230719,190800,2222024672,744,744,744,744,0
|
|
20230719,190700,2222024672,744,744,744,744,0
|
|
20230719,190600,2222024672,744,744,744,744,0
|
|
20230719,190500,2222024672,744,744,744,744,0
|
|
20230719,190400,2222024672,744,744,744,744,0
|
|
20230719,190300,2222024672,744,744,744,744,0
|
|
20230719,190200,2222024672,744,744,744,744,0
|
|
20230719,190100,2222024672,744,744,744,744,0
|
|
20230719,190000,2222024672,744,744,744,744,0
|
|
20230719,185900,2222024672,744,744,744,744,0
|
|
20230719,185800,2222024672,744,744,744,744,0
|
|
20230719,185700,2222024672,744,744,744,744,0
|
|
20230719,185600,2222024672,744,744,744,744,0
|
|
20230719,185500,2222024672,744,744,744,744,0
|
|
20230719,185400,2222024672,744,744,744,744,0
|
|
20230719,185300,2222024672,744,744,744,744,0
|
|
20230719,185200,2222024672,744,744,744,744,0
|
|
20230719,185100,2222024672,744,744,744,744,0
|
|
20230719,185000,2222024672,744,744,744,744,12308
|
|
20230719,184900,2222024672,744,744,744,744,0
|
|
20230719,184800,2222024672,744,744,744,744,0
|
|
20230719,184700,2222024672,744,744,744,744,0
|
|
20230719,184600,2222024672,744,744,744,744,0
|
|
20230719,184500,2222024672,744,744,744,744,0
|
|
20230719,184400,2222024672,744,744,744,744,0
|
|
20230719,184300,2222024672,744,744,744,744,0
|
|
20230719,184200,2222024672,744,744,744,744,0
|
|
20230719,184100,2222024672,744,744,744,744,0
|
|
20230719,184000,2222024672,744,744,744,744,0
|
|
20230719,183900,2222024672,744,744,744,744,0
|
|
20230719,183800,2222024672,744,744,744,744,0
|
|
20230719,183700,2222024672,744,744,744,744,0
|
|
20230719,183600,2222024672,744,744,744,744,0
|
|
20230719,183500,2222024672,744,744,744,744,0
|
|
20230719,183400,2222024672,744,744,744,744,0
|
|
20230719,183300,2222024672,744,744,744,744,0
|
|
20230719,183200,2222024672,744,744,744,744,0
|
|
20230719,183100,2222024672,744,744,744,744,0
|
|
20230719,183000,2222024672,744,744,744,744,0
|
|
20230719,182900,2222024672,744,744,744,744,0
|
|
20230719,182800,2222024672,744,744,744,744,0
|
|
20230719,182700,2222024672,744,744,744,744,0
|
|
20230719,182600,2222024672,744,744,744,744,0
|
|
20230719,182500,2222024672,744,744,744,744,0
|
|
20230719,182400,2222024672,744,744,744,744,0
|
|
20230719,182300,2222024672,744,744,744,744,0
|
|
20230719,182200,2222024672,744,744,744,744,0
|
|
20230719,182100,2222024672,744,744,744,744,0
|
|
20230719,182000,2222024672,744,744,744,744,12308
|
|
20230719,181900,2222024672,744,744,744,744,0
|
|
20230719,181800,2222024672,744,744,744,744,0
|
|
20230719,181700,2222024672,744,744,744,744,0
|
|
20230719,181600,2222024672,744,744,744,744,0
|
|
20230719,181500,2222024672,744,744,744,744,0
|
|
20230719,181400,2222024672,744,744,744,744,0
|
|
20230719,181300,2222024672,744,744,744,744,0
|
|
20230719,181200,2222024672,744,744,744,744,0
|
|
20230719,181100,2222024672,744,744,744,744,0
|
|
20230719,181000,2222024672,744,744,744,744,0
|
|
20230719,180900,2222024672,744,744,744,744,0
|
|
20230719,180800,2222024672,744,744,744,744,0
|
|
20230719,180700,2222024672,744,744,744,744,0
|
|
20230719,180600,2222024672,744,744,744,744,0
|
|
20230719,180500,2222024672,744,744,744,744,0
|
|
20230719,180400,2222024672,744,744,744,744,0
|
|
20230719,180300,2222024672,744,744,744,744,0
|
|
20230719,180200,2222024672,744,744,744,744,0
|
|
20230719,180100,2222024672,744,744,744,744,0
|
|
20230719,180000,2222024672,744,744,744,744,0
|
|
20230719,175900,2222024672,744,744,744,744,0
|
|
20230719,175800,2222024672,744,744,744,744,0
|
|
20230719,175700,2222024672,744,744,744,744,0
|
|
20230719,175600,2222024672,744,744,744,744,0
|
|
20230719,175500,2222024672,744,744,744,744,0
|
|
20230719,175400,2222024672,744,744,744,744,0
|
|
20230719,175300,2222024672,744,744,744,744,0
|
|
20230719,175200,2222024672,744,744,744,744,0
|
|
20230719,175100,2222024672,744,744,744,744,0
|
|
