592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184900,852168171,994,994,994,994,49869
|
|
20230719,184800,852168171,994,994,994,994,0
|
|
20230719,184700,852168171,994,994,994,994,0
|
|
20230719,184600,852168171,994,994,994,994,0
|
|
20230719,184500,852168171,994,994,994,994,0
|
|
20230719,184400,852168171,994,994,994,994,0
|
|
20230719,184300,852168171,994,994,994,994,0
|
|
20230719,184200,852168171,994,994,994,994,0
|
|
20230719,184100,852168171,994,994,994,994,0
|
|
20230719,184000,852168171,994,994,994,994,0
|
|
20230719,183900,852168171,994,994,994,994,0
|
|
20230719,183800,852168171,994,994,994,994,0
|
|
20230719,183700,852168171,994,994,994,994,0
|
|
20230719,183600,852168171,994,994,994,994,0
|
|
20230719,183500,852168171,994,994,994,994,0
|
|
20230719,183400,852168171,994,994,994,994,0
|
|
20230719,183300,852168171,994,994,994,994,0
|
|
20230719,183200,852168171,994,994,994,994,0
|
|
20230719,183100,852168171,994,994,994,994,0
|
|
20230719,183000,852168171,994,994,994,994,0
|
|
20230719,182900,852168171,994,994,994,994,0
|
|
20230719,182800,852168171,994,994,994,994,0
|
|
20230719,182700,852168171,994,994,994,994,0
|
|
20230719,182600,852168171,994,994,994,994,0
|
|
20230719,182500,852168171,994,994,994,994,0
|
|
20230719,182400,852168171,994,994,994,994,0
|
|
20230719,182300,852168171,994,994,994,994,0
|
|
20230719,182200,852168171,994,994,994,994,0
|
|
20230719,182100,852168171,994,994,994,994,0
|
|
20230719,182000,852168171,994,994,994,994,0
|
|
20230719,181900,852168171,994,994,994,994,49869
|
|
20230719,181800,852168171,994,994,994,994,0
|
|
20230719,181700,852168171,994,994,994,994,0
|
|
20230719,181600,852168171,994,994,994,994,0
|
|
20230719,181500,852168171,994,994,994,994,0
|
|
20230719,181400,852168171,994,994,994,994,0
|
|
20230719,181300,852168171,994,994,994,994,0
|
|
20230719,181200,852168171,994,994,994,994,0
|
|
20230719,181100,852168171,994,994,994,994,0
|
|
20230719,181000,852168171,994,994,994,994,0
|
|
20230719,180900,852168171,994,994,994,994,0
|
|
20230719,180800,852168171,994,994,994,994,0
|
|
20230719,180700,852168171,994,994,994,994,0
|
|
20230719,180600,852168171,994,994,994,994,0
|
|
20230719,180500,852168171,994,994,994,994,0
|
|
20230719,180400,852168171,994,994,994,994,0
|
|
20230719,180300,852168171,994,994,994,994,0
|
|
20230719,180200,852168171,994,994,994,994,0
|
|
20230719,180100,852168171,994,994,994,994,0
|
|
20230719,180000,852168171,994,994,994,994,0
|
|
20230719,175900,852168171,994,994,994,994,0
|
|
20230719,175800,852168171,994,994,994,994,0
|
|
20230719,175700,852168171,994,994,994,994,0
|
|
20230719,175600,852168171,994,994,994,994,0
|
|
20230719,175500,852168171,994,994,994,994,0
|
|
20230719,175400,852168171,994,994,994,994,0
|
|
20230719,175300,852168171,994,994,994,994,0
|
|
20230719,175200,852168171,994,994,994,994,0
|
|
20230719,175100,852168171,994,994,994,994,0
|
|
20230719,175000,852168171,994,994,994,994,0
|
|
20230719,174900,852168171,994,994,994,994,49869
|
|
20230719,174800,852168171,994,994,994,994,0
|
|
20230719,174700,852168171,994,994,994,994,0
|
|
20230719,174600,852168171,994,994,994,994,0
|
|
20230719,174500,852168171,994,994,994,994,0
|
|
20230719,174400,852168171,994,994,994,994,0
|
|
20230719,174300,852168171,994,994,994,994,0
|
|
20230719,174200,852168171,994,994,994,994,0
|
|
20230719,174100,852168171,994,994,994,994,0
|
|
20230719,174000,852168171,994,994,994,994,0
|
|
20230719,173900,852168171,994,994,994,994,0
|
|
20230719,173800,852168171,994,994,994,994,0
|
|
20230719,173700,852168171,994,994,994,994,0
|
|
20230719,173600,852168171,994,994,994,994,0
|
|
