608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190500,2558254760,841,841,841,841,63847
|
|
20230720,190400,2558254760,841,841,841,841,0
|
|
20230720,190300,2558254760,841,841,841,841,0
|
|
20230720,190200,2558254760,841,841,841,841,0
|
|
20230720,190100,2558254760,841,841,841,841,0
|
|
20230720,190000,2558254760,841,841,841,841,0
|
|
20230720,185900,2558254760,841,841,841,841,0
|
|
20230720,185800,2558254760,841,841,841,841,0
|
|
20230720,185700,2558254760,841,841,841,841,0
|
|
20230720,185600,2558254760,841,841,841,841,0
|
|
20230720,185500,2558254760,841,841,841,841,0
|
|
20230720,185400,2558254760,841,841,841,841,0
|
|
20230720,185300,2558254760,841,841,841,841,0
|
|
20230720,185200,2558254760,841,841,841,841,0
|
|
20230720,185100,2558254760,841,841,841,841,0
|
|
20230720,185000,2558254760,841,841,841,841,0
|
|
20230720,184900,2558254760,841,841,841,841,0
|
|
20230720,184800,2558254760,841,841,841,841,0
|
|
20230720,184700,2558254760,841,841,841,841,0
|
|
20230720,184600,2558254760,841,841,841,841,0
|
|
20230720,184500,2558254760,841,841,841,841,0
|
|
20230720,184400,2558254760,841,841,841,841,0
|
|
20230720,184300,2558254760,841,841,841,841,0
|
|
20230720,184200,2558254760,841,841,841,841,0
|
|
20230720,184100,2558254760,841,841,841,841,0
|
|
20230720,184000,2558254760,841,841,841,841,0
|
|
20230720,183900,2558254760,841,841,841,841,0
|
|
20230720,183800,2558254760,841,841,841,841,0
|
|
20230720,183700,2558254760,841,841,841,841,0
|
|
20230720,183600,2558254760,841,841,841,841,0
|
|
20230720,183500,2558254760,841,841,841,841,63847
|
|
20230720,183400,2558254760,841,841,841,841,0
|
|
20230720,183300,2558254760,841,841,841,841,0
|
|
20230720,183200,2558254760,841,841,841,841,0
|
|
20230720,183100,2558254760,841,841,841,841,0
|
|
20230720,183000,2558254760,841,841,841,841,0
|
|
20230720,182900,2558254760,841,841,841,841,0
|
|
20230720,182800,2558254760,841,841,841,841,0
|
|
20230720,182700,2558254760,841,841,841,841,0
|
|
20230720,182600,2558254760,841,841,841,841,0
|
|
20230720,182500,2558254760,841,841,841,841,0
|
|
20230720,182400,2558254760,841,841,841,841,0
|
|
20230720,182300,2558254760,841,841,841,841,0
|
|
20230720,182200,2558254760,841,841,841,841,0
|
|
20230720,182100,2558254760,841,841,841,841,0
|
|
20230720,182000,2558254760,841,841,841,841,0
|
|
20230720,181900,2558254760,841,841,841,841,0
|
|
20230720,181800,2558254760,841,841,841,841,0
|
|
20230720,181700,2558254760,841,841,841,841,0
|
|
20230720,181600,2558254760,841,841,841,841,0
|
|
20230720,181500,2558254760,841,841,841,841,0
|
|
20230720,181400,2558254760,841,841,841,841,0
|
|
20230720,181300,2558254760,841,841,841,841,0
|
|
20230720,181200,2558254760,841,841,841,841,0
|
|
20230720,181100,2558254760,841,841,841,841,0
|
|
20230720,181000,2558254760,841,841,841,841,0
|
|
20230720,180900,2558254760,841,841,841,841,0
|
|
20230720,180800,2558254760,841,841,841,841,0
|
|
20230720,180700,2558254760,841,841,841,841,0
|
|
20230720,180600,2558254760,841,841,841,841,0
|
|
20230720,180500,2558254760,841,841,841,841,63847
|
|
20230720,180400,2558254760,841,841,841,841,0
|
|
20230720,180300,2558254760,841,841,841,841,0
|
|
20230720,180200,2558254760,841,841,841,841,0
|
|
20230720,180100,2558254760,841,841,841,841,0
|
|
20230720,180000,2558254760,841,841,841,841,0
|
|
20230720,175900,2558254760,841,841,841,841,0
|
|
20230720,175800,2558254760,841,841,841,841,0
|
|
20230720,175700,2558254760,841,841,841,841,0
|
|
20230720,175600,2558254760,841,841,841,841,0
|
|
20230720,175500,2558254760,841,841,841,841,0
|
|
20230720,175400,2558254760,841,841,841,841,0
|
|
20230720,175300,2558254760,841,841,841,841,0
|
|
20230720,175200,2558254760,841,841,841,841,0
|
|
20230720,175100,2558254760,841,841,841,841,0
|
|
20230720,175000,2558254760,841,841,841,841,0
|
|