20230719,175000,2222024672,744,744,744,744,12308
|
|
20230719,174900,2222024672,744,744,744,744,0
|
|
20230719,174800,2222024672,744,744,744,744,0
|
|
20230719,174700,2222024672,744,744,744,744,0
|
|
20230719,174600,2222024672,744,744,744,744,0
|
|
20230719,174500,2222024672,744,744,744,744,0
|
|
20230719,174400,2222024672,744,744,744,744,0
|
|
20230719,174300,2222024672,744,744,744,744,0
|
|
20230719,174200,2222024672,744,744,744,744,0
|
|
20230719,174100,2222024672,744,744,744,744,0
|
|
20230719,174000,2222024672,744,744,744,744,0
|
|
20230719,173900,2222024672,744,744,744,744,0
|
|
20230719,173800,2222024672,744,744,744,744,0
|
|
20230719,173700,2222024672,744,744,744,744,0
|
|
20230719,173600,2222024672,744,744,744,744,0
|
|
20230719,173500,2222024672,744,744,744,744,0
|
|
20230719,173400,2222024672,744,744,744,744,0
|
|
20230719,173300,2222024672,744,744,744,744,0
|
|
20230719,173200,2222024672,744,744,744,744,0
|
|
20230719,173100,2222024672,744,744,744,744,0
|
|
20230719,173000,2222024672,744,744,744,744,0
|
|
20230719,172900,2222024672,744,744,744,744,0
|
|
20230719,172800,2222024672,744,744,744,744,0
|
|
20230719,172700,2222024672,744,744,744,744,0
|
|
20230719,172600,2222024672,744,744,744,744,0
|
|
20230719,172500,2222024672,744,744,744,744,0
|
|
20230719,172400,2222024672,744,744,744,744,0
|
|
20230719,172300,2222024672,744,744,744,744,0
|
|
20230719,172200,2222024672,744,744,744,744,0
|
|
20230719,172100,2222024672,744,744,744,744,0
|
|
20230719,172000,2222024672,744,744,744,744,12308
|
|
20230719,171900,2222024672,744,744,744,744,0
|
|
20230719,171800,2222024672,744,744,744,744,0
|
|
20230719,171700,2222024672,744,744,744,744,0
|
|
20230719,171600,2222024672,744,744,744,744,0
|
|
20230719,171500,2222024672,744,744,744,744,0
|
|
20230719,171400,2222024672,744,744,744,744,0
|
|
20230719,171300,2222024672,744,744,744,744,0
|
|
20230719,171200,2222024672,744,744,744,744,0
|
|
20230719,171100,2222024672,744,744,744,744,0
|
|
20230719,171000,2222024672,744,744,744,744,0
|
|
20230719,170900,2222024672,744,744,744,744,0
|
|
20230719,170800,2222024672,744,744,744,744,0
|
|
20230719,170700,2222024672,744,744,744,744,0
|
|
20230719,170600,2222024672,744,744,744,744,0
|
|
20230719,170500,2222024672,744,744,744,744,0
|
|
20230719,170400,2222024672,744,744,744,744,0
|
|
20230719,170300,2222024672,744,744,744,744,0
|
|
20230719,170200,2222024672,744,744,744,744,0
|
|
20230719,170100,2222024672,744,744,744,744,0
|
|
20230719,170000,2222024672,744,744,744,744,0
|
|
20230719,165900,2222024672,744,744,744,744,0
|
|
20230719,165800,2222024672,744,744,744,744,0
|
|
20230719,165700,2222024672,744,744,744,744,0
|
|
20230719,165600,2222024672,744,744,744,744,0
|
|
20230719,165500,2222024672,744,744,744,744,0
|
|
20230719,165400,2222024672,744,744,744,744,0
|
|
20230719,165300,2222024672,744,744,744,744,0
|
|
20230719,165200,2222024672,744,744,744,744,0
|
|
20230719,165100,2222024672,744,744,744,744,0
|
|
20230719,165000,2222024672,744,744,744,744,12308
|
|
20230719,164900,2222024672,744,744,744,744,0
|
|
20230719,164800,2222024672,744,744,744,744,0
|
|
20230719,164700,2222024672,744,744,744,744,0
|
|
20230719,164600,2222024672,744,744,744,744,0
|
|
20230719,164500,2222024672,744,744,744,744,0
|
|
20230719,164400,2222024672,744,744,744,744,0
|
|
20230719,164300,2222024672,744,744,744,744,0
|
|
20230719,164200,2222024672,744,744,744,744,0
|
|
20230719,164100,2222024672,744,744,744,744,0
|
|
20230719,164000,2222024672,744,744,744,744,0
|
|
20230719,163900,2222024672,744,744,744,744,0
|
|
20230719,163800,2222024672,744,744,744,744,0
|
|
20230719,163700,2222024672,744,744,744,744,0
|
|
20230719,163600,2222024672,744,744,744,744,0
|
|
20230719,163500,2222024672,744,744,744,744,0
|
|
20230719,163400,2222024672,744,744,744,744,0
|
|
20230719,163300,2222024672,744,744,744,744,0
|
|