20230719,173500,852168171,994,994,994,994,0
|
|
20230719,173400,852168171,994,994,994,994,0
|
|
20230719,173300,852168171,994,994,994,994,0
|
|
20230719,173200,852168171,994,994,994,994,0
|
|
20230719,173100,852168171,994,994,994,994,0
|
|
20230719,173000,852168171,994,994,994,994,0
|
|
20230719,172900,852168171,994,994,994,994,0
|
|
20230719,172800,852168171,994,994,994,994,0
|
|
20230719,172700,852168171,994,994,994,994,0
|
|
20230719,172600,852168171,994,994,994,994,0
|
|
20230719,172500,852168171,994,994,994,994,0
|
|
20230719,172400,852168171,994,994,994,994,0
|
|
20230719,172300,852168171,994,994,994,994,0
|
|
20230719,172200,852168171,994,994,994,994,0
|
|
20230719,172100,852168171,994,994,994,994,0
|
|
20230719,172000,852168171,994,994,994,994,0
|
|
20230719,171900,852168171,994,994,994,994,49869
|
|
20230719,171800,852168171,994,994,994,994,0
|
|
20230719,171700,852168171,994,994,994,994,0
|
|
20230719,171600,852168171,994,994,994,994,0
|
|
20230719,171500,852168171,994,994,994,994,0
|
|
20230719,171400,852168171,994,994,994,994,0
|
|
20230719,171300,852168171,994,994,994,994,0
|
|
20230719,171200,852168171,994,994,994,994,0
|
|
20230719,171100,852168171,994,994,994,994,0
|
|
20230719,171000,852168171,994,994,994,994,0
|
|
20230719,170900,852168171,994,994,994,994,0
|
|
20230719,170800,852168171,994,994,994,994,0
|
|
20230719,170700,852168171,994,994,994,994,0
|
|
20230719,170600,852168171,994,994,994,994,0
|
|
20230719,170500,852168171,994,994,994,994,0
|
|
20230719,170400,852168171,994,994,994,994,0
|
|
20230719,170300,852168171,994,994,994,994,0
|
|
20230719,170200,852168171,994,994,994,994,0
|
|
20230719,170100,852168171,994,994,994,994,0
|
|
20230719,170000,852168171,994,994,994,994,0
|
|
20230719,165900,852168171,994,994,994,994,0
|
|
20230719,165800,852168171,994,994,994,994,0
|
|
20230719,165700,852168171,994,994,994,994,0
|
|
20230719,165600,852168171,994,994,994,994,0
|
|
20230719,165500,852168171,994,994,994,994,0
|
|
20230719,165400,852168171,994,994,994,994,0
|
|
20230719,165300,852168171,994,994,994,994,0
|
|
20230719,165200,852168171,994,994,994,994,0
|
|
20230719,165100,852168171,994,994,994,994,0
|
|
20230719,165000,852168171,994,994,994,994,0
|
|
20230719,164900,852168171,994,994,994,994,49869
|
|
20230719,164800,852168171,994,994,994,994,0
|
|
20230719,164700,852168171,994,994,994,994,0
|
|
20230719,164600,852168171,994,994,994,994,0
|
|
20230719,164500,852168171,994,994,994,994,0
|
|
20230719,164400,852168171,994,994,994,994,0
|
|
20230719,164300,852168171,994,994,994,994,0
|
|
20230719,164200,852168171,994,994,994,994,0
|
|
20230719,164100,852168171,994,994,994,994,0
|
|
20230719,164000,852168171,994,994,994,994,0
|
|
20230719,163900,852168171,994,994,994,994,0
|
|
20230719,163800,852168171,994,994,994,994,0
|
|
20230719,163700,852168171,994,994,994,994,0
|
|
20230719,163600,852168171,994,994,994,994,0
|
|
20230719,163500,852168171,994,994,994,994,0
|
|
20230719,163400,852168171,994,994,994,994,0
|
|
20230719,163300,852168171,994,994,994,994,0
|
|
20230719,163200,852168171,994,994,994,994,0
|
|
20230719,163100,852168171,994,994,994,994,0
|
|
20230719,163000,852168171,994,994,994,994,0
|
|
20230719,162900,852168171,994,994,994,994,0
|
|
20230719,162800,852168171,994,994,994,994,0
|
|
20230719,162700,852168171,994,994,994,994,0
|
|
20230719,162600,852168171,994,994,994,994,0
|
|
20230719,162500,852168171,994,994,994,994,0
|
|
20230719,162400,852168171,994,994,994,994,0
|
|
20230719,162300,852168171,994,994,994,994,0
|
|
20230719,162200,852168171,994,994,994,994,0
|
|
20230719,162100,852168171,994,994,994,994,0
|
|
20230719,162000,852168171,994,994,994,994,0
|