20230720,174900,2558254760,841,841,841,841,0
|
|
20230720,174800,2558254760,841,841,841,841,0
|
|
20230720,174700,2558254760,841,841,841,841,0
|
|
20230720,174600,2558254760,841,841,841,841,0
|
|
20230720,174500,2558254760,841,841,841,841,0
|
|
20230720,174400,2558254760,841,841,841,841,0
|
|
20230720,174300,2558254760,841,841,841,841,0
|
|
20230720,174200,2558254760,841,841,841,841,0
|
|
20230720,174100,2558254760,841,841,841,841,0
|
|
20230720,174000,2558254760,841,841,841,841,0
|
|
20230720,173900,2558254760,841,841,841,841,0
|
|
20230720,173800,2558254760,841,841,841,841,0
|
|
20230720,173700,2558254760,841,841,841,841,0
|
|
20230720,173600,2558254760,841,841,841,841,0
|
|
20230720,173500,2558254760,841,841,841,841,63847
|
|
20230720,173400,2558254760,841,841,841,841,0
|
|
20230720,173300,2558254760,841,841,841,841,0
|
|
20230720,173200,2558254760,841,841,841,841,0
|
|
20230720,173100,2558254760,841,841,841,841,0
|
|
20230720,173000,2558254760,841,841,841,841,0
|
|
20230720,172900,2558254760,841,841,841,841,0
|
|
20230720,172800,2558254760,841,841,841,841,0
|
|
20230720,172700,2558254760,841,841,841,841,0
|
|
20230720,172600,2558254760,841,841,841,841,0
|
|
20230720,172500,2558254760,841,841,841,841,0
|
|
20230720,172400,2558254760,841,841,841,841,0
|
|
20230720,172300,2558254760,841,841,841,841,0
|
|
20230720,172200,2558254760,841,841,841,841,0
|
|
20230720,172100,2558254760,841,841,841,841,0
|
|
20230720,172000,2558254760,841,841,841,841,0
|
|
20230720,171900,2558254760,841,841,841,841,0
|
|
20230720,171800,2558254760,841,841,841,841,0
|
|
20230720,171700,2558254760,841,841,841,841,0
|
|
20230720,171600,2558254760,841,841,841,841,0
|
|
20230720,171500,2558254760,841,841,841,841,0
|
|
20230720,171400,2558254760,841,841,841,841,0
|
|
20230720,171300,2558254760,841,841,841,841,0
|
|
20230720,171200,2558254760,841,841,841,841,0
|
|
20230720,171100,2558254760,841,841,841,841,0
|
|
20230720,171000,2558254760,841,841,841,841,0
|
|
20230720,170900,2558254760,841,841,841,841,0
|
|
20230720,170800,2558254760,841,841,841,841,0
|
|
20230720,170700,2558254760,841,841,841,841,0
|
|
20230720,170600,2558254760,841,841,841,841,0
|
|
20230720,170500,2558254760,841,841,841,841,63847
|
|
20230720,170400,2558254760,841,841,841,841,0
|
|
20230720,170300,2558254760,841,841,841,841,0
|
|
20230720,170200,2558254760,841,841,841,841,0
|
|
20230720,170100,2558254760,841,841,841,841,0
|
|
20230720,170000,2558254760,841,841,841,841,0
|
|
20230720,165900,2558254760,841,841,841,841,0
|
|
20230720,165800,2558254760,841,841,841,841,0
|
|
20230720,165700,2558254760,841,841,841,841,0
|
|
20230720,165600,2558254760,841,841,841,841,0
|
|
20230720,165500,2558254760,841,841,841,841,0
|
|
20230720,165400,2558254760,841,841,841,841,0
|
|
20230720,165300,2558254760,841,841,841,841,0
|
|
20230720,165200,2558254760,841,841,841,841,0
|
|
20230720,165100,2558254760,841,841,841,841,0
|
|
20230720,165000,2558254760,841,841,841,841,0
|
|
20230720,164900,2558254760,841,841,841,841,0
|
|
20230720,164800,2558254760,841,841,841,841,0
|
|
20230720,164700,2558254760,841,841,841,841,0
|
|
20230720,164600,2558254760,841,841,841,841,0
|
|
20230720,164500,2558254760,841,841,841,841,0
|
|
20230720,164400,2558254760,841,841,841,841,0
|
|
20230720,164300,2558254760,841,841,841,841,0
|
|
20230720,164200,2558254760,841,841,841,841,0
|
|
20230720,164100,2558254760,841,841,841,841,0
|
|
20230720,164000,2558254760,841,841,841,841,0
|
|
20230720,163900,2558254760,841,841,841,841,0
|
|
20230720,163800,2558254760,841,841,841,841,0
|
|
20230720,163700,2558254760,841,841,841,841,0
|
|
20230720,163600,2558254760,841,841,841,841,0
|
|
20230720,163500,2558254760,841,841,841,841,63847
|
|
20230720,163400,2558254760,841,841,841,841,0
|
|
20230720,163300,2558254760,841,841,841,841,0
|
|
20230720,163200,2558254760,841,841,841,841,0
