610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190700,5564692848,868,868,868,868,69921
|
|
20230710,190600,5564692848,868,868,868,868,0
|
|
20230710,190500,5564692848,868,868,868,868,0
|
|
20230710,190400,5564692848,868,868,868,868,0
|
|
20230710,190300,5564692848,868,868,868,868,0
|
|
20230710,190200,5564692848,868,868,868,868,0
|
|
20230710,190100,5564692848,868,868,868,868,0
|
|
20230710,190000,5564692848,868,868,868,868,0
|
|
20230710,185900,5564692848,868,868,868,868,0
|
|
20230710,185800,5564692848,868,868,868,868,0
|
|
20230710,185700,5564692848,868,868,868,868,0
|
|
20230710,185600,5564692848,868,868,868,868,0
|
|
20230710,185500,5564692848,868,868,868,868,0
|
|
20230710,185400,5564692848,868,868,868,868,0
|
|
20230710,185300,5564692848,868,868,868,868,0
|
|
20230710,185200,5564692848,868,868,868,868,0
|
|
20230710,185100,5564692848,868,868,868,868,0
|
|
20230710,185000,5564692848,868,868,868,868,0
|
|
20230710,184900,5564692848,868,868,868,868,0
|
|
20230710,184800,5564692848,868,868,868,868,0
|
|
20230710,184700,5564692848,868,868,868,868,0
|
|
20230710,184600,5564692848,868,868,868,868,0
|
|
20230710,184500,5564692848,868,868,868,868,0
|
|
20230710,184400,5564692848,868,868,868,868,0
|
|
20230710,184300,5564692848,868,868,868,868,0
|
|
20230710,184200,5564692848,868,868,868,868,0
|
|
20230710,184100,5564692848,868,868,868,868,0
|
|
20230710,184000,5564692848,868,868,868,868,0
|
|
20230710,183900,5564692848,868,868,868,868,0
|
|
20230710,183800,5564692848,868,868,868,868,0
|
|
20230710,183700,5564692848,868,868,868,868,69921
|
|
20230710,183600,5564692848,868,868,868,868,0
|
|
20230710,183500,5564692848,868,868,868,868,0
|
|
20230710,183400,5564692848,868,868,868,868,0
|
|
20230710,183300,5564692848,868,868,868,868,0
|
|
20230710,183200,5564692848,868,868,868,868,0
|
|
20230710,183100,5564692848,868,868,868,868,0
|
|
20230710,183000,5564692848,868,868,868,868,0
|
|
20230710,182900,5564692848,868,868,868,868,0
|
|
20230710,182800,5564692848,868,868,868,868,0
|
|
20230710,182700,5564692848,868,868,868,868,0
|
|
20230710,182600,5564692848,868,868,868,868,0
|
|
20230710,182500,5564692848,868,868,868,868,0
|
|
20230710,182400,5564692848,868,868,868,868,0
|
|
20230710,182300,5564692848,868,868,868,868,0
|
|
20230710,182200,5564692848,868,868,868,868,0
|
|
20230710,182100,5564692848,868,868,868,868,0
|
|
20230710,182000,5564692848,868,868,868,868,0
|
|
20230710,181900,5564692848,868,868,868,868,0
|
|
20230710,181800,5564692848,868,868,868,868,0
|
|
20230710,181700,5564692848,868,868,868,868,0
|
|
20230710,181600,5564692848,868,868,868,868,0
|
|
20230710,181500,5564692848,868,868,868,868,0
|
|
20230710,181400,5564692848,868,868,868,868,0
|
|
20230710,181300,5564692848,868,868,868,868,0
|
|
20230710,181200,5564692848,868,868,868,868,0
|
|
20230710,181100,5564692848,868,868,868,868,0
|
|
20230710,181000,5564692848,868,868,868,868,0
|
|
20230710,180900,5564692848,868,868,868,868,0
|
|
20230710,180800,5564692848,868,868,868,868,0
|
|
20230710,180700,5564692848,868,868,868,868,69921
|
|
20230710,180600,5564692848,868,868,868,868,0
|
|
20230710,180500,5564692848,868,868,868,868,0
|
|
20230710,180400,5564692848,868,868,868,868,0
|
|
20230710,180300,5564692848,868,868,868,868,0
|
|
20230710,180200,5564692848,868,868,868,868,0
|
|
20230710,180100,5564692848,868,868,868,868,0
|
|
20230710,180000,5564692848,868,868,868,868,0
|
|
20230710,175900,5564692848,868,868,868,868,0
|
|
20230710,175800,5564692848,868,868,868,868,0
|
|
20230710,175700,5564692848,868,868,868,868,0
|
|
20230710,175600,5564692848,868,868,868,868,0
|
|
20230710,175500,5564692848,868,868,868,868,0
|
|
20230710,175400,5564692848,868,868,868,868,0
|
|
20230710,175300,5564692848,868,868,868,868,0
|
|
20230710,175200,5564692848,868,868,868,868,0
|
|
20230710,175100,5564692848,868,868,868,868,0