20230719,163200,2222024672,744,744,744,744,0
|
|
20230719,163100,2222024672,744,744,744,744,0
|
|
20230719,163000,2222024672,744,744,744,744,0
|
|
20230719,162900,2222024672,744,744,744,744,0
|
|
20230719,162800,2222024672,744,744,744,744,0
|
|
20230719,162700,2222024672,744,744,744,744,0
|
|
20230719,162600,2222024672,744,744,744,744,0
|
|
20230719,162500,2222024672,744,744,744,744,0
|
|
20230719,162400,2222024672,744,744,744,744,0
|
|
20230719,162300,2222024672,744,744,744,744,0
|
|
20230719,162200,2222024672,744,744,744,744,0
|
|
20230719,162100,2222024672,744,744,744,744,0
|
|
20230719,162000,2222024672,744,744,744,744,12308
|
|
20230719,161900,2222024672,744,744,744,744,0
|
|
20230719,161800,2222024672,744,744,744,744,0
|
|
20230719,161700,2222024672,744,744,744,744,0
|
|
20230719,161600,2222024672,744,744,744,744,0
|
|
20230719,161500,2222024672,744,744,744,744,0
|
|
20230719,161400,2222024672,744,744,744,744,0
|
|
20230719,161300,2222024672,744,744,744,744,0
|
|
20230719,161200,2222024672,744,744,744,744,0
|
|
20230719,161100,2222024672,744,744,744,744,0
|
|
20230719,161000,2222024672,744,744,744,744,0
|
|
20230719,160900,2222024672,744,744,744,744,0
|
|
20230719,160800,2222024672,744,744,744,744,0
|
|
20230719,160700,2222024672,744,744,744,744,0
|
|
20230719,160600,2222024672,744,744,744,744,0
|
|
20230719,160500,2222024672,744,744,744,744,0
|
|
20230719,160400,2222024672,744,744,744,744,0
|
|
20230719,160300,2222024672,744,744,744,744,0
|
|
20230719,160200,2222024672,744,744,744,744,0
|
|
20230719,160100,2222024672,744,744,744,744,0
|
|
20230719,160000,2222024672,744,744,744,744,0
|
|
20230719,155900,2222024672,744,744,744,744,0
|
|
20230719,155800,2222024672,744,744,744,744,0
|
|
20230719,155700,2222024672,744,744,744,744,0
|
|
20230719,155600,2222024672,744,744,744,744,0
|
|
20230719,155500,2222024672,744,744,744,744,0
|
|
20230719,155400,2222024672,744,744,744,744,0
|
|
20230719,155300,2222024672,744,744,744,744,0
|
|
20230719,155200,2222024672,744,744,744,744,0
|
|
20230719,155100,2222024672,744,744,744,744,0
|
|
20230719,155000,2222024672,744,744,744,744,12308
|
|
20230719,154900,2222024672,744,744,744,744,0
|
|
20230719,154800,2222024672,744,744,744,744,0
|
|
20230719,154700,2222024672,744,744,744,744,0
|
|
20230719,154600,2222024672,744,744,744,744,0
|
|
20230719,154500,2222024672,744,744,744,744,0
|
|
20230719,154400,2222024672,744,744,744,744,0
|
|
20230719,154300,2222024672,744,744,744,744,0
|
|
20230719,154200,2222024672,744,744,744,744,0
|
|
20230719,154100,2222024672,744,744,744,744,0
|
|
20230719,154000,2222024672,744,744,744,744,0
|
|
20230719,153900,2222024672,744,744,744,744,0
|
|
20230719,153800,2222024672,744,744,744,744,0
|
|
20230719,153700,2222024672,744,744,744,744,0
|
|
20230719,153600,2222024672,744,744,744,744,0
|
|
20230719,153500,2222024672,744,744,744,744,0
|
|
20230719,153400,2222024672,744,744,744,744,0
|
|
20230719,153300,2222024672,744,744,744,744,0
|
|
20230719,153200,2222024672,744,744,744,744,0
|
|
20230719,153100,2222024672,744,744,744,744,0
|
|
20230719,153000,2222024672,744,744,744,744,12308
|
|
20230719,152900,2212867520,755,755,755,755,0
|
|
20230719,152800,2212867520,755,755,755,755,0
|
|
20230719,152700,2212867520,755,755,755,755,0
|
|
20230719,152600,2212867520,755,755,755,755,0
|
|
20230719,152500,2212867520,755,755,755,755,0
|
|
20230719,152400,2212867520,755,755,755,755,0
|
|
20230719,152300,2212867520,755,755,755,755,0
|
|
20230719,152200,2212867520,755,755,755,755,0
|
|
20230719,152100,2212867520,755,755,755,755,0
|
|
20230719,152000,2212867520,755,755,755,755,0
|
|
20230719,151900,2212867520,755,756,756,750,8
|
|
20230719,151800,2212861498,756,753,756,750,18374
|
|
20230719,151700,2199003864,753,751,754,751,7
|
|
20230719,151600,2198998600,754,753,754,752,10229
|
|
20230719,151500,2191286365,753,754,754,753,15
