617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191400,5135951458,856,856,856,856,80246
|
|
20230713,191300,5135951458,856,856,856,856,0
|
|
20230713,191200,5135951458,856,856,856,856,0
|
|
20230713,191100,5135951458,856,856,856,856,0
|
|
20230713,191000,5135951458,856,856,856,856,0
|
|
20230713,190900,5135951458,856,856,856,856,0
|
|
20230713,190800,5135951458,856,856,856,856,0
|
|
20230713,190700,5135951458,856,856,856,856,0
|
|
20230713,190600,5135951458,856,856,856,856,0
|
|
20230713,190500,5135951458,856,856,856,856,0
|
|
20230713,190400,5135951458,856,856,856,856,0
|
|
20230713,190300,5135951458,856,856,856,856,0
|
|
20230713,190200,5135951458,856,856,856,856,0
|
|
20230713,190100,5135951458,856,856,856,856,0
|
|
20230713,190000,5135951458,856,856,856,856,0
|
|
20230713,185900,5135951458,856,856,856,856,0
|
|
20230713,185800,5135951458,856,856,856,856,0
|
|
20230713,185700,5135951458,856,856,856,856,0
|
|
20230713,185600,5135951458,856,856,856,856,0
|
|
20230713,185500,5135951458,856,856,856,856,0
|
|
20230713,185400,5135951458,856,856,856,856,0
|
|
20230713,185300,5135951458,856,856,856,856,0
|
|
20230713,185200,5135951458,856,856,856,856,0
|
|
20230713,185100,5135951458,856,856,856,856,0
|
|
20230713,185000,5135951458,856,856,856,856,0
|
|
20230713,184900,5135951458,856,856,856,856,0
|
|
20230713,184800,5135951458,856,856,856,856,0
|
|
20230713,184700,5135951458,856,856,856,856,0
|
|
20230713,184600,5135951458,856,856,856,856,0
|
|
20230713,184500,5135951458,856,856,856,856,0
|
|
20230713,184400,5135951458,856,856,856,856,80246
|
|
20230713,184300,5135951458,856,856,856,856,0
|
|
20230713,184200,5135951458,856,856,856,856,0
|
|
20230713,184100,5135951458,856,856,856,856,0
|
|
20230713,184000,5135951458,856,856,856,856,0
|
|
20230713,183900,5135951458,856,856,856,856,0
|
|
20230713,183800,5135951458,856,856,856,856,0
|
|
20230713,183700,5135951458,856,856,856,856,0
|
|
20230713,183600,5135951458,856,856,856,856,0
|
|
20230713,183500,5135951458,856,856,856,856,0
|
|
20230713,183400,5135951458,856,856,856,856,0
|
|
20230713,183300,5135951458,856,856,856,856,0
|
|
20230713,183200,5135951458,856,856,856,856,0
|
|
20230713,183100,5135951458,856,856,856,856,0
|
|
20230713,183000,5135951458,856,856,856,856,0
|
|
20230713,182900,5135951458,856,856,856,856,0
|
|
20230713,182800,5135951458,856,856,856,856,0
|
|
20230713,182700,5135951458,856,856,856,856,0
|
|
20230713,182600,5135951458,856,856,856,856,0
|
|
20230713,182500,5135951458,856,856,856,856,0
|
|
20230713,182400,5135951458,856,856,856,856,0
|
|
20230713,182300,5135951458,856,856,856,856,0
|
|
20230713,182200,5135951458,856,856,856,856,0
|
|
20230713,182100,5135951458,856,856,856,856,0
|
|
20230713,182000,5135951458,856,856,856,856,0
|
|
20230713,181900,5135951458,856,856,856,856,0
|
|
20230713,181800,5135951458,856,856,856,856,0
|
|
20230713,181700,5135951458,856,856,856,856,0
|
|
20230713,181600,5135951458,856,856,856,856,0
|
|
20230713,181500,5135951458,856,856,856,856,0
|
|
20230713,181400,5135951458,856,856,856,856,80246
|
|
20230713,181300,5135951458,856,856,856,856,0
|
|