|
|
20230710,175000,5564692848,868,868,868,868,0
|
|
20230710,174900,5564692848,868,868,868,868,0
|
|
20230710,174800,5564692848,868,868,868,868,0
|
|
20230710,174700,5564692848,868,868,868,868,0
|
|
20230710,174600,5564692848,868,868,868,868,0
|
|
20230710,174500,5564692848,868,868,868,868,0
|
|
20230710,174400,5564692848,868,868,868,868,0
|
|
20230710,174300,5564692848,868,868,868,868,0
|
|
20230710,174200,5564692848,868,868,868,868,0
|
|
20230710,174100,5564692848,868,868,868,868,0
|
|
20230710,174000,5564692848,868,868,868,868,0
|
|
20230710,173900,5564692848,868,868,868,868,0
|
|
20230710,173800,5564692848,868,868,868,868,0
|
|
20230710,173700,5564692848,868,868,868,868,69921
|
|
20230710,173600,5564692848,868,868,868,868,0
|
|
20230710,173500,5564692848,868,868,868,868,0
|
|
20230710,173400,5564692848,868,868,868,868,0
|
|
20230710,173300,5564692848,868,868,868,868,0
|
|
20230710,173200,5564692848,868,868,868,868,0
|
|
20230710,173100,5564692848,868,868,868,868,0
|
|
20230710,173000,5564692848,868,868,868,868,0
|
|
20230710,172900,5564692848,868,868,868,868,0
|
|
20230710,172800,5564692848,868,868,868,868,0
|
|
20230710,172700,5564692848,868,868,868,868,0
|
|
20230710,172600,5564692848,868,868,868,868,0
|
|
20230710,172500,5564692848,868,868,868,868,0
|
|
20230710,172400,5564692848,868,868,868,868,0
|
|
20230710,172300,5564692848,868,868,868,868,0
|
|
20230710,172200,5564692848,868,868,868,868,0
|
|
20230710,172100,5564692848,868,868,868,868,0
|
|
20230710,172000,5564692848,868,868,868,868,0
|
|
20230710,171900,5564692848,868,868,868,868,0
|
|
20230710,171800,5564692848,868,868,868,868,0
|
|
20230710,171700,5564692848,868,868,868,868,0
|
|
20230710,171600,5564692848,868,868,868,868,0
|
|
20230710,171500,5564692848,868,868,868,868,0
|
|
20230710,171400,5564692848,868,868,868,868,0
|
|
20230710,171300,5564692848,868,868,868,868,0
|
|
20230710,171200,5564692848,868,868,868,868,0
|
|
20230710,171100,5564692848,868,868,868,868,0
|
|
20230710,171000,5564692848,868,868,868,868,0
|
|
20230710,170900,5564692848,868,868,868,868,0
|
|
20230710,170800,5564692848,868,868,868,868,0
|
|
20230710,170700,5564692848,868,868,868,868,69921
|
|
20230710,170600,5564692848,868,868,868,868,0
|
|
20230710,170500,5564692848,868,868,868,868,0
|
|
20230710,170400,5564692848,868,868,868,868,0
|
|
20230710,170300,5564692848,868,868,868,868,0
|
|
20230710,170200,5564692848,868,868,868,868,0
|
|
20230710,170100,5564692848,868,868,868,868,0
|
|
20230710,170000,5564692848,868,868,868,868,0
|
|
20230710,165900,5564692848,868,868,868,868,0
|
|
20230710,165800,5564692848,868,868,868,868,0
|
|
20230710,165700,5564692848,868,868,868,868,0
|
|
20230710,165600,5564692848,868,868,868,868,0
|
|
20230710,165500,5564692848,868,868,868,868,0
|
|
20230710,165400,5564692848,868,868,868,868,0
|
|
20230710,165300,5564692848,868,868,868,868,0
|
|
20230710,165200,5564692848,868,868,868,868,0
|
|
20230710,165100,5564692848,868,868,868,868,0
|
|
20230710,165000,5564692848,868,868,868,868,0
|
|
20230710,164900,5564692848,868,868,868,868,0
|
|
20230710,164800,5564692848,868,868,868,868,0
|
|
20230710,164700,5564692848,868,868,868,868,0
|
|
20230710,164600,5564692848,868,868,868,868,0
|
|
20230710,164500,5564692848,868,868,868,868,0
|
|
20230710,164400,5564692848,868,868,868,868,0
|
|
20230710,164300,5564692848,868,868,868,868,0
|
|
20230710,164200,5564692848,868,868,868,868,0
|
|
20230710,164100,5564692848,868,868,868,868,0
|
|
20230710,164000,5564692848,868,868,868,868,0
|
|
20230710,163900,5564692848,868,868,868,868,0
|
|
20230710,163800,5564692848,868,868,868,868,0
|
|
20230710,163700,5564692848,868,868,868,868,69921
|
|
20230710,163600,5564692848,868,868,868,868,0
|
|
20230710,163500,5564692848,868,868,868,868,0
|
|
20230710,163400,5564692848,868,868,868,868,0
|