|
|
20230720,163100,2558254760,841,841,841,841,0
|
|
20230720,163000,2558254760,841,841,841,841,0
|
|
20230720,162900,2558254760,841,841,841,841,0
|
|
20230720,162800,2558254760,841,841,841,841,0
|
|
20230720,162700,2558254760,841,841,841,841,0
|
|
20230720,162600,2558254760,841,841,841,841,0
|
|
20230720,162500,2558254760,841,841,841,841,0
|
|
20230720,162400,2558254760,841,841,841,841,0
|
|
20230720,162300,2558254760,841,841,841,841,0
|
|
20230720,162200,2558254760,841,841,841,841,0
|
|
20230720,162100,2558254760,841,841,841,841,0
|
|
20230720,162000,2558254760,841,841,841,841,0
|
|
20230720,161900,2558254760,841,841,841,841,0
|
|
20230720,161800,2558254760,841,841,841,841,0
|
|
20230720,161700,2558254760,841,841,841,841,0
|
|
20230720,161600,2558254760,841,841,841,841,0
|
|
20230720,161500,2558254760,841,841,841,841,0
|
|
20230720,161400,2558254760,841,841,841,841,0
|
|
20230720,161300,2558254760,841,841,841,841,0
|
|
20230720,161200,2558254760,841,841,841,841,0
|
|
20230720,161100,2558254760,841,841,841,841,0
|
|
20230720,161000,2558254760,841,841,841,841,0
|
|
20230720,160900,2558254760,841,841,841,841,0
|
|
20230720,160800,2558254760,841,841,841,841,0
|
|
20230720,160700,2558254760,841,841,841,841,0
|
|
20230720,160600,2558254760,841,841,841,841,0
|
|
20230720,160500,2558254760,841,841,841,841,63847
|
|
20230720,160400,2558254760,841,841,841,841,0
|
|
20230720,160300,2558254760,841,841,841,841,0
|
|
20230720,160200,2558254760,841,841,841,841,0
|
|
20230720,160100,2558254760,841,841,841,841,0
|
|
20230720,160000,2558254760,841,841,841,841,0
|
|
20230720,155900,2558254760,841,841,841,841,0
|
|
20230720,155800,2558254760,841,841,841,841,0
|
|
20230720,155700,2558254760,841,841,841,841,0
|
|
20230720,155600,2558254760,841,841,841,841,0
|
|
20230720,155500,2558254760,841,841,841,841,0
|
|
20230720,155400,2558254760,841,841,841,841,0
|
|
20230720,155300,2558254760,841,841,841,841,0
|
|
20230720,155200,2558254760,841,841,841,841,0
|
|
20230720,155100,2558254760,841,841,841,841,0
|
|
20230720,155000,2558254760,841,841,841,841,0
|
|
20230720,154900,2558254760,841,841,841,841,0
|
|
20230720,154800,2558254760,841,841,841,841,0
|
|
20230720,154700,2558254760,841,841,841,841,0
|
|
20230720,154600,2558254760,841,841,841,841,0
|
|
20230720,154500,2558254760,841,841,841,841,0
|
|
20230720,154400,2558254760,841,841,841,841,0
|
|
20230720,154300,2558254760,841,841,841,841,0
|
|
20230720,154200,2558254760,841,841,841,841,0
|
|
20230720,154100,2558254760,841,841,841,841,0
|
|
20230720,154000,2558254760,841,841,841,841,0
|
|
20230720,153900,2558254760,841,841,841,841,0
|
|
20230720,153800,2558254760,841,841,841,841,0
|
|
20230720,153700,2558254760,841,841,841,841,0
|
|
20230720,153600,2558254760,841,841,841,841,0
|
|
20230720,153500,2558254760,841,841,841,841,63847
|
|
20230720,153400,2558254760,841,841,841,841,0
|
|
20230720,153300,2558254760,841,841,841,841,0
|
|
20230720,153200,2558254760,841,841,841,841,0
|
|
20230720,153100,2558254760,841,841,841,841,0
|
|
20230720,153000,2558254760,841,841,841,841,63847
|
|
20230720,152900,2504559433,841,841,841,841,0
|
|
20230720,152800,2504559433,841,841,841,841,0
|
|
20230720,152700,2504559433,841,841,841,841,0
|
|
20230720,152600,2504559433,841,841,841,841,0
|
|
20230720,152500,2504559433,841,841,841,841,0
|
|
20230720,152400,2504559433,841,841,841,841,0
|
|
20230720,152300,2504559433,841,841,841,841,0
|
|
20230720,152200,2504559433,841,841,841,841,0
|
|
20230720,152100,2504559433,841,841,841,841,0
|
|
20230720,152000,2504559433,841,841,841,841,0
|
|
20230720,151900,2504559433,841,844,844,840,15035
|
|
20230720,151800,2491907290,843,846,846,843,340
|
|
20230720,151700,2491620549,846,844,846,844,4424
|
|
20230720,151600,2487886589,844,843,844,843,372
|
|
20230720,151500,2487572882,842,843,843,842,3075