|
|
20230719,151400,2191275067,753,754,754,753,210
|
|
20230719,151300,2191116929,754,753,754,753,716
|
|
20230719,151200,2190577778,753,751,753,750,39
|
|
20230719,151100,2190548417,753,753,753,753,0
|
|
20230719,151000,2190548417,753,753,753,748,906
|
|
20230719,150900,2189868449,753,753,753,752,1021
|
|
20230719,150800,2189100636,753,753,753,753,15
|
|
20230719,150700,2189089341,753,755,755,753,938
|
|
20230719,150600,2188382483,755,756,756,753,559
|
|
20230719,150500,2187960701,757,757,757,757,486
|
|
20230719,150400,2187592799,757,758,758,756,791
|
|
20230719,150300,2186993840,757,757,758,757,930
|
|
20230719,150200,2186288922,756,756,756,755,1153
|
|
20230719,150100,2185417289,756,756,756,756,0
|
|
20230719,150000,2185417289,756,756,756,756,100
|
|
20230719,145900,2185341689,756,756,757,756,140
|
|
20230719,145800,2185235824,756,756,756,756,310
|
|
20230719,145700,2185001464,756,756,756,756,6
|
|
20230719,145600,2184996928,756,756,756,756,63
|
|
20230719,145500,2184949300,756,756,756,756,37
|
|
20230719,145400,2184921328,757,756,757,756,579
|
|
20230719,145300,2184483597,757,757,757,757,3
|
|
20230719,145200,2184481326,757,755,757,755,2319
|
|
20230719,145100,2182728157,756,756,756,756,7
|
|
20230719,145000,2182722865,758,758,758,758,0
|
|
20230719,144900,2182722865,758,758,758,758,0
|
|
20230719,144800,2182722865,758,756,758,753,1060
|
|
20230719,144700,2181924666,759,757,759,757,1144
|
|
20230719,144600,2181057849,757,757,758,757,4492
|
|
20230719,144500,2177657392,757,757,757,757,1421
|
|
20230719,144400,2176581695,757,756,757,756,11
|
|
20230719,144300,2176573369,757,756,757,756,144
|
|
20230719,144200,2176464375,757,757,757,755,144
|
|
20230719,144100,2176355491,757,757,757,757,579
|
|
20230719,144000,2175917188,757,754,757,754,3609
|
|
20230719,143900,2173193593,754,754,754,754,0
|
|
20230719,143800,2173193593,754,751,754,751,2103
|
|
20230719,143700,2171610978,752,752,752,752,170
|
|
20230719,143600,2171483138,752,752,752,752,332
|
|
20230719,143500,2171233474,752,752,752,752,43
|
|
20230719,143400,2171201138,752,751,752,751,104
|
|
20230719,143300,2171122988,752,753,753,744,1102
|
|
20230719,143200,2170301292,753,753,753,753,120
|
|
20230719,143100,2170210932,753,750,753,750,528
|
|
20230719,143000,2169814249,750,747,750,747,286
|
|
20230719,142900,2169599857,750,750,750,750,101
|
|
20230719,142800,2169524107,747,746,750,746,618
|
|
20230719,142700,2169062263,746,746,746,746,300
|
|
20230719,142600,2168838463,746,746,746,746,0
|
|
20230719,142500,2168838463,746,746,746,745,1405
|
|
20230719,142400,2167790334,746,746,746,746,1
|
|
20230719,142300,2167789588,746,745,746,744,268
|
|
20230719,142200,2167590062,746,746,746,746,5
|
|
20230719,142100,2167586332,746,750,750,746,599
|
|
20230719,142000,2167139466,750,750,750,750,0
|
|
20230719,141900,2167139466,750,750,750,750,12
|
|
20230719,141800,2167130466,750,750,750,750,0
|
|
20230719,141700,2167130466,750,750,750,750,3
|
|
20230719,141600,2167128216,750,750,750,750,0
|
|
20230719,141500,2167128216,750,746,750,746,657
|
|
20230719,141400,2166637796,747,747,747,744,14
|
|
20230719,141300,2166627355,749,751,751,749,235
|
|
20230719,141200,2166450904,753,752,753,751,4505
|
|
20230719,141100,2163062898,752,753,753,752,1004
|
|
20230719,141000,2162307056,753,749,753,749,598
|
|
20230719,140900,2161858080,745,745,745,745,388
|
|
20230719,140800,2161569020,745,744,745,744,3263
|
|
20230719,140700,2159141346,744,742,744,742,506
|
|
20230719,140600,2158765888,742,742,742,742,1
|
|
20230719,140500,2158765146,742,739,742,739,2
|
|
20230719,140400,2158763665,744,743,744,743,100
|
|
20230719,140300,2158689281,744,740,744,737,44233
|
|
20230719,140200,2126082525,740,744,744,740,4929
|
|
20230719,140100,2122433704,744,744,744,744,6
|
|
20230719,140000,2122429240,745,743,745,743,2
|
|
20230719,135900,2122427752,744,741,744,740,2587