|
20230710,163300,5564692848,868,868,868,868,0
|
|
20230710,163200,5564692848,868,868,868,868,0
|
|
20230710,163100,5564692848,868,868,868,868,0
|
|
20230710,163000,5564692848,868,868,868,868,0
|
|
20230710,162900,5564692848,868,868,868,868,0
|
|
20230710,162800,5564692848,868,868,868,868,0
|
|
20230710,162700,5564692848,868,868,868,868,0
|
|
20230710,162600,5564692848,868,868,868,868,0
|
|
20230710,162500,5564692848,868,868,868,868,0
|
|
20230710,162400,5564692848,868,868,868,868,0
|
|
20230710,162300,5564692848,868,868,868,868,0
|
|
20230710,162200,5564692848,868,868,868,868,0
|
|
20230710,162100,5564692848,868,868,868,868,0
|
|
20230710,162000,5564692848,868,868,868,868,0
|
|
20230710,161900,5564692848,868,868,868,868,0
|
|
20230710,161800,5564692848,868,868,868,868,0
|
|
20230710,161700,5564692848,868,868,868,868,0
|
|
20230710,161600,5564692848,868,868,868,868,0
|
|
20230710,161500,5564692848,868,868,868,868,0
|
|
20230710,161400,5564692848,868,868,868,868,0
|
|
20230710,161300,5564692848,868,868,868,868,0
|
|
20230710,161200,5564692848,868,868,868,868,0
|
|
20230710,161100,5564692848,868,868,868,868,0
|
|
20230710,161000,5564692848,868,868,868,868,0
|
|
20230710,160900,5564692848,868,868,868,868,0
|
|
20230710,160800,5564692848,868,868,868,868,0
|
|
20230710,160700,5564692848,868,868,868,868,69921
|
|
20230710,160600,5564692848,868,868,868,868,0
|
|
20230710,160500,5564692848,868,868,868,868,0
|
|
20230710,160400,5564692848,868,868,868,868,0
|
|
20230710,160300,5564692848,868,868,868,868,0
|
|
20230710,160200,5564692848,868,868,868,868,0
|
|
20230710,160100,5564692848,868,868,868,868,0
|
|
20230710,160000,5564692848,868,868,868,868,0
|
|
20230710,155900,5564692848,868,868,868,868,0
|
|
20230710,155800,5564692848,868,868,868,868,0
|
|
20230710,155700,5564692848,868,868,868,868,0
|
|
20230710,155600,5564692848,868,868,868,868,0
|
|
20230710,155500,5564692848,868,868,868,868,0
|
|
20230710,155400,5564692848,868,868,868,868,0
|
|
20230710,155300,5564692848,868,868,868,868,0
|
|
20230710,155200,5564692848,868,868,868,868,0
|
|
20230710,155100,5564692848,868,868,868,868,0
|
|
20230710,155000,5564692848,868,868,868,868,0
|
|
20230710,154900,5564692848,868,868,868,868,0
|
|
20230710,154800,5564692848,868,868,868,868,0
|
|
20230710,154700,5564692848,868,868,868,868,0
|
|
20230710,154600,5564692848,868,868,868,868,0
|
|
20230710,154500,5564692848,868,868,868,868,0
|
|
20230710,154400,5564692848,868,868,868,868,0
|
|
20230710,154300,5564692848,868,868,868,868,0
|
|
20230710,154200,5564692848,868,868,868,868,0
|
|
20230710,154100,5564692848,868,868,868,868,0
|
|
20230710,154000,5564692848,868,868,868,868,0
|
|
20230710,153900,5564692848,868,868,868,868,0
|
|
20230710,153800,5564692848,868,868,868,868,0
|
|
20230710,153700,5564692848,868,868,868,868,69921
|
|
20230710,153600,5564692848,868,868,868,868,0
|
|
20230710,153500,5564692848,868,868,868,868,0
|
|
20230710,153400,5564692848,868,868,868,868,0
|
|
20230710,153300,5564692848,868,868,868,868,0
|
|
20230710,153200,5564692848,868,868,868,868,0
|
|
20230710,153100,5564692848,868,868,868,868,0
|
|
20230710,153000,5564692848,868,868,868,868,69921
|
|
20230710,152900,5504001420,871,871,871,871,0
|
|
20230710,152800,5504001420,871,871,871,871,0
|
|
20230710,152700,5504001420,871,871,871,871,0
|
|
20230710,152600,5504001420,871,871,871,871,0
|
|
20230710,152500,5504001420,871,871,871,871,0
|
|
20230710,152400,5504001420,871,871,871,871,0
|
|
20230710,152300,5504001420,871,871,871,871,0
|
|
20230710,152200,5504001420,871,871,871,871,0
|
|
20230710,152100,5504001420,871,871,871,871,0
|
|
20230710,152000,5504001420,871,871,871,871,0
|
|
20230710,151900,5504001420,871,870,871,868,15677
|
|
20230710,151800,5490376247,870,872,872,869,11837
|
|
20230710,151700,5480074625,872,873,873,872,768
|
|