|
|
20230720,151400,2484983694,843,842,843,842,2418
|
|
20230720,151300,2482947737,842,844,844,842,516
|
|
20230720,151200,2482513233,845,845,845,845,1601
|
|
20230720,151100,2481160388,842,845,845,841,6227
|
|
20230720,151000,2475916436,846,845,846,845,5203
|
|
20230720,150900,2471518161,845,843,845,843,2009
|
|
20230720,150800,2469821049,843,843,844,843,1190
|
|
20230720,150700,2468817338,843,844,844,843,1899
|
|
20230720,150600,2467216051,843,845,845,843,4593
|
|
20230720,150500,2463338618,846,846,848,845,695
|
|
20230720,150400,2462750514,848,845,848,845,1283
|
|
20230720,150300,2461665896,845,844,845,843,3366
|
|
20230720,150200,2458822737,844,841,845,840,103889
|
|
20230720,150100,2371548247,845,847,848,839,209518
|
|
20230720,150000,2195481754,846,845,846,845,1544
|
|
20230720,145900,2194176979,844,844,845,842,1766
|
|
20230720,145800,2192686642,845,848,849,840,103330
|
|
20230720,145700,2105745584,849,845,849,845,6221
|
|
20230720,145600,2100481104,845,848,848,844,3917
|
|
20230720,145500,2097170210,849,850,850,845,29029
|
|
20230720,145400,2072556872,851,850,851,850,7809
|
|
20230720,145300,2065918317,850,850,851,850,4615
|
|
20230720,145200,2061995560,851,853,853,850,4266
|
|
20230720,145100,2058362594,854,854,854,853,5837
|
|
20230720,145000,2053383543,854,855,856,854,2360
|
|
20230720,144900,2051366176,856,857,860,854,11291
|
|
20230720,144800,2041675525,861,858,861,855,27685
|
|
20230720,144700,2017894480,857,855,858,853,16936
|
|
20230720,144600,2003387883,855,853,856,851,10521
|
|
20230720,144500,1994420621,853,849,855,848,29003
|
|
20230720,144400,1969754673,849,857,857,849,25393
|
|
20230720,144300,1948083752,857,858,858,856,8346
|
|
20230720,144200,1940933018,859,863,863,857,38277
|
|
20230720,144100,1908012256,860,857,863,854,29772
|
|
20230720,144000,1882448851,857,855,860,854,85444
|
|
20230720,143900,1809203412,857,848,857,843,54944
|
|
20230720,143800,1762557550,848,854,860,842,36728
|
|
20230720,143700,1731307828,860,860,873,847,92743
|
|
20230720,143600,1651306222,861,867,880,851,155937
|
|
20230720,143500,1515590835,863,840,869,840,268505
|
|
20230720,143400,1285084417,839,839,840,839,3120
|
|
20230720,143300,1282466618,839,840,840,839,6201
|
|
20230720,143200,1277258793,840,840,840,840,100
|
|
20230720,143100,1277174793,840,841,841,840,29551
|
|
20230720,143000,1252351439,841,841,841,841,102
|
|
20230720,142900,1252265657,840,841,841,840,2669
|
|
20230720,142800,1250023629,842,842,842,842,0
|
|
20230720,142700,1250023629,842,840,842,840,50
|
|
20230720,142600,1249981565,840,841,842,840,13891
|
|
20230720,142500,1238305000,842,842,842,842,1
|
|
20230720,142400,1238304158,841,843,843,841,5837
|
|
20230720,142300,1233394403,841,841,843,841,10411
|
|
20230720,142200,1224638750,841,840,841,840,1207
|
|
20230720,142100,1223624869,840,842,842,840,500
|
|
20230720,142000,1223204857,843,843,843,843,3
|
|
20230720,141900,1223202328,842,842,842,842,12
|
|
20230720,141800,1223192224,842,842,842,842,0
|
|
20230720,141700,1223192224,842,842,842,842,681
|
|
20230720,141600,1222618822,843,841,843,841,1503
|
|
20230720,141500,1221354539,841,842,842,841,5034
|
|
20230720,141400,1217120911,841,841,841,840,5958
|
|
20230720,141300,1212113733,841,841,842,840,4367
|
|
20230720,141200,1208444637,840,841,841,840,3000
|
|
20230720,141100,1205922637,843,840,844,840,481
|
|
20230720,141000,1205518554,840,841,841,840,28698
|
|
20230720,140900,1181408155,845,844,846,841,2226
|
|
20230720,140800,1179533553,845,845,846,844,3990
|
|
20230720,140700,1176162003,844,844,844,844,500
|
|
20230720,140600,1175740003,842,844,845,842,1624
|
|
20230720,140500,1174369502,844,845,845,844,15177
|
|
20230720,140400,1161544997,845,844,845,844,16593
|
|
20230720,140300,1147540205,843,842,843,842,1070
|
|
20230720,140200,1146638245,842,843,843,842,4247