|
|
20230719,135800,2120512090,748,748,748,748,10
|
|
20230719,135700,2120504610,748,745,750,742,2141
|
|
20230719,135600,2118905650,745,745,745,745,100
|
|
20230719,135500,2118831150,749,746,749,746,68
|
|
20230719,135400,2118780335,744,746,746,742,1908
|
|
20230719,135300,2117363790,743,743,743,743,1
|
|
20230719,135200,2117363047,747,747,747,747,50
|
|
20230719,135100,2117325697,742,748,748,741,920
|
|
20230719,135000,2116642945,748,744,748,744,512
|
|
20230719,134900,2116261893,744,743,744,741,10071
|
|
20230719,134800,2108797951,743,743,744,739,40265
|
|
20230719,134700,2078947135,743,743,743,741,5571
|
|
20230719,134600,2074813313,744,746,748,744,4749
|
|
20230719,134500,2071271910,748,746,748,746,407
|
|
20230719,134400,2070968280,746,746,748,746,626
|
|
20230719,134300,2070501258,746,745,746,744,11
|
|
20230719,134200,2070493067,746,746,746,746,31
|
|
20230719,134100,2070469941,746,746,748,745,1077
|
|
20230719,134000,2069667424,748,745,748,744,3312
|
|
20230719,133900,2067201710,748,748,748,746,291
|
|
20230719,133800,2066984432,749,753,753,749,371
|
|
20230719,133700,2066706208,753,750,753,744,42329
|
|
20230719,133600,2035159007,752,753,753,750,2302
|
|
20230719,133500,2033432267,753,753,754,752,2311
|
|
20230719,133400,2031692068,754,754,754,754,443
|
|
20230719,133300,2031358046,756,761,762,749,416
|
|
20230719,133200,2031045832,762,748,764,748,20806
|
|
20230719,133100,2015265641,747,748,749,747,5510
|
|
20230719,133000,2011144435,748,746,748,746,3737
|
|
20230719,132900,2008354442,747,744,747,744,782
|
|
20230719,132800,2007771082,745,743,746,743,2651
|
|
20230719,132700,2005800296,743,743,743,743,678
|
|
20230719,132600,2005296542,741,741,743,741,1095
|
|
20230719,132500,2004485127,743,743,743,741,71
|
|
20230719,132400,2004432390,742,740,742,740,1706
|
|
20230719,132300,2003168347,739,740,741,739,78
|
|
20230719,132200,2003110607,741,741,742,741,326
|
|
20230719,132100,2002868938,742,741,743,741,618
|
|
20230719,132000,2002410787,740,738,741,738,1900
|
|
20230719,131900,2001005755,738,742,743,738,15021
|
|
20230719,131800,1989891457,743,742,743,742,407
|
|
20230719,131700,1989589345,741,743,743,740,13991
|
|
20230719,131600,1979225679,743,744,747,741,21513
|
|
20230719,131500,1963266664,745,745,745,743,321
|
|
20230719,131400,1963027931,743,744,745,743,11226
|
|
20230719,131300,1954686745,743,743,743,742,1959
|
|
20230719,131200,1953231216,743,744,745,743,2708
|
|
20230719,131100,1951218366,745,745,746,745,527
|
|
20230719,131000,1950825401,747,747,747,747,2
|
|
20230719,130900,1950823907,744,744,744,743,5728
|
|
20230719,130800,1946562276,744,748,748,744,3
|
|
20230719,130700,1946560040,749,745,750,743,585
|
|
20230719,130600,1946124231,745,745,745,745,383
|
|
20230719,130500,1945838896,743,750,751,743,36703
|
|
20230719,130400,1918478241,750,750,750,750,0
|
|
20230719,130300,1918478241,750,750,750,750,500
|
|
20230719,130200,1918103241,750,750,750,750,2009
|
|
20230719,130100,1916596491,750,749,750,748,353
|
|
20230719,130000,1916332236,748,750,750,748,6127
|
|
20230719,125900,1911749192,748,750,750,748,4285
|
|
20230719,125800,1908543825,751,751,751,751,202
|
|
20230719,125700,1908392123,751,750,751,749,8142
|
|
20230719,125600,1902286871,751,752,752,750,11003
|
|
20230719,125500,1894024286,753,753,753,753,0
|
|
20230719,125400,1894024286,753,753,753,753,492
|
|
20230719,125300,1893653810,753,753,753,753,0
|
|
20230719,125200,1893653810,753,752,753,752,622
|
|
20230719,125100,1893186065,753,753,753,753,0
|
|
20230719,125000,1893186065,753,753,753,753,0
|
|
20230719,124900,1893186065,753,753,753,753,100
|
|
20230719,124800,1893110765,753,750,753,750,2449
|
|
20230719,124700,1891273155,749,749,749,749,1414
|
|
20230719,124600,1890214069,752,752,752,752,0
|
|
20230719,124500,1890214069,752,750,752,750,7
|
|
20230719,124400,1890208817,752,752,752,752,0