20230710,151600,5479404852,873,872,873,872,17863
|
|
20230710,151500,5463816929,872,869,873,869,49140
|
|
20230710,151400,5421021050,870,869,870,868,32832
|
|
20230710,151300,5392473987,869,869,870,868,31157
|
|
20230710,151200,5365389605,869,869,870,869,8431
|
|
20230710,151100,5358061675,869,870,870,868,20072
|
|
20230710,151000,5340607502,871,871,873,868,33094
|
|
20230710,150900,5311830975,871,867,871,865,32473
|
|
20230710,150800,5283602062,868,865,868,864,9429
|
|
20230710,150700,5275431828,864,863,864,863,8214
|
|
20230710,150600,5268342004,863,862,863,862,8989
|
|
20230710,150500,5260593483,863,866,866,863,23195
|
|
20230710,150400,5240538338,866,868,869,866,9676
|
|
20230710,150300,5232149781,868,869,869,867,14837
|
|
20230710,150200,5219265771,869,869,871,868,39514
|
|
20230710,150100,5184895393,868,864,869,864,28860
|
|
20230710,150000,5159922751,864,862,865,862,15447
|
|
20230710,145900,5146586872,863,863,863,862,2541
|
|
20230710,145800,5144396449,863,863,863,862,1104
|
|
20230710,145700,5143443722,863,861,863,861,8463
|
|
20230710,145600,5136153148,861,860,863,860,7452
|
|
20230710,145500,5129743154,860,865,866,859,37957
|
|
20230710,145400,5097032366,865,864,865,864,7579
|
|
20230710,145300,5090478257,864,862,864,860,11987
|
|
20230710,145200,5080155962,862,864,864,860,17722
|
|
20230710,145100,5064876658,863,866,866,863,29392
|
|
20230710,145000,5039469008,866,867,867,865,7860
|
|
20230710,144900,5032665016,867,868,868,866,6953
|
|
20230710,144800,5026638946,867,867,868,866,15683
|
|
20230710,144700,5013041525,867,866,867,862,6660
|
|
20230710,144600,5007274378,867,865,869,859,44223
|
|
20230710,144500,4969208263,866,870,870,861,48200
|
|
20230710,144400,4927608216,870,864,870,862,11335
|
|
20230710,144300,4917797891,863,864,864,861,5847
|
|
20230710,144200,4912756861,864,861,864,859,35148
|
|
20230710,144100,4882508741,861,865,867,861,53180
|
|
20230710,144000,4836560576,865,876,877,864,200263
|
|
20230710,143900,4662209442,877,876,878,876,45328
|
|
20230710,143800,4622491815,874,877,877,874,29402
|
|
20230710,143700,4596752955,877,876,877,875,81732
|
|
20230710,143600,4525172989,876,875,879,875,34705
|
|
20230710,143500,4494782179,876,876,879,876,49980
|
|
20230710,143400,4450950358,877,879,880,875,46143
|
|
20230710,143300,4410517554,877,878,881,877,45228
|
|
20230710,143200,4370721121,878,881,881,877,87943
|
|
20230710,143100,4293443798,881,886,886,880,52932
|
|
20230710,143000,4246766334,885,880,891,880,79581
|
|
20230710,142900,4176327448,883,880,883,877,48405
|
|
20230710,142800,4133769825,882,888,894,878,147455
|
|
20230710,142700,4003089972,888,878,889,877,125513
|
|
20230710,142600,3891938007,877,874,886,871,140461
|
|
20230710,142500,3768545199,874,895,895,874,426412
|
|
20230710,142400,3392135283,897,889,915,887,642300
|
|
20230710,142300,2813629387,892,900,905,886,903899
|
|
20230710,142200,2002773789,923,923,923,923,0
|
|
20230710,142100,2002773789,923,910,923,905,53246
|
|
20230710,142000,1953952281,910,867,920,864,820066
|
|
20230710,141900,1225956297,869,862,871,862,70678
|
|
20230710,141800,1164661235,862,861,866,858,92796
|
|
20230710,141700,1084632392,862,857,862,856,71277
|
|
20230710,141600,1023378211,858,850,858,850,43613
|
|
20230710,141500,986136190,855,847,858,846,74198
|
|
20230710,141400,922915203,846,844,846,843,16121
|
|
20230710,141300,909303553,843,841,844,839,30770
|
|
20230710,141200,883383382,841,840,841,840,3011
|
|
20230710,141100,880854131,841,836,841,836,20924
|
|
20230710,141000,863282265,836,840,840,836,137
|
|
20230710,140900,863167417,841,839,841,839,1544
|
|
20230710,140800,861870496,840,836,840,836,254
|
|
20230710,140700,861657568,835,835,835,835,1284
|
|
20230710,140600,860585428,834,838,840,834,10005
|
|
20230710,140500,852206529,840,840,840,840,0
|
|
20230710,140400,852206529,840,837,840,837,130