|
|
20230720,140100,1143061487,843,843,843,843,216
|
|
20230720,140000,1142879399,842,844,844,842,1766
|
|
20230720,135900,1141392327,844,844,844,844,1440
|
|
20230720,135800,1140176967,844,845,845,844,116
|
|
20230720,135700,1140079058,845,844,845,844,416
|
|
20230720,135600,1139727953,844,843,844,842,5318
|
|
20230720,135500,1135244790,843,843,843,841,1059
|
|
20230720,135400,1134353581,843,843,843,843,124
|
|
20230720,135300,1134249049,840,842,842,840,14726
|
|
20230720,135200,1121852969,842,842,842,841,10848
|
|
20230720,135100,1112727803,842,842,843,841,19970
|
|
20230720,135000,1095926688,843,843,843,842,1508
|
|
20230720,134900,1094655563,845,845,845,844,1001
|
|
20230720,134800,1093810717,842,842,845,842,4080
|
|
20230720,134700,1090372444,842,843,844,841,14280
|
|
20230720,134600,1078348431,842,846,846,842,25926
|
|
20230720,134500,1056449772,846,846,846,846,200
|
|
20230720,134400,1056280572,846,847,847,846,360
|
|
20230720,134300,1055975752,848,848,849,845,12762
|
|
20230720,134200,1045176796,848,848,850,847,11332
|
|
20230720,134100,1035558679,847,849,849,847,4445
|
|
20230720,134000,1031787424,849,848,850,848,13727
|
|
20230720,133900,1020136364,846,846,848,846,5375
|
|
20230720,133800,1015581329,846,847,847,846,7539
|
|
20230720,133700,1009196900,846,844,846,844,2998
|
|
20230720,133600,1006661432,844,845,846,844,9102
|
|
20230720,133500,998963382,844,842,844,842,11923
|
|
20230720,133400,988913202,843,844,844,843,3306
|
|
20230720,133300,986125592,843,843,843,843,499
|
|
20230720,133200,985704935,843,846,846,843,3832
|
|
20230720,133100,982466349,846,846,846,842,4168
|
|
20230720,133000,978943389,846,844,846,844,13176
|
|
20230720,132900,967820681,844,843,844,842,1312
|
|
20230720,132800,966713411,843,844,844,843,752
|
|
20230720,132700,966078762,845,844,845,842,20567
|
|
20230720,132600,948737901,844,843,844,840,51516
|
|
20230720,132500,905424850,845,843,845,843,8597
|
|
20230720,132400,898171838,843,846,846,842,27507
|
|
20230720,132300,874948647,847,846,847,846,10922
|
|
20230720,132200,865704666,846,845,846,845,8758
|
|
20230720,132100,858301357,845,845,847,845,3343
|
|
20230720,132000,855472416,845,844,845,843,13357
|
|
20230720,131900,844201493,844,846,847,844,11004
|
|
20230720,131800,834897204,846,842,847,842,51506
|
|
20230720,131700,791403986,842,842,843,840,13248
|
|
20230720,131600,780248451,842,843,843,842,32659
|
|
20230720,131500,752726010,843,841,843,841,40384
|
|
20230720,131400,718698794,841,840,842,838,10872
|
|
20230720,131300,709570085,842,837,842,837,10897
|
|
20230720,131200,700420775,836,836,837,835,2546
|
|
20230720,131100,698294288,836,835,836,834,1223
|
|
20230720,131000,697273261,832,835,836,832,7498
|
|
20230720,130900,691012058,835,836,837,835,21837
|
|
20230720,130800,672766821,837,836,840,836,15679
|
|
20230720,130700,659628365,839,839,845,835,82299
|
|
20230720,130600,590372981,838,833,838,833,9588
|
|
20230720,130500,582346784,832,835,837,831,17990
|
|
20230720,130400,567309702,837,829,837,829,69495
|
|
20230720,130300,509401425,828,826,828,826,8619
|
|
20230720,130200,502279271,825,822,825,822,12614
|
|
20230720,130100,491880983,824,824,824,824,490
|
|
20230720,130000,491477223,824,824,824,824,18
|
|
20230720,125900,491462391,825,821,825,821,7
|
|
20230720,125800,491456632,821,821,821,821,4
|
|
20230720,125700,491453348,825,825,825,825,1001
|
|
20230720,125600,490627523,823,823,823,823,59
|
|
20230720,125500,490578966,825,825,825,825,1005
|
|
20230720,125400,489749841,825,825,825,825,40
|
|
20230720,125300,489716841,825,825,825,825,0
|
|
20230720,125200,489716841,825,825,825,825,0
|
|
20230720,125100,489716841,825,825,825,825,500
|
|
20230720,125000,489304341,825,824,825,824,43
|
|
20230720,124900,489268880,825,825,825,825,0
|
|
20230720,124800,489268880,825,825,825,821,3