|
20230719,161900,852168171,994,994,994,994,49869
|
|
20230719,161800,852168171,994,994,994,994,0
|
|
20230719,161700,852168171,994,994,994,994,0
|
|
20230719,161600,852168171,994,994,994,994,0
|
|
20230719,161500,852168171,994,994,994,994,0
|
|
20230719,161400,852168171,994,994,994,994,0
|
|
20230719,161300,852168171,994,994,994,994,0
|
|
20230719,161200,852168171,994,994,994,994,0
|
|
20230719,161100,852168171,994,994,994,994,0
|
|
20230719,161000,852168171,994,994,994,994,0
|
|
20230719,160900,852168171,994,994,994,994,0
|
|
20230719,160800,852168171,994,994,994,994,0
|
|
20230719,160700,852168171,994,994,994,994,0
|
|
20230719,160600,852168171,994,994,994,994,0
|
|
20230719,160500,852168171,994,994,994,994,0
|
|
20230719,160400,852168171,994,994,994,994,0
|
|
20230719,160300,852168171,994,994,994,994,0
|
|
20230719,160200,852168171,994,994,994,994,0
|
|
20230719,160100,852168171,994,994,994,994,0
|
|
20230719,160000,852168171,994,994,994,994,0
|
|
20230719,155900,852168171,994,994,994,994,0
|
|
20230719,155800,852168171,994,994,994,994,0
|
|
20230719,155700,852168171,994,994,994,994,0
|
|
20230719,155600,852168171,994,994,994,994,0
|
|
20230719,155500,852168171,994,994,994,994,0
|
|
20230719,155400,852168171,994,994,994,994,0
|
|
20230719,155300,852168171,994,994,994,994,0
|
|
20230719,155200,852168171,994,994,994,994,0
|
|
20230719,155100,852168171,994,994,994,994,0
|
|
20230719,155000,852168171,994,994,994,994,0
|
|
20230719,154900,852168171,994,994,994,994,49869
|
|
20230719,154800,852168171,994,994,994,994,0
|
|
20230719,154700,852168171,994,994,994,994,0
|
|
20230719,154600,852168171,994,994,994,994,0
|
|
20230719,154500,852168171,994,994,994,994,0
|
|
20230719,154400,852168171,994,994,994,994,0
|
|
20230719,154300,852168171,994,994,994,994,0
|
|
20230719,154200,852168171,994,994,994,994,0
|
|
20230719,154100,852168171,994,994,994,994,0
|
|
20230719,154000,852168171,994,994,994,994,0
|
|
20230719,153900,852168171,994,994,994,994,0
|
|
20230719,153800,852168171,994,994,994,994,0
|
|
20230719,153700,852168171,994,994,994,994,0
|
|
20230719,153600,852168171,994,994,994,994,0
|
|
20230719,153500,852168171,994,994,994,994,0
|
|
20230719,153400,852168171,994,994,994,994,0
|
|
20230719,153300,852168171,994,994,994,994,0
|
|
20230719,153200,852168171,994,994,994,994,0
|
|
20230719,153100,852168171,994,994,994,994,0
|
|
20230719,153000,852168171,994,994,994,994,49869
|
|
20230719,152900,802598385,978,978,978,978,0
|
|
20230719,152800,802598385,978,978,978,978,0
|
|
20230719,152700,802598385,978,978,978,978,0
|
|
20230719,152600,802598385,978,978,978,978,0
|
|
20230719,152500,802598385,978,978,978,978,0
|
|
20230719,152400,802598385,978,978,978,978,0
|
|
20230719,152300,802598385,978,978,978,978,0
|
|
20230719,152200,802598385,978,978,978,978,0
|
|
20230719,152100,802598385,978,978,978,978,0
|
|
20230719,152000,802598385,978,978,978,978,0
|
|
20230719,151900,802598385,978,977,978,975,8347
|
|
20230719,151800,794459754,975,976,976,974,1849
|
|
20230719,151700,792657138,977,974,977,974,964
|
|
20230719,151600,791718199,974,975,976,972,4863
|
|
20230719,151500,786981699,976,973,976,972,11
|
|
20230719,151400,786971002,976,974,976,972,4658
|
|
20230719,151300,782442888,972,973,974,972,8355
|
|
20230719,151200,774319878,975,976,978,973,13437
|
|
20230719,151100,761234347,975,976,978,975,2624
|
|
20230719,151000,758675321,978,978,978,978,501
|
|
20230719,150900,758185343,976,976,976,974,13937
|
|
20230719,150800,744599386,976,977,978,976,8801
|
|
20230719,150700,736007714,977,980,980,977,7367
|
|
20230719,150600,728804044,980,979,980,979,1603
|
|
20230719,150500,727234705,980,980,980,980,998