|
|
20230710,140300,852097716,840,840,840,840,54
|
|
20230710,140200,852052356,840,841,841,840,13
|
|
20230710,140100,852041428,841,841,842,841,4391
|
|
20230710,140000,848348596,841,835,842,835,14394
|
|
20230710,135900,836269111,835,836,838,835,13172
|
|
20230710,135800,825258247,837,837,837,837,1052
|
|
20230710,135700,824377723,838,839,841,838,4498
|
|
20230710,135600,820603952,839,839,839,839,0
|
|
20230710,135500,820603952,839,839,839,839,0
|
|
20230710,135400,820603952,839,839,839,839,1002
|
|
20230710,135300,819763274,839,839,839,839,0
|
|
20230710,135200,819763274,839,840,840,839,620
|
|
20230710,135100,819242637,840,841,841,840,768
|
|
20230710,135000,818596925,842,844,844,842,1412
|
|
20230710,134900,817405653,842,843,844,842,127
|
|
20230710,134800,817298470,845,842,845,842,19117
|
|
20230710,134700,801158437,839,835,842,835,60661
|
|
20230710,134600,750290345,835,833,835,833,5977
|
|
20230710,134500,745302344,833,833,833,833,140
|
|
20230710,134400,745185724,833,833,833,833,10
|
|
20230710,134300,745177394,833,833,833,833,10
|
|
20230710,134200,745169064,833,833,833,833,370
|
|
20230710,134100,744860854,833,833,833,832,505
|
|
20230710,134000,744440689,832,833,833,832,929
|
|
20230710,133900,743667756,833,833,833,833,85
|
|
20230710,133800,743596951,833,834,834,833,1305
|
|
20230710,133700,742509885,834,833,834,833,228
|
|
20230710,133600,742319957,832,832,833,832,19
|
|
20230710,133500,742304148,833,833,833,833,20
|
|
20230710,133400,742287488,833,833,833,833,303
|
|
20230710,133300,742035089,833,833,833,833,50
|
|
20230710,133200,741993439,833,833,833,833,0
|
|
20230710,133100,741993439,833,832,833,831,2005
|
|
20230710,133000,740327258,833,832,833,831,1001
|
|
20230710,132900,739495011,833,833,833,833,399
|
|
20230710,132800,739162644,833,831,833,831,11
|
|
20230710,132700,739153499,831,831,831,831,9128
|
|
20230710,132600,731568131,832,832,832,832,0
|
|
20230710,132500,731568131,832,832,832,832,2
|
|
20230710,132400,731566467,831,833,833,831,59
|
|
20230710,132300,731517375,833,832,833,831,1781
|
|
20230710,132200,730036042,833,833,833,833,400
|
|
20230710,132100,729702842,834,834,834,834,171
|
|
20230710,132000,729560228,832,832,832,832,3776
|
|
20230710,131900,726418596,833,833,833,833,2537
|
|
20230710,131800,724305275,833,833,833,833,1020
|
|
20230710,131700,723455615,834,834,834,834,324
|
|
20230710,131600,723185399,834,834,834,834,45
|
|
20230710,131500,723147869,835,834,835,834,71
|
|
20230710,131400,723088654,832,833,833,832,2755
|
|
20230710,131300,720796474,835,835,835,835,12
|
|
20230710,131200,720786454,835,835,835,835,0
|
|
20230710,131100,720786454,835,835,835,835,100
|
|
20230710,131000,720702954,835,836,836,831,3616
|
|
20230710,130900,717697915,836,836,836,836,0
|
|
20230710,130800,717697915,836,832,836,832,10412
|
|
20230710,130700,709019262,832,832,832,832,1940
|
|
20230710,130600,707405182,833,833,833,833,11
|
|
20230710,130500,707396019,831,831,831,831,0
|
|
20230710,130400,707396019,831,831,831,831,1150
|
|
20230710,130300,706440369,831,833,833,831,84
|
|
20230710,130200,706370463,833,833,833,833,52
|
|
20230710,130100,706327147,831,834,834,831,602
|
|
20230710,130000,705826738,831,832,832,831,3200
|
|
20230710,125900,703166088,834,832,834,831,1380
|
|
20230710,125800,702018650,834,834,834,834,10
|
|
20230710,125700,702010310,834,834,834,830,30742
|
|
20230710,125600,676438591,834,834,834,834,0
|
|
20230710,125500,676438591,834,835,835,834,114
|
|
20230710,125400,676343502,835,835,835,835,50
|
|
20230710,125300,676301752,835,834,835,834,2907
|
|
20230710,125200,673877313,834,834,834,834,94
|
|
20230710,125100,673798917,834,834,834,834,70
|
|
20230710,125000,673740537,834,834,834,834,1388
|
|
20230710,124900,672582945,834,834,834,834,1
|
|
20230710,124800,672582111,832,834,834,832,106
|