|
|
20230720,124700,489266409,821,823,823,821,18000
|
|
20230720,124600,474482612,823,823,823,823,2427
|
|
20230720,124500,472485191,823,823,823,823,1210
|
|
20230720,124400,471489361,824,824,824,824,2040
|
|
20230720,124300,469808401,826,824,826,824,1011
|
|
20230720,124200,468974335,826,826,826,826,0
|
|
20230720,124100,468974335,826,826,826,826,7
|
|
20230720,124000,468968553,826,826,826,826,0
|
|
20230720,123900,468968553,826,826,826,826,0
|
|
20230720,123800,468968553,826,822,826,822,12207
|
|
20230720,123700,458905616,822,822,822,822,3
|
|
20230720,123600,458903150,824,823,824,823,3000
|
|
20230720,123500,456431717,823,823,823,823,127
|
|
20230720,123400,456327196,823,823,823,823,1002
|
|
20230720,123300,455502550,822,822,822,822,1890
|
|
20230720,123200,453948970,822,823,823,822,1097
|
|
20230720,123100,453047220,822,823,823,822,1437
|
|
20230720,123000,451866005,822,822,822,822,254
|
|
20230720,122900,451657217,822,822,822,822,554
|
|
20230720,122800,451201829,822,822,822,822,1
|
|
20230720,122700,451201007,822,823,823,822,3024
|
|
20230720,122600,448715277,822,822,822,822,40
|
|
20230720,122500,448682397,823,823,823,823,0
|
|
20230720,122400,448682397,823,823,823,823,0
|
|
20230720,122300,448682397,823,823,823,823,136
|
|
20230720,122200,448570469,824,824,824,824,0
|
|
20230720,122100,448570469,824,823,824,823,365
|
|
20230720,122000,448270073,824,824,824,824,4
|
|
20230720,121900,448266777,824,824,824,824,3
|
|
20230720,121800,448264305,824,823,824,823,46
|
|
20230720,121700,448226445,824,823,824,823,304
|
|
20230720,121600,447976248,822,823,823,822,2201
|
|
20230720,121500,446166325,824,824,824,824,1
|
|
20230720,121400,446165501,824,824,824,824,0
|
|
20230720,121300,446165501,824,824,824,824,121
|
|
20230720,121200,446065797,827,827,827,827,0
|
|
20230720,121100,446065797,827,827,827,827,0
|
|
20230720,121000,446065797,827,827,827,827,0
|
|
20230720,120900,446065797,827,827,827,827,0
|
|
20230720,120800,446065797,827,827,827,827,1
|
|
20230720,120700,446064970,824,824,824,824,111
|
|
20230720,120600,445973506,824,824,824,824,3
|
|
20230720,120500,445971034,823,823,823,823,2161
|
|
20230720,120400,444192531,824,824,824,824,0
|
|
20230720,120300,444192531,824,823,824,823,131
|
|
20230720,120200,444084717,824,824,824,824,5
|
|
20230720,120100,444080597,827,827,827,827,0
|
|
20230720,120000,444080597,827,827,827,827,1000
|
|
20230720,115900,443253597,827,826,827,825,4646
|
|
20230720,115800,439416054,825,825,825,825,3156
|
|
20230720,115700,436812354,824,823,824,823,3028
|
|
20230720,115600,434320309,825,825,825,825,0
|
|
20230720,115500,434320309,825,825,825,825,0
|
|
20230720,115400,434320309,825,824,825,824,2072
|
|
20230720,115300,432612980,825,824,825,824,424
|
|
20230720,115200,432263602,825,825,826,825,764
|
|
20230720,115100,431633202,827,827,827,827,0
|
|
20230720,115000,431633202,827,826,827,826,2218
|
|
20230720,114900,429801133,827,826,827,826,724
|
|
20230720,114800,429203084,827,826,827,826,196
|
|
20230720,114700,429041187,828,827,828,827,1094
|
|
20230720,114600,428136448,829,827,829,827,5680
|
|
20230720,114500,423439084,827,827,827,827,332
|
|
20230720,114400,423164520,829,829,829,829,943
|
|
20230720,114300,422382773,829,829,829,829,3
|
|
20230720,114200,422380286,829,828,829,828,270
|
|
20230720,114100,422156457,829,828,829,827,4935
|
|
20230720,114000,418073924,828,829,829,828,2
|
|
20230720,113900,418072267,829,828,829,828,1001
|
|
20230720,113800,417243438,828,828,828,828,8053
|
|
20230720,113700,410575554,828,828,828,828,3201
|
|
20230720,113600,407925126,828,828,828,827,1462
|
|
20230720,113500,406715051,828,827,828,827,814
|
|
20230720,113400,406041468,827,827,827,826,3041
|
|
20230720,113300,403528061,827,826,827,826,367
|
|
20230720,113200,403224918,826,826,826,826,0
|
|