|
|
20230719,124300,1890208817,752,751,752,748,5792
|
|
20230719,124200,1885870462,751,751,751,751,0
|
|
20230719,124100,1885870462,751,750,751,750,1041
|
|
20230719,124000,1885089613,751,753,753,751,3
|
|
20230719,123900,1885087358,752,751,752,751,1516
|
|
20230719,123800,1883948841,751,752,752,748,28054
|
|
20230719,123700,1862942689,754,754,754,752,44
|
|
20230719,123600,1862909593,752,753,753,752,30
|
|
20230719,123500,1862887032,754,754,754,754,0
|
|
20230719,123400,1862887032,754,754,754,754,24
|
|
20230719,123300,1862868936,754,754,754,753,3
|
|
20230719,123200,1862866675,753,752,753,752,23
|
|
20230719,123100,1862849360,750,750,750,750,999
|
|
20230719,123000,1862100110,752,752,752,752,0
|
|
20230719,122900,1862100110,752,752,752,752,0
|
|
20230719,122800,1862100110,752,750,752,750,179
|
|
20230719,122700,1861965858,750,749,753,749,5407
|
|
20230719,122600,1857915612,748,752,752,748,21000
|
|
20230719,122500,1842191425,755,755,755,755,14
|
|
20230719,122400,1842180855,755,755,755,750,16343
|
|
20230719,122300,1829920852,755,752,755,752,10
|
|
20230719,122200,1829913307,755,755,755,755,1
|
|
20230719,122100,1829912552,750,753,753,750,3163
|
|
20230719,122000,1827531082,755,755,755,755,4
|
|
20230719,121900,1827528062,755,759,760,755,4809
|
|
20230719,121800,1823896798,755,754,755,754,926
|
|
20230719,121700,1823197778,754,754,754,754,1
|
|
20230719,121600,1823197024,752,752,752,752,1
|
|
20230719,121500,1823196272,755,755,755,755,0
|
|
20230719,121400,1823196272,755,755,755,755,1
|
|
20230719,121300,1823195517,749,754,754,749,4955
|
|
20230719,121200,1819479880,754,752,754,750,10236
|
|
20230719,121100,1811798158,752,753,753,752,32
|
|
20230719,121000,1811774072,754,754,754,754,0
|
|
20230719,120900,1811774072,754,754,754,754,2
|
|
20230719,120800,1811772564,752,752,752,752,0
|
|
20230719,120700,1811772564,752,754,754,752,413
|
|
20230719,120600,1811461183,752,754,754,752,140
|
|
20230719,120500,1811355758,754,754,754,754,5
|
|
20230719,120400,1811351988,754,754,754,753,2408
|
|
20230719,120300,1809536370,753,753,753,753,71
|
|
20230719,120200,1809482907,753,750,753,750,289
|
|
20230719,120100,1809265479,750,751,751,750,4551
|
|
20230719,120000,1805849228,750,751,751,750,6000
|
|
20230719,115900,1801348928,750,754,754,750,10591
|
|
20230719,115800,1793400261,753,753,753,753,100
|
|
20230719,115700,1793324961,750,750,750,750,0
|
|
20230719,115600,1793324961,750,751,751,750,402
|
|
20230719,115500,1793023061,750,751,751,750,20069
|
|
20230719,115400,1777966919,751,751,751,751,3191
|
|
20230719,115300,1775570478,751,751,751,751,3597
|
|
20230719,115200,1772869131,754,751,754,750,5451
|
|
20230719,115100,1768776128,754,752,754,750,4353
|
|
20230719,115000,1765508368,750,754,754,750,12734
|
|
20230719,114900,1755939745,753,753,753,753,2100
|
|
20230719,114800,1754358445,753,755,755,753,721
|
|
20230719,114700,1753815392,751,753,753,750,5159
|
|
20230719,114600,1749941910,751,761,761,750,65847
|
|
20230719,114500,1700364886,760,761,761,760,5000
|
|
20230719,114400,1696564833,761,761,761,761,0
|
|
20230719,114300,1696564833,761,761,761,761,0
|
|
20230719,114200,1696564833,761,761,761,761,1100
|
|
20230719,114100,1695727733,764,764,764,764,1
|
|
20230719,114000,1695726969,760,760,760,760,0
|
|
20230719,113900,1695726969,760,765,765,760,6032
|
|
20230719,113800,1691137741,763,763,765,763,859
|
|
20230719,113700,1690480678,763,763,763,763,0
|
|
20230719,113600,1690480678,763,763,765,763,6
|
|
20230719,113500,1690476098,763,763,763,763,5199
|
|
20230719,113400,1686509261,762,762,762,762,0
|
|
20230719,113300,1686509261,762,764,764,762,308
|
|
20230719,113200,1686274517,762,762,762,762,0
|
|
20230719,113100,1686274517,762,764,765,762,11
|
|
20230719,113000,1686266127,761,765,765,761,300
|
|
20230719,112900,1686037595,763,762,763,760,6117
|
|