|
|
20230719,150400,726256665,981,980,981,980,5
|
|
20230719,150300,726251761,981,981,981,981,1100
|
|
20230719,150200,725172661,981,980,981,980,2656
|
|
20230719,150100,722569770,980,980,980,980,1879
|
|
20230719,150000,720728350,980,980,980,980,300
|
|
20230719,145900,720434350,980,979,980,979,541
|
|
20230719,145800,719904670,979,979,979,979,1718
|
|
20230719,145700,718222748,978,978,978,978,7
|
|
20230719,145600,718215902,979,981,981,979,854
|
|
20230719,145500,717378830,982,982,982,982,0
|
|
20230719,145400,717378830,982,981,982,981,9790
|
|
20230719,145300,707765051,981,981,981,981,47
|
|
20230719,145200,707718944,982,982,982,982,101
|
|
20230719,145100,707619762,982,983,983,982,953
|
|
20230719,145000,706683913,983,983,983,983,3
|
|
20230719,144900,706680964,983,983,983,983,309
|
|
20230719,144800,706377217,983,983,983,983,6
|
|
20230719,144700,706371319,983,983,983,983,5
|
|
20230719,144600,706366404,983,983,983,983,2
|
|
20230719,144500,706364438,983,983,983,983,284
|
|
20230719,144400,706085266,983,983,983,983,0
|
|
20230719,144300,706085266,983,983,983,983,225
|
|
20230719,144200,705864091,983,983,983,983,0
|
|
20230719,144100,705864091,983,983,983,983,1
|
|
20230719,144000,705863108,982,982,982,982,3
|
|
20230719,143900,705860162,983,983,983,983,1
|
|
20230719,143800,705859179,982,982,982,982,243
|
|
20230719,143700,705620553,983,982,983,982,868
|
|
20230719,143600,704767992,982,981,982,980,94
|
|
20230719,143500,704675867,980,978,980,978,5325
|
|
20230719,143400,699458197,980,980,980,980,500
|
|
20230719,143300,698968197,980,979,980,979,1065
|
|
20230719,143200,697924532,980,980,980,980,34
|
|
20230719,143100,697891212,980,978,980,977,577
|
|
20230719,143000,697325982,980,980,980,980,0
|
|
20230719,142900,697325982,980,980,980,980,500
|
|
20230719,142800,696835982,980,980,980,980,2801
|
|
20230719,142700,694091002,977,976,977,976,2335
|
|
20230719,142600,691810707,976,977,977,976,6793
|
|
20230719,142500,685175586,976,978,978,976,7950
|
|
20230719,142400,677409909,980,980,980,980,0
|
|
20230719,142300,677409909,980,980,980,980,200
|
|
20230719,142200,677213909,980,979,980,978,6155
|
|
20230719,142100,671194054,980,980,980,980,1
|
|
20230719,142000,671193074,979,980,980,979,165
|
|
20230719,141900,671031412,980,980,980,980,10
|
|
20230719,141800,671021612,979,979,979,979,0
|
|
20230719,141700,671021612,979,979,979,979,0
|
|
20230719,141600,671021612,979,979,979,979,3145
|
|
20230719,141500,667942657,979,979,979,979,0
|
|
20230719,141400,667942657,979,980,980,979,301
|
|
20230719,141300,667647977,980,979,980,979,21
|
|
20230719,141200,667627417,980,980,980,980,10
|
|
20230719,141100,667617617,980,980,980,980,1
|
|
20230719,141000,667616637,979,979,979,979,1911
|
|
20230719,140900,665745768,980,980,980,980,60
|
|
20230719,140800,665686968,980,980,980,980,1299
|
|
20230719,140700,664413948,979,979,979,979,10
|
|
20230719,140600,664404158,980,980,980,980,511
|
|
20230719,140500,663903378,980,981,981,980,519
|
|
20230719,140400,663394258,981,981,981,981,1
|
|
20230719,140300,663393277,979,979,979,979,116
|
|
20230719,140200,663279713,979,979,979,979,0
|
|
20230719,140100,663279713,979,979,979,979,0
|
|
20230719,140000,663279713,979,980,980,979,230
|
|
20230719,135900,663054403,980,980,980,980,0
|
|
20230719,135800,663054403,980,980,980,980,0
|
|
20230719,135700,663054403,980,980,980,980,0
|
|
20230719,135600,663054403,980,980,980,980,40
|
|
20230719,135500,663015203,982,982,982,982,0
|
|
20230719,135400,663015203,982,982,982,982,0
|
|
20230719,135300,663015203,982,982,982,982,0
|
|
20230719,135200,663015203,982,982,982,982,3
|
|