20230720,113100,403224918,826,825,826,825,4
|
|
20230720,113000,403221617,825,825,825,825,878
|
|
20230720,112900,402497267,825,825,825,824,9386
|
|
20230720,112800,394753852,826,825,826,824,1003
|
|
20230720,112700,393927304,825,825,825,825,505
|
|
20230720,112600,393510679,826,826,827,826,199
|
|
20230720,112500,393346304,826,826,826,826,302
|
|
20230720,112400,393096852,826,826,826,826,1
|
|
20230720,112300,393096026,825,825,825,825,537
|
|
20230720,112200,392653001,823,823,823,823,0
|
|
20230720,112100,392653001,823,824,824,823,2400
|
|
20230720,112000,390677401,824,824,824,824,0
|
|
20230720,111900,390677401,824,824,824,824,0
|
|
20230720,111800,390677401,824,824,824,824,16
|
|
20230720,111700,390664217,825,824,825,824,233
|
|
20230720,111600,390472124,824,824,824,824,879
|
|
20230720,111500,389747828,824,824,824,824,399
|
|
20230720,111400,389419052,824,824,824,824,2022
|
|
20230720,111300,387752924,824,824,824,824,10
|
|
20230720,111200,387744684,825,825,825,825,0
|
|
20230720,111100,387744684,825,824,825,824,18
|
|
20230720,111000,387729851,825,824,825,824,401
|
|
20230720,110900,387399426,825,824,826,824,41
|
|
20230720,110800,387365639,824,825,825,824,3708
|
|
20230720,110700,384309788,826,826,826,826,0
|
|
20230720,110600,384309788,826,826,826,826,3901
|
|
20230720,110500,381087562,825,826,826,825,1185
|
|
20230720,110400,380109827,827,828,828,827,27
|
|
20230720,110300,380087472,828,825,828,825,8466
|
|
20230720,110200,373092519,825,824,825,824,232
|
|
20230720,110100,372901350,824,824,824,824,4119
|
|
20230720,110000,369507294,824,824,824,824,4800
|
|
20230720,105900,365552094,825,825,825,825,24
|
|
20230720,105800,365532294,825,825,825,825,508
|
|
20230720,105700,365113194,825,825,825,825,123
|
|
20230720,105600,365011719,825,826,826,825,1610
|
|
20230720,105500,363683359,826,825,826,825,6070
|
|
20230720,105400,358675504,826,826,826,826,52
|
|
20230720,105300,358632552,826,824,826,824,4723
|
|
20230720,105200,354736304,824,823,824,823,2004
|
|
20230720,105100,353085011,823,824,824,823,2
|
|
20230720,105000,353083364,823,824,824,823,12
|
|
20230720,104900,353073486,824,824,824,824,108
|
|
20230720,104800,352984494,824,824,824,824,21
|
|
20230720,104700,352967190,823,824,824,823,15
|
|
20230720,104600,352954844,823,822,823,822,2461
|
|
20230720,104500,350929449,823,823,823,823,20
|
|
20230720,104400,350912989,823,822,823,822,4432
|
|
20230720,104300,347269884,821,821,821,821,15
|
|
20230720,104200,347257569,822,822,822,822,1204
|
|
20230720,104100,346267881,822,821,822,821,2258
|
|
20230720,104000,344413462,821,821,821,821,1000
|
|
20230720,103900,343592462,820,821,821,820,2001
|
|
20230720,103800,341951641,821,820,821,820,2204
|
|
20230720,103700,340142158,821,820,821,820,2010
|
|
20230720,103600,338493954,821,821,821,821,50
|
|
20230720,103500,338452904,821,821,821,821,66
|
|
20230720,103400,338398718,822,822,822,822,10
|
|
20230720,103300,338390498,822,822,822,822,1
|
|
20230720,103200,338389676,821,820,821,820,540
|
|
20230720,103100,337946875,820,820,820,820,48
|
|
20230720,103000,337907515,820,820,820,820,4885
|
|
20230720,102900,333901815,820,820,820,820,3429
|
|
20230720,102800,331090035,820,819,822,819,1249
|
|
20230720,102700,330065926,819,820,820,819,958
|
|
20230720,102600,329280377,820,820,820,820,1387
|
|
20230720,102500,328143037,820,820,822,820,607
|
|
20230720,102400,327644703,820,821,821,820,180
|
|
20230720,102300,327496929,820,820,820,820,0
|
|
20230720,102200,327496929,820,820,820,820,0
|
|
20230720,102100,327496929,820,820,820,820,10
|
|
20230720,102000,327488729,820,820,820,820,0
|
|
20230720,101900,327488729,820,820,820,820,1
|
|
20230720,101800,327487909,819,820,820,819,2997
|
|
20230720,101700,325032369,820,821,821,820,501
|
|
20230720,101600,324621548,822,822,822,822,2
|
|
20230720,101500,324619904,820,822,822,820,159