|
20230710,124700,672493884,834,834,834,834,0
|
|
20230710,124600,672493884,834,834,834,834,30
|
|
20230710,124500,672468864,834,832,834,832,2696
|
|
20230710,124400,670221228,834,833,834,833,30
|
|
20230710,124300,670196237,833,832,833,832,126
|
|
20230710,124200,670091368,833,833,833,833,5
|
|
20230710,124100,670087203,833,833,833,832,382
|
|
20230710,124000,669769367,833,833,833,833,616
|
|
20230710,123900,669256239,834,832,834,832,1004
|
|
20230710,123800,668420905,834,832,834,832,14
|
|
20230710,123700,668409255,832,832,832,832,87
|
|
20230710,123600,668336871,832,832,832,832,1400
|
|
20230710,123500,667172071,833,833,833,833,510
|
|
20230710,123400,666747241,833,833,833,833,924
|
|
20230710,123300,665977549,833,833,833,833,1262
|
|
20230710,123200,664926303,834,834,834,834,1
|
|
20230710,123100,664925469,833,833,833,833,307
|
|
20230710,123000,664669738,834,834,834,834,1
|
|
20230710,122900,664668904,834,834,834,834,1404
|
|
20230710,122800,663497968,834,834,834,834,457
|
|
20230710,122700,663116830,834,834,834,834,243
|
|
20230710,122600,662914168,834,833,834,833,2000
|
|
20230710,122500,661246181,833,833,833,833,161
|
|
20230710,122400,661112068,833,833,833,833,212
|
|
20230710,122300,660935472,833,833,834,833,2615
|
|
20230710,122200,658757176,833,832,833,832,451
|
|
20230710,122100,658381704,833,833,833,833,50
|
|
20230710,122000,658340054,832,832,832,832,700
|
|
20230710,121900,657757654,834,834,834,834,0
|
|
20230710,121800,657757654,834,832,834,832,101
|
|
20230710,121700,657673620,831,833,833,831,6625
|
|
20230710,121600,652165626,833,833,833,833,0
|
|
20230710,121500,652165626,833,834,834,833,61
|
|
20230710,121400,652114812,834,834,834,834,500
|
|
20230710,121300,651697812,834,834,834,834,51
|
|
20230710,121200,651655278,834,834,834,834,1100
|
|
20230710,121100,650737878,832,833,834,832,3000
|
|
20230710,121000,648240775,833,833,833,833,23
|
|
20230710,120900,648221616,833,833,833,833,2337
|
|
20230710,120800,646274895,834,834,834,834,0
|
|
20230710,120700,646274895,834,834,834,834,1002
|
|
20230710,120600,645439227,834,834,834,834,0
|
|
20230710,120500,645439227,834,834,834,834,0
|
|
20230710,120400,645439227,834,834,834,834,1849
|
|
20230710,120300,643897161,834,834,834,834,44
|
|
20230710,120200,643860465,834,834,834,834,31
|
|
20230710,120100,643834611,834,834,834,834,380
|
|
20230710,120000,643517691,835,835,835,835,0
|
|
20230710,115900,643517691,835,835,835,835,50
|
|
20230710,115800,643475941,834,833,834,833,1013
|
|
20230710,115700,642631127,833,833,833,833,50
|
|
20230710,115600,642589477,832,832,832,832,0
|
|
20230710,115500,642589477,832,832,832,832,0
|
|
20230710,115400,642589477,832,833,833,832,1182
|
|
20230710,115300,641605052,832,832,832,832,6
|
|
20230710,115200,641600060,833,833,833,833,3
|
|
20230710,115100,641597561,833,833,833,833,150
|
|
20230710,115000,641472611,833,833,833,833,2
|
|
20230710,114900,641470945,834,833,834,830,40095
|
|
20230710,114800,608145581,834,834,834,834,5
|
|
20230710,114700,608141411,834,835,835,833,7229
|
|
20230710,114600,602111542,835,835,835,835,1050
|
|
20230710,114500,601234792,835,835,835,835,112
|
|
20230710,114400,601141272,836,836,836,836,1
|
|
20230710,114300,601140436,834,836,836,834,5100
|
|
20230710,114200,596886626,836,836,836,836,205
|
|
20230710,114100,596715246,836,835,836,835,3994
|
|
20230710,114000,593380246,835,835,835,835,0
|
|
20230710,113900,593380246,835,834,835,834,296
|
|
20230710,113800,593133286,834,834,835,834,788
|
|
20230710,113700,592476044,835,835,835,835,1030
|
|
20230710,113600,591615994,834,834,834,834,1268
|
|
20230710,113500,590558482,834,834,834,834,11
|
|
20230710,113400,590549308,834,834,834,834,15
|
|
20230710,113300,590536798,833,834,834,833,102
|
|
20230710,113200,590451830,833,834,834,833,106
|
|
20230710,113100,590363427,834,834,834,834,1869