20230719,135100,663012257,982,982,982,982,133
|
|
20230719,135000,662881651,980,980,980,980,0
|
|
20230719,134900,662881651,980,980,980,980,2150
|
|
20230719,134800,660774651,980,980,980,980,2400
|
|
20230719,134700,658422651,980,980,980,980,200
|
|
20230719,134600,658226651,981,982,982,981,118
|
|
20230719,134500,658110892,981,981,981,981,689
|
|
20230719,134400,657434983,980,980,980,980,400
|
|
20230719,134300,657042983,981,981,981,981,2
|
|
20230719,134200,657041021,980,981,981,980,697
|
|
20230719,134100,656357764,981,981,981,981,600
|
|
20230719,134000,655769164,981,981,981,981,0
|
|
20230719,133900,655769164,981,981,981,981,32
|
|
20230719,133800,655737772,980,980,980,980,0
|
|
20230719,133700,655737772,980,981,981,980,103
|
|
20230719,133600,655636829,981,981,981,981,10
|
|
20230719,133500,655627019,981,981,981,981,0
|
|
20230719,133400,655627019,981,981,981,981,0
|
|
20230719,133300,655627019,981,981,981,981,20
|
|
20230719,133200,655607399,981,981,981,981,113
|
|
20230719,133100,655496546,982,980,982,980,1218
|
|
20230719,133000,654302904,982,982,982,982,1000
|
|
20230719,132900,653320904,982,982,982,982,1
|
|
20230719,132800,653319922,980,981,981,980,9111
|
|
20230719,132700,644389719,981,981,981,981,1001
|
|
20230719,132600,643407738,981,981,981,981,0
|
|
20230719,132500,643407738,981,981,981,981,0
|
|
20230719,132400,643407738,981,981,981,981,1362
|
|
20230719,132300,642071616,982,982,982,982,51
|
|
20230719,132200,642021534,982,982,982,982,50
|
|
20230719,132100,641972434,982,982,982,982,40
|
|
20230719,132000,641933154,982,981,982,981,130
|
|
20230719,131900,641805594,982,982,982,982,1
|
|
20230719,131800,641804612,981,981,981,981,0
|
|
20230719,131700,641804612,981,981,981,981,80
|
|
20230719,131600,641726132,982,981,982,981,587
|
|
20230719,131500,641150280,980,981,981,980,10028
|
|
20230719,131400,631321046,982,982,982,981,4071
|
|
20230719,131300,627327369,982,981,982,981,15
|
|
20230719,131200,627312653,981,981,981,981,5
|
|
20230719,131100,627307748,981,981,982,981,26
|
|
20230719,131000,627282240,981,982,982,981,1365
|
|
20230719,130900,625943173,981,981,981,981,523
|
|
20230719,130800,625430110,981,981,981,981,1253
|
|
20230719,130700,624200917,981,981,981,981,2
|
|
20230719,130600,624198955,981,981,981,981,645
|
|
20230719,130500,623566210,981,981,981,981,0
|
|
20230719,130400,623566210,981,981,981,981,76
|
|
20230719,130300,623491654,982,982,982,982,1150
|
|
20230719,130200,622362354,982,982,982,982,0
|
|
20230719,130100,622362354,982,982,982,982,15
|
|
20230719,130000,622347624,982,982,982,982,2
|
|
20230719,125900,622345660,982,982,982,982,2
|
|
20230719,125800,622343696,982,982,982,982,0
|
|
20230719,125700,622343696,982,982,982,982,0
|
|
20230719,125600,622343696,982,982,982,982,50
|
|
20230719,125500,622294596,982,982,982,982,50
|
|
20230719,125400,622245496,982,982,982,982,0
|
|
20230719,125300,622245496,982,981,982,981,1207
|
|
20230719,125200,621061128,981,981,981,981,100
|
|
20230719,125100,620963028,982,982,982,982,11
|
|
20230719,125000,620952226,982,982,982,982,1
|
|
20230719,124900,620951244,982,982,982,982,0
|
|
20230719,124800,620951244,982,982,982,982,1000
|
|
20230719,124700,619969244,982,982,982,982,520
|
|
20230719,124600,619458604,981,981,981,981,350
|
|
20230719,124500,619115254,981,981,981,981,500
|
|
20230719,124400,618624754,981,981,981,981,2000
|
|
20230719,124300,616662754,982,982,982,982,0
|
|
20230719,124200,616662754,982,982,982,982,0
|
|
20230719,124100,616662754,982,982,982,982,7
|
|
20230719,124000,616655880,982,982,982,982,100
|
|
20230719,123900,616557680,982,982,982,982,0
|
|
20230719,123800,616557680,982,982,982,982,101