|
|
20230720,101400,324489464,822,822,822,822,20
|
|
20230720,101300,324473024,822,819,822,819,839
|
|
20230720,101200,323785878,819,819,819,819,0
|
|
20230720,101100,323785878,819,820,820,819,3501
|
|
20230720,101000,320917554,820,821,821,820,3938
|
|
20230720,100900,317688334,821,821,821,821,52
|
|
20230720,100800,317645642,821,821,821,821,407
|
|
20230720,100700,317311495,820,823,823,820,12704
|
|
20230720,100600,306894079,823,823,823,823,100
|
|
20230720,100500,306811779,823,823,823,823,731
|
|
20230720,100400,306210166,824,820,824,820,23316
|
|
20230720,100300,287049646,820,821,822,820,3538
|
|
20230720,100200,284146791,821,821,821,820,483
|
|
20230720,100100,283750264,821,821,822,821,1651
|
|
20230720,100000,282393293,821,821,821,821,168
|
|
20230720,095900,282255365,821,822,822,821,4302
|
|
20230720,095800,278722421,822,822,822,822,549
|
|
20230720,095700,278271143,822,822,822,822,35
|
|
20230720,095600,278242373,822,822,822,822,471
|
|
20230720,095500,277855211,822,822,822,822,101
|
|
20230720,095400,277772189,822,822,822,822,768
|
|
20230720,095300,277140893,822,822,822,822,1
|
|
20230720,095200,277140071,822,820,822,820,564
|
|
20230720,095100,276677571,822,822,822,822,4883
|
|
20230720,095000,272663745,822,819,822,819,1590
|
|
20230720,094900,271361424,819,821,821,819,4432
|
|
20230720,094800,267724216,821,821,821,821,577
|
|
20230720,094700,267250499,822,823,823,822,7953
|
|
20230720,094600,260713028,823,823,823,823,1465
|
|
20230720,094500,259507333,823,823,824,823,1241
|
|
20230720,094400,258485985,823,823,823,823,2980
|
|
20230720,094300,256033445,824,824,824,824,17
|
|
20230720,094200,256019437,824,823,824,823,3437
|
|
20230720,094100,253190349,824,824,824,824,608
|
|
20230720,094000,252689357,824,824,824,824,3
|
|
20230720,093900,252686885,822,822,824,822,6426
|
|
20230720,093800,247404693,822,825,825,822,937
|
|
20230720,093700,246633505,825,826,826,825,139
|
|
20230720,093600,246518709,827,826,827,825,524
|
|
20230720,093500,246085854,825,824,826,824,5721
|
|
20230720,093400,241366071,823,821,823,821,1176
|
|
20230720,093300,240399436,821,821,821,821,94
|
|
20230720,093200,240322262,820,820,821,820,1065
|
|
20230720,093100,239448947,819,817,819,814,9358
|
|
20230720,093000,231814602,815,816,816,815,54445
|
|
20230720,092900,187422013,815,817,817,815,5329
|
|
20230720,092800,183075046,816,816,817,815,10817
|
|
20230720,092700,174253842,816,817,817,815,8005
|
|
20230720,092600,167718817,818,818,818,817,2462
|
|
20230720,092500,165706352,817,819,820,817,7759
|
|
20230720,092400,159355515,819,821,821,819,13373
|
|
20230720,092300,148389543,821,822,822,821,2282
|
|
20230720,092200,146516019,822,822,822,822,59
|
|
20230720,092100,146467521,822,821,822,821,72
|
|
20230720,092000,146408349,821,822,822,820,24810
|
|
20230720,091900,126056256,823,824,824,822,3581
|
|
20230720,091800,123110139,825,825,825,825,207
|
|
20230720,091700,122939364,826,824,826,822,5133
|
|
20230720,091600,118719005,825,828,828,825,1590
|
|
20230720,091500,117406566,829,826,830,826,10530
|
|
20230720,091400,108685669,826,825,826,825,23983
|
|
20230720,091300,88899690,825,822,825,821,958
|
|
20230720,091200,88112672,825,821,825,820,13174
|
|
20230720,091100,77308759,821,823,826,821,3885
|
|
20230720,091000,74117904,826,826,826,826,600
|
|
20230720,090900,73622304,824,823,827,821,2654
|
|
20230720,090800,71436305,823,821,823,821,8512
|
|
20230720,090700,64439637,821,821,821,821,1218
|
|
20230720,090600,63439659,821,823,823,821,4458
|
|
20230720,090500,59779296,821,821,823,821,8452
|
|
20230720,090400,52840174,823,822,823,821,5839
|
|
20230720,090300,48035763,823,823,823,821,12784
|
|
20230720,090200,37519769,821,822,823,821,8949
|
|
20230720,090100,30165716,823,823,823,822,13674
|
|
20230720,090000,18912877,823,822,823,821,22809
|