20230719,112800,1681381600,761,762,762,761,189
|
|
20230719,112700,1681237693,762,762,762,762,108
|
|
20230719,112600,1681155397,762,761,762,761,767
|
|
20230719,112500,1680571595,762,762,762,762,445
|
|
20230719,112400,1680232505,764,764,764,764,40
|
|
20230719,112300,1680201945,764,764,764,764,0
|
|
20230719,112200,1680201945,764,764,764,764,3216
|
|
20230719,112100,1677744921,762,764,764,762,211
|
|
20230719,112000,1677583967,765,765,766,765,1588
|
|
20230719,111900,1676369146,767,767,767,767,982
|
|
20230719,111800,1675615952,767,765,767,765,70
|
|
20230719,111700,1675562400,765,765,765,765,0
|
|
20230719,111600,1675562400,765,763,765,763,201
|
|
20230719,111500,1675409035,762,762,762,762,0
|
|
20230719,111400,1675409035,762,762,762,762,0
|
|
20230719,111300,1675409035,762,763,763,762,549
|
|
20230719,111200,1674990642,763,763,763,763,0
|
|
20230719,111100,1674990642,763,764,766,763,1137
|
|
20230719,111000,1674122484,768,768,768,760,11538
|
|
20230719,110900,1665319229,766,763,767,763,1251
|
|
20230719,110800,1664361071,761,767,767,761,1386
|
|
20230719,110700,1663303439,767,765,767,765,1519
|
|
20230719,110600,1662141384,766,765,767,765,1752
|
|
20230719,110500,1660797730,764,764,764,764,3907
|
|
20230719,110400,1657812782,764,763,764,762,584
|
|
20230719,110300,1657367004,762,763,763,762,131
|
|
20230719,110200,1657267052,763,761,763,761,160
|
|
20230719,110100,1657145290,760,760,760,760,2576
|
|
20230719,110000,1655187530,760,761,761,759,10006
|
|
20230719,105900,1647580511,761,761,761,761,32
|
|
20230719,105800,1647556159,761,761,761,761,976
|
|
20230719,105700,1646813423,761,761,761,761,130
|
|
20230719,105600,1646714493,761,762,762,761,1120
|
|
20230719,105500,1645862149,762,763,763,761,395
|
|
20230719,105400,1645561030,763,764,764,763,313
|
|
20230719,105300,1645322098,762,762,762,761,1887
|
|
20230719,105200,1643885893,762,763,763,762,997
|
|
20230719,105100,1643126136,762,763,763,762,1258
|
|
20230719,105000,1642167095,763,763,763,763,1
|
|
20230719,104900,1642166332,763,762,763,762,441
|
|
20230719,104800,1641830181,762,762,762,762,0
|
|
20230719,104700,1641830181,762,762,762,762,383
|
|
20230719,104600,1641538335,762,762,762,762,11
|
|
20230719,104500,1641529953,764,762,764,762,73
|
|
20230719,104400,1641474323,763,761,764,761,2198
|
|
20230719,104300,1639797255,762,763,765,762,23720
|
|
20230719,104200,1621702046,763,762,763,762,217
|
|
20230719,104100,1621536581,762,762,769,761,2821
|
|
20230719,104000,1619385959,761,761,768,760,29
|
|
20230719,103900,1619363810,762,758,762,758,10695
|
|
20230719,103800,1611254338,760,760,760,760,0
|
|
20230719,103700,1611254338,760,764,764,760,7445
|
|
20230719,103600,1605583993,765,765,765,765,15
|
|
20230719,103500,1605572518,763,762,763,761,4436
|
|
20230719,103400,1602191941,763,768,769,763,113018
|
|
20230719,103300,1515732818,768,765,775,765,3853
|
|
20230719,103200,1512784638,765,764,766,763,14765
|
|
20230719,103100,1501488390,764,763,764,762,1442
|
|
20230719,103000,1500388140,762,765,765,762,3901
|
|
20230719,102900,1497406233,765,765,766,762,402
|
|
20230719,102800,1497099156,766,764,766,760,22717
|
|
20230719,102700,1479790495,764,766,767,763,2904
|
|
20230719,102600,1477571637,767,766,767,765,3606
|
|
20230719,102500,1474808296,766,773,773,765,31456
|
|
20230719,102400,1450665816,773,775,775,773,7997
|
|
20230719,102300,1444470714,776,777,777,776,819
|
|
20230719,102200,1443834676,780,777,780,777,4749
|
|
20230719,102100,1440144694,778,779,788,778,642
|
|
20230719,102000,1439644858,788,782,790,779,1410
|
|
20230719,101900,1438536749,782,778,783,778,11
|
|
20230719,101800,1438528150,783,782,783,781,2200
|
|
20230719,101700,1436805949,782,783,783,782,122
|
|
20230719,101600,1436710444,783,783,783,782,265
|
|
20230719,101500,1436503017,783,781,783,777,1067
|
|
20230719,101400,1435671212,781,784,786,781,9366