|
|
20230719,123700,616458498,982,982,982,982,305
|
|
20230719,123600,616158988,982,982,982,982,5
|
|
20230719,123500,616154078,981,981,981,981,0
|
|
20230719,123400,616154078,981,982,982,981,203
|
|
20230719,123300,615954932,980,980,980,980,0
|
|
20230719,123200,615954932,980,980,980,980,500
|
|
20230719,123100,615464932,980,980,980,980,0
|
|
20230719,123000,615464932,980,980,980,980,0
|
|
20230719,122900,615464932,980,980,980,980,1762
|
|
20230719,122800,613738172,978,979,979,978,500
|
|
20230719,122700,613249171,981,981,981,981,600
|
|
20230719,122600,612660571,979,979,979,979,0
|
|
20230719,122500,612660571,979,979,979,979,993
|
|
20230719,122400,611688424,980,980,980,980,1048
|
|
20230719,122300,610661384,978,978,978,978,32
|
|
20230719,122200,610630088,978,980,980,978,4338
|
|
20230719,122100,606384917,980,981,981,980,7028
|
|
20230719,122000,599497401,980,980,980,980,0
|
|
20230719,121900,599497401,980,980,980,980,0
|
|
20230719,121800,599497401,980,982,982,980,332
|
|
20230719,121700,599171816,981,981,981,981,0
|
|
20230719,121600,599171816,981,981,981,981,0
|
|
20230719,121500,599171816,981,981,981,981,0
|
|
20230719,121400,599171816,981,983,983,981,107
|
|
20230719,121300,599066832,983,983,983,983,0
|
|
20230719,121200,599066832,983,983,983,983,0
|
|
20230719,121100,599066832,983,983,983,983,0
|
|
20230719,121000,599066832,983,983,983,983,0
|
|
20230719,120900,599066832,983,983,983,983,314
|
|
20230719,120800,598758170,983,983,983,983,0
|
|
20230719,120700,598758170,983,980,983,980,328
|
|
20230719,120600,598436664,980,980,980,979,1261
|
|
20230719,120500,597201205,980,981,981,979,1733
|
|
20230719,120400,595503372,981,981,981,981,101
|
|
20230719,120300,595404291,983,983,983,983,2
|
|
20230719,120200,595402325,984,984,984,984,0
|
|
20230719,120100,595402325,984,984,984,984,0
|
|
20230719,120000,595402325,984,983,984,980,3234
|
|
20230719,115900,592228880,984,985,985,984,105
|
|
20230719,115800,592125555,984,984,984,984,0
|
|
20230719,115700,592125555,984,984,984,984,1707
|
|
20230719,115600,590445867,986,986,986,986,0
|
|
20230719,115500,590445867,986,984,986,984,1297
|
|
20230719,115400,589169328,983,983,983,983,109
|
|
20230719,115300,589062181,984,984,984,984,150
|
|
20230719,115200,588914581,984,983,984,983,127
|
|
20230719,115100,588789723,984,984,984,984,100
|
|
20230719,115000,588691323,984,984,984,984,280
|
|
20230719,114900,588415803,984,984,984,984,0
|
|
20230719,114800,588415803,984,984,984,984,6
|
|
20230719,114700,588409899,984,983,984,983,1042
|
|
20230719,114600,587385612,983,984,984,983,110
|
|
20230719,114500,587277481,984,984,984,983,2598
|
|
20230719,114400,584721963,984,985,985,984,3819
|
|
20230719,114300,580961067,984,982,984,982,1599
|
|
20230719,114200,579388417,982,982,982,982,797
|
|
20230719,114100,578605763,980,980,980,980,109
|
|
20230719,114000,578498943,984,984,984,984,0
|
|
20230719,113900,578498943,984,984,984,984,5
|
|
20230719,113800,578494023,980,985,985,980,9700
|
|
20230719,113700,568971791,985,985,985,985,110
|
|
20230719,113600,568863441,985,985,985,985,0
|
|
20230719,113500,568863441,985,986,986,985,210
|
|
20230719,113400,568656490,986,985,986,985,892
|
|
20230719,113300,567777867,985,985,985,985,10
|
|
20230719,113200,567768017,986,986,986,986,50
|
|
20230719,113100,567718717,987,987,987,987,1
|
|
20230719,113000,567717730,985,984,985,984,1126
|
|
20230719,112900,566608838,985,985,985,985,1
|
|
20230719,112800,566607853,985,985,985,985,0
|
|
20230719,112700,566607853,985,984,986,984,867
|
|
20230719,112600,565754615,983,983,983,983,661
|
|
20230719,112500,565104852,983,982,983,982,110
|
|