|
|
20230710,113000,588804681,834,835,835,834,1784
|
|
20230710,112900,587316041,835,836,836,835,748
|
|
20230710,112800,586691136,837,837,837,837,1
|
|
20230710,112700,586690299,837,837,837,837,1
|
|
20230710,112600,586689462,835,835,835,835,200
|
|
20230710,112500,586522462,835,835,835,835,45
|
|
20230710,112400,586484887,835,834,835,834,33
|
|
20230710,112300,586457363,835,834,835,834,213
|
|
20230710,112200,586279720,835,835,835,835,1
|
|
20230710,112100,586278885,834,834,835,834,7513
|
|
20230710,112000,580013042,834,835,835,834,79
|
|
20230710,111900,579947106,835,834,835,834,481
|
|
20230710,111800,579545951,834,834,834,834,49
|
|
20230710,111700,579505085,834,835,835,834,2646
|
|
20230710,111600,577297979,836,836,836,836,1723
|
|
20230710,111500,575857551,837,837,837,837,12
|
|
20230710,111400,575847507,837,836,837,836,297
|
|
20230710,111300,575599169,837,837,837,837,16
|
|
20230710,111200,575585777,837,837,837,837,1551
|
|
20230710,111100,574287590,837,837,837,837,0
|
|
20230710,111000,574287590,837,837,837,837,40
|
|
20230710,110900,574254110,837,837,837,837,50
|
|
20230710,110800,574212260,837,837,837,837,116
|
|
20230710,110700,574115168,838,838,838,838,2
|
|
20230710,110600,574113492,835,835,835,835,579
|
|
20230710,110500,573630027,836,838,838,836,21
|
|
20230710,110400,573612469,835,836,838,835,2036
|
|
20230710,110300,571910571,836,836,836,836,100
|
|
20230710,110200,571826971,838,838,838,838,7
|
|
20230710,110100,571821105,834,836,836,834,2832
|
|
20230710,110000,569457764,836,837,837,836,147
|
|
20230710,105900,569334852,837,838,838,837,45
|
|
20230710,105800,569297182,836,838,838,836,6236
|
|
20230710,105700,564082644,838,838,838,838,12
|
|
20230710,105600,564072588,839,839,839,839,0
|
|
20230710,105500,564072588,839,837,839,837,66
|
|
20230710,105400,564017328,839,839,839,837,1514
|
|
20230710,105300,562748082,839,839,839,839,1
|
|
20230710,105200,562747243,837,839,839,837,1450
|
|
20230710,105100,561533293,837,838,838,837,250
|
|
20230710,105000,561323918,838,838,838,838,100
|
|
20230710,104900,561240118,838,838,838,837,5110
|
|
20230710,104800,556958055,838,838,838,838,7
|
|
20230710,104700,556952189,838,837,838,837,9346
|
|
20230710,104600,549120441,837,838,838,837,1938
|
|
20230710,104500,547497083,838,838,838,838,100
|
|
20230710,104400,547413283,838,838,838,838,152
|
|
20230710,104300,547285907,837,837,837,837,1
|
|
20230710,104200,547285070,838,839,839,838,1591
|
|
20230710,104100,545951797,840,840,840,840,4
|
|
20230710,104000,545948437,840,839,840,839,104
|
|
20230710,103900,545861179,838,838,838,838,80
|
|
20230710,103800,545794139,838,840,840,838,6344
|
|
20230710,103700,540471612,840,840,840,839,5501
|
|
20230710,103600,535855772,839,840,840,839,1901
|
|
20230710,103500,534260832,839,841,841,839,362
|
|
20230710,103400,533956972,841,840,841,839,7414
|
|
20230710,103300,527728262,840,840,840,840,605
|
|
20230710,103200,527220062,839,840,840,839,26
|
|
20230710,103100,527198223,840,839,840,839,12788
|
|
20230710,103000,516457264,838,838,838,838,2135
|
|
20230710,102900,514668134,838,837,838,837,6553
|
|
20230710,102800,509181720,837,835,837,835,2202
|
|
20230710,102700,507339932,836,836,836,836,75
|
|
20230710,102600,507277232,836,836,836,836,452
|
|
20230710,102500,506899360,833,834,834,833,8045
|
|
20230710,102400,500197775,833,833,833,833,0
|
|
20230710,102300,500197775,833,836,836,833,5201
|
|
20230710,102200,495859824,836,835,836,835,2107
|
|
20230710,102100,494098626,835,836,836,835,359
|
|
20230710,102000,493798771,835,835,835,835,614
|
|
20230710,101900,493286081,835,835,835,835,250
|
|
20230710,101800,493077331,835,835,835,835,1837
|
|
20230710,101700,491543436,836,836,836,836,100
|
|
20230710,101600,491459836,836,836,836,836,31
|
|
20230710,101500,491433920,836,836,836,836,0
|
|