|
|
20230719,101300,1428346058,784,780,784,777,7566
|
|
20230719,101200,1422446973,780,779,780,779,203
|
|
20230719,101100,1422288703,778,775,779,774,3906
|
|
20230719,101000,1419261317,772,782,782,772,1298
|
|
20230719,100900,1418252272,782,772,782,772,21056
|
|
20230719,100800,1401912424,772,773,773,770,2032
|
|
20230719,100700,1400346375,774,771,774,770,1143
|
|
20230719,100600,1399465615,770,771,774,770,19149
|
|
20230719,100500,1384702952,771,772,772,769,9493
|
|
20230719,100400,1377387873,772,777,778,771,33907
|
|
20230719,100300,1351089163,778,781,783,777,15540
|
|
20230719,100200,1338974973,781,781,785,779,8903
|
|
20230719,100100,1332025758,781,784,785,781,14774
|
|
20230719,100000,1320459473,784,781,786,781,1070
|
|
20230719,095900,1319621831,781,790,790,780,29574
|
|
20230719,095800,1296377097,790,787,791,786,8992
|
|
20230719,095700,1289297672,787,791,791,787,13946
|
|
20230719,095600,1278314998,785,807,810,780,156739
|
|
20230719,095500,1152986722,810,809,810,806,9644
|
|
20230719,095400,1145198893,810,808,810,803,34765
|
|
20230719,095300,1117197453,808,816,818,808,15000
|
|
20230719,095200,1105031228,819,815,822,810,38888
|
|
20230719,095100,1073222811,815,807,816,805,26223
|
|
20230719,095000,1051965437,807,814,816,807,12632
|
|
20230719,094900,1041701003,810,815,821,810,24411
|
|
20230719,094800,1021752906,812,816,816,812,7022
|
|
20230719,094700,1016043823,819,814,821,810,11589
|
|
20230719,094600,1006605652,814,818,825,805,53883
|
|
20230719,094500,962731251,818,819,828,814,33681
|
|
20230719,094400,935127778,827,804,850,804,61597
|
|
20230719,094300,884438936,808,840,840,798,130582
|
|
20230719,094200,777429795,837,844,863,826,245011
|
|
20230719,094100,570328668,833,833,833,833,0
|
|
20230719,094000,570328668,833,833,833,833,0
|
|
20230719,093900,570328668,833,810,833,807,87447
|
|
20230719,093800,498221302,811,808,813,807,3622
|
|
20230719,093700,495286212,810,810,810,802,17045
|
|
20230719,093600,481495821,810,802,817,802,12088
|
|
20230719,093500,471686151,801,815,815,792,50616
|
|
20230719,093400,430912152,815,817,821,804,56912
|
|
20230719,093300,384626159,821,789,829,789,85624
|
|
20230719,093200,315328106,790,790,790,788,1250
|
|
20230719,093100,314342151,790,785,790,780,8857
|
|
20230719,093000,307401190,784,783,785,783,2940
|
|
20230719,092900,305096243,783,787,788,781,2313
|
|
20230719,092800,303283005,788,790,792,780,20383
|
|
20230719,092700,287222792,792,788,792,784,7812
|
|
20230719,092600,281053740,789,793,793,787,3995
|
|
20230719,092500,277897328,794,774,797,774,39148
|
|
20230719,092400,247302208,774,763,774,763,35263
|
|
20230719,092300,220142045,763,766,766,763,531
|
|
20230719,092200,219736440,766,768,768,765,1552
|
|
20230719,092100,218547013,768,760,769,760,12835
|
|
20230719,092000,208729259,762,759,763,757,10509
|
|
20230719,091900,200721483,759,758,760,758,3094
|
|
20230719,091800,198370394,759,757,760,757,206
|
|
20230719,091700,198213880,757,754,762,754,7171
|
|
20230719,091600,192789304,750,752,752,750,10000
|
|
20230719,091500,185277268,750,749,756,749,19392
|
|
20230719,091400,170722626,749,754,754,748,25502
|
|
20230719,091300,151563412,755,756,758,755,3376
|
|
20230719,091200,149011184,756,755,757,754,3610
|
|
20230719,091100,146280168,753,755,756,753,4818
|
|
20230719,091000,142643511,756,759,761,755,12616
|
|
20230719,090900,133112855,760,769,769,760,34817
|
|
20230719,090800,106570610,766,767,772,764,17149
|
|
20230719,090700,93378097,767,773,775,767,10202
|
|
20230719,090600,85509304,772,770,774,770,6501
|
|
20230719,090500,80483738,774,772,777,771,8119
|
|
20230719,090400,74208520,770,767,774,767,4557
|
|
20230719,090300,70699735,767,775,775,765,6781
|
|
20230719,090200,65482315,770,781,781,763,12461
|
|
20230719,090100,55790925,783,780,820,756,46934
|
|
20230719,090000,18954446,780,758,783,754,24869
|