20230719,112400,564996831,982,982,982,982,500
|
|
20230719,112300,564505831,983,984,984,983,562
|
|
20230719,112200,563953085,984,984,984,984,110
|
|
20230719,112100,563844845,984,984,984,984,31
|
|
20230719,112000,563814341,986,986,986,986,2
|
|
20230719,111900,563812369,987,987,987,987,1000
|
|
20230719,111800,562825369,986,985,986,985,2000
|
|
20230719,111700,560853900,986,986,986,986,786
|
|
20230719,111600,560078904,986,986,986,986,20
|
|
20230719,111500,560059184,982,982,982,980,3875
|
|
20230719,111400,556258366,982,981,982,981,492
|
|
20230719,111300,555775699,988,981,988,981,5977
|
|
20230719,111200,549885590,980,984,984,980,4503
|
|
20230719,111100,545472352,984,983,984,983,548
|
|
20230719,111000,544933519,984,983,984,983,1541
|
|
20230719,110900,543418711,983,983,984,983,1300
|
|
20230719,110800,542140711,983,983,983,982,811
|
|
20230719,110700,541343607,979,980,980,979,3036
|
|
20230719,110600,538371049,980,980,980,980,564
|
|
20230719,110500,537818329,980,980,980,980,109
|
|
20230719,110400,537711509,979,980,980,979,388
|
|
20230719,110300,537331656,979,981,981,979,21200
|
|
20230719,110200,516556760,979,988,988,979,23953
|
|
20230719,110100,493057576,988,988,988,988,109
|
|
20230719,110000,492949884,988,988,988,988,0
|
|
20230719,105900,492949884,988,988,988,988,111
|
|
20230719,105800,492840216,988,988,988,988,0
|
|
20230719,105700,492840216,988,988,988,988,110
|
|
20230719,105600,492731536,989,988,989,988,112
|
|
20230719,105500,492620878,989,989,989,989,5
|
|
20230719,105400,492615933,988,988,988,988,609
|
|
20230719,105300,492014241,989,989,989,989,5
|
|
20230719,105200,492009296,989,988,989,988,110
|
|
20230719,105100,491900615,987,987,987,985,111
|
|
20230719,105000,491791060,985,985,985,985,104
|
|
20230719,104900,491688620,988,988,988,988,5
|
|
20230719,104800,491683680,982,988,988,982,12007
|
|
20230719,104700,479889859,988,988,988,983,20190
|
|
20230719,104600,460016376,989,989,989,989,16
|
|
20230719,104500,460000552,989,990,990,988,148
|
|
20230719,104400,459854111,990,990,990,990,0
|
|
20230719,104300,459854111,990,991,991,986,3462
|
|
20230719,104200,456427379,992,992,992,992,0
|
|
20230719,104100,456427379,992,992,992,991,1200
|
|
20230719,104000,455237988,991,990,991,990,3792
|
|
20230719,103900,451480166,990,990,990,990,111
|
|
20230719,103800,451370276,990,990,990,990,109
|
|
20230719,103700,451262366,991,988,991,988,731
|
|
20230719,103600,450539397,988,987,988,987,2891
|
|
20230719,103500,447683289,988,988,988,988,3
|
|
20230719,103400,447680325,988,988,988,988,25
|
|
20230719,103300,447655625,990,990,990,990,600
|
|
20230719,103200,447061625,990,988,990,988,988
|
|
20230719,103100,446085461,989,989,989,989,15
|
|
20230719,103000,446070626,989,989,989,989,20
|
|
20230719,102900,446050846,989,990,990,989,413
|
|
20230719,102800,445641979,990,990,990,990,5
|
|
20230719,102700,445637029,991,991,991,991,201
|
|
20230719,102600,445437838,991,990,991,990,1104
|
|
20230719,102500,444343878,990,986,990,985,4634
|
|
20230719,102400,439774843,990,985,990,985,291
|
|
20230719,102300,439488094,986,986,986,983,1745
|
|
20230719,102200,437771410,987,991,991,987,6016
|
|
20230719,102100,431811606,990,991,991,990,5058
|
|
20230719,102000,426800129,991,992,992,991,106
|
|
20230719,101900,426694978,994,993,995,993,1453
|
|
20230719,101800,425251289,992,988,993,988,5228
|
|
20230719,101700,420067850,991,985,991,985,4324
|
|
20230719,101600,415797200,984,983,984,983,5663
|
|
20230719,101500,410230140,982,981,982,981,1219
|
|
20230719,101400,409034140,981,981,981,981,41
|
|
20230719,101300,408993919,980,980,980,980,1942
|
|
20230719,101200,407090759,980,979,980,979,112
|