20230710,101400,491433920,836,834,836,832,14491
|
|
20230710,101300,479374040,836,837,837,836,17
|
|
20230710,101200,479359812,836,836,836,836,505
|
|
20230710,101100,478937632,834,836,836,834,912
|
|
20230710,101000,478175985,836,837,837,836,112
|
|
20230710,100900,478082242,837,837,837,837,2001
|
|
20230710,100800,476407405,837,837,837,837,19
|
|
20230710,100700,476391502,837,837,837,835,3156
|
|
20230710,100600,473749932,836,835,836,835,1935
|
|
20230710,100500,472132292,831,836,836,831,12393
|
|
20230710,100400,461818090,835,834,835,834,11777
|
|
20230710,100300,451989063,834,833,834,833,1752
|
|
20230710,100200,450529642,834,832,835,832,536
|
|
20230710,100100,450083617,832,834,835,832,2266
|
|
20230710,100000,448195681,835,834,835,834,476
|
|
20230710,095900,447798668,835,835,835,835,2311
|
|
20230710,095800,445868983,834,833,834,831,5160
|
|
20230710,095700,441567308,833,831,833,831,5229
|
|
20230710,095600,437211575,831,832,834,831,11709
|
|
20230710,095500,427468252,833,833,833,833,600
|
|
20230710,095400,426968452,833,833,833,833,433
|
|
20230710,095300,426607763,833,831,833,831,117
|
|
20230710,095200,426510534,831,831,831,831,0
|
|
20230710,095100,426510534,831,832,832,831,7808
|
|
20230710,095000,420017528,833,833,833,833,7470
|
|
20230710,094900,413795018,832,832,832,832,1001
|
|
20230710,094800,412962186,831,831,831,831,740
|
|
20230710,094700,412347246,830,831,831,830,6879
|
|
20230710,094600,406636176,830,830,832,830,3167
|
|
20230710,094500,404004930,830,830,830,830,13406
|
|
20230710,094400,392877950,830,830,832,830,3704
|
|
20230710,094300,389800623,831,832,832,831,2885
|
|
20230710,094200,387402704,832,833,833,832,2004
|
|
20230710,094100,385733374,832,833,833,832,334
|
|
20230710,094000,385455153,833,834,834,833,2395
|
|
20230710,093900,383458919,834,833,834,830,3211
|
|
20230710,093800,380787025,833,830,833,830,1502
|
|
20230710,093700,379539861,830,831,831,830,1504
|
|
20230710,093600,378290040,831,831,833,831,1024
|
|
20230710,093500,377439051,831,833,833,831,17991
|
|
20230710,093400,362472331,833,833,833,832,2332
|
|
20230710,093300,360529876,833,830,833,830,8514
|
|
20230710,093200,353445276,830,830,830,829,4292
|
|
20230710,093100,349883017,830,828,830,828,5546
|
|
20230710,093000,345287885,828,826,828,826,1658
|
|
20230710,092900,343917528,826,827,827,825,1972
|
|
20230710,092800,342288959,827,827,829,825,35388
|
|
20230710,092700,313077366,826,829,830,826,22398
|
|
20230710,092600,294533952,830,829,830,829,2382
|
|
20230710,092500,292558874,832,829,832,828,8574
|
|
20230710,092400,285453102,829,830,833,829,26078
|
|
20230710,092300,263759665,831,831,831,830,14874
|
|
20230710,092200,251409882,832,835,835,831,3709
|
|
20230710,092100,248327508,832,834,834,831,1038
|
|
20230710,092000,247463730,836,835,836,835,13372
|
|
20230710,091900,236298009,835,834,835,831,2345
|
|
20230710,091800,234344946,833,832,833,832,10673
|
|
20230710,091700,225454485,832,833,833,830,5612
|
|
20230710,091600,220795602,833,830,833,829,23632
|
|
20230710,091500,201198104,833,831,835,829,70558
|
|
20230710,091400,142645004,831,835,835,831,16979
|
|
20230710,091300,128507340,836,837,837,835,3206
|
|
20230710,091200,125826241,838,836,838,836,1898
|
|
20230710,091100,124238875,837,834,837,834,3421
|
|
20230710,091000,121381464,834,834,834,834,615
|
|
20230710,090900,120868554,831,834,834,831,66904
|
|
20230710,090800,65150063,835,834,836,834,4112
|
|
20230710,090700,61720650,834,835,836,834,22409
|
|
20230710,090600,43028827,836,834,837,834,1625
|
|
20230710,090500,41673506,837,836,837,835,8959
|
|
20230710,090400,34190194,839,839,839,838,5725
|
|
20230710,090300,29386951,839,839,839,839,109
|
|
20230710,090200,29295500,839,839,839,839,1300
|
|
20230710,090100,28204800,836,839,839,835,7758
|
|
20230710,090000,21715970,838,840,841,837,25873
|