|
20230719,101100,406981109,979,979,979,979,447
|
|
20230719,101000,406543496,978,978,978,978,3150
|
|
20230719,100900,403462796,978,978,978,977,182
|
|
20230719,100800,403284909,978,978,978,977,304
|
|
20230719,100700,402987697,977,977,977,976,1977
|
|
20230719,100600,401056278,977,977,977,977,50
|
|
20230719,100500,401007428,977,977,977,976,1667
|
|
20230719,100400,399378878,977,978,978,977,300
|
|
20230719,100300,399085768,978,976,978,976,1042
|
|
20230719,100200,398067831,976,976,976,976,2
|
|
20230719,100100,398065879,976,976,977,976,802
|
|
20230719,100000,397282527,976,976,976,976,675
|
|
20230719,095900,396623727,978,978,978,978,585
|
|
20230719,095800,396051597,978,975,978,975,528
|
|
20230719,095700,395536767,979,979,979,979,2
|
|
20230719,095600,395534809,979,973,981,973,10283
|
|
20230719,095500,385479382,973,974,974,973,1632
|
|
20230719,095400,383891432,974,973,974,972,3157
|
|
20230719,095300,380819770,973,974,974,973,3438
|
|
20230719,095200,377473585,974,975,975,973,2031
|
|
20230719,095100,375497397,975,976,976,972,34575
|
|
20230719,095000,341840583,975,976,976,975,2235
|
|
20230719,094900,339659440,975,979,979,975,45847
|
|
20230719,094800,294881765,978,979,979,978,6440
|
|
20230719,094700,288583420,979,979,979,978,236
|
|
20230719,094600,288352486,979,978,979,978,4822
|
|
20230719,094500,283636548,979,979,979,978,113
|
|
20230719,094400,283526030,978,980,980,978,4625
|
|
20230719,094300,279000418,979,979,980,979,1231
|
|
20230719,094200,277795148,980,981,981,980,1751
|
|
20230719,094100,276079161,980,980,981,979,2800
|
|
20230719,094000,273335669,979,981,981,979,809
|
|
20230719,093900,272542866,981,981,981,981,63
|
|
20230719,093800,272481063,980,982,982,980,83
|
|
20230719,093700,272399640,980,980,980,980,2186
|
|
20230719,093600,270257360,980,982,982,980,10550
|
|
20230719,093500,259917814,981,981,982,981,2620
|
|
20230719,093400,257347592,982,979,982,979,1884
|
|
20230719,093300,255503024,979,979,979,979,53
|
|
20230719,093200,255451137,978,978,979,978,5416
|
|
20230719,093100,250154287,978,981,981,978,13460
|
|
20230719,093000,236988549,981,981,982,981,569
|
|
20230719,092900,236429806,982,984,984,982,154
|
|
20230719,092800,236278376,984,979,984,979,28510
|
|
20230719,092700,208285543,978,977,978,977,9386
|
|
20230719,092600,199111301,977,980,980,977,18522
|
|
20230719,092500,180999219,980,981,981,980,159
|
|
20230719,092400,180843392,981,981,981,980,310
|
|
20230719,092300,180539387,981,979,982,979,3030
|
|
20230719,092200,177572851,979,979,979,979,1217
|
|
20230719,092100,176381408,978,978,981,978,7097
|
|
20230719,092000,169440424,981,981,981,978,9166
|
|
20230719,091900,160464993,981,980,981,980,1307
|
|
20230719,091800,159184118,980,982,982,977,2623
|
|
20230719,091700,156618790,980,979,987,978,8058
|
|
20230719,091600,148706290,978,980,982,978,4265
|
|
20230719,091500,144527252,980,982,983,980,6215
|
|
20230719,091400,138433055,982,983,983,980,30069
|
|
20230719,091300,108932827,983,987,987,983,14359
|
|
20230719,091200,94790008,988,991,991,986,42152
|
|
20230719,091100,53116356,990,992,992,990,14138
|
|
20230719,091000,39110913,994,994,994,994,68
|
|
20230719,090900,39043321,994,994,994,994,22
|
|
20230719,090800,39021453,994,991,994,991,3918
|
|
20230719,090700,35133304,992,994,994,992,2289
|
|
20230719,090600,32862555,992,992,994,992,6292
|
|
20230719,090500,26610891,992,994,994,990,10456
|
|
20230719,090400,16246016,992,992,992,992,1203
|
|
20230719,090300,15052640,992,993,993,991,8521
|
|
20230719,090200,6601756,994,994,994,993,3769
|
|
20230719,090100,2858292,996,994,997,994,241
|
|
20230719,090000,2618632,994,992,994,992,2639
|