20230713,181200,5135951458,856,856,856,856,0
|
|
20230713,181100,5135951458,856,856,856,856,0
|
|
20230713,181000,5135951458,856,856,856,856,0
|
|
20230713,180900,5135951458,856,856,856,856,0
|
|
20230713,180800,5135951458,856,856,856,856,0
|
|
20230713,180700,5135951458,856,856,856,856,0
|
|
20230713,180600,5135951458,856,856,856,856,0
|
|
20230713,180500,5135951458,856,856,856,856,0
|
|
20230713,180400,5135951458,856,856,856,856,0
|
|
20230713,180300,5135951458,856,856,856,856,0
|
|
20230713,180200,5135951458,856,856,856,856,0
|
|
20230713,180100,5135951458,856,856,856,856,0
|
|
20230713,180000,5135951458,856,856,856,856,0
|
|
20230713,175900,5135951458,856,856,856,856,0
|
|
20230713,175800,5135951458,856,856,856,856,0
|
|
20230713,175700,5135951458,856,856,856,856,0
|
|
20230713,175600,5135951458,856,856,856,856,0
|
|
20230713,175500,5135951458,856,856,856,856,0
|
|
20230713,175400,5135951458,856,856,856,856,0
|
|
20230713,175300,5135951458,856,856,856,856,0
|
|
20230713,175200,5135951458,856,856,856,856,0
|
|
20230713,175100,5135951458,856,856,856,856,0
|
|
20230713,175000,5135951458,856,856,856,856,0
|
|
20230713,174900,5135951458,856,856,856,856,0
|
|
20230713,174800,5135951458,856,856,856,856,0
|
|
20230713,174700,5135951458,856,856,856,856,0
|
|
20230713,174600,5135951458,856,856,856,856,0
|
|
20230713,174500,5135951458,856,856,856,856,0
|
|
20230713,174400,5135951458,856,856,856,856,80246
|
|
20230713,174300,5135951458,856,856,856,856,0
|
|
20230713,174200,5135951458,856,856,856,856,0
|
|
20230713,174100,5135951458,856,856,856,856,0
|
|
20230713,174000,5135951458,856,856,856,856,0
|
|
20230713,173900,5135951458,856,856,856,856,0
|
|
20230713,173800,5135951458,856,856,856,856,0
|
|
20230713,173700,5135951458,856,856,856,856,0
|
|
20230713,173600,5135951458,856,856,856,856,0
|
|
20230713,173500,5135951458,856,856,856,856,0
|
|
20230713,173400,5135951458,856,856,856,856,0
|
|
20230713,173300,5135951458,856,856,856,856,0
|
|
20230713,173200,5135951458,856,856,856,856,0
|
|
20230713,173100,5135951458,856,856,856,856,0
|
|
20230713,173000,5135951458,856,856,856,856,0
|
|
20230713,172900,5135951458,856,856,856,856,0
|
|
20230713,172800,5135951458,856,856,856,856,0
|
|
20230713,172700,5135951458,856,856,856,856,0
|
|
20230713,172600,5135951458,856,856,856,856,0
|
|
20230713,172500,5135951458,856,856,856,856,0
|
|
20230713,172400,5135951458,856,856,856,856,0
|
|
20230713,172300,5135951458,856,856,856,856,0
|
|
20230713,172200,5135951458,856,856,856,856,0
|
|
20230713,172100,5135951458,856,856,856,856,0
|
|
20230713,172000,5135951458,856,856,856,856,0
|
|
20230713,171900,5135951458,856,856,856,856,0
|
|
20230713,171800,5135951458,856,856,856,856,0
|
|
20230713,171700,5135951458,856,856,856,856,0
|
|
20230713,171600,5135951458,856,856,856,856,0
|
|
20230713,171500,5135951458,856,856,856,856,0
|
|
20230713,171400,5135951458,856,856,856,856,80246
|
|
20230713,171300,5135951458,856,856,856,856,0
|
|
20230713,171200,5135951458,856,856,856,856,0
|
|
20230713,171100,5135951458,856,856,856,856,0
|
|
20230713,171000,5135951458,856,856,856,856,0
|
|
20230713,170900,5135951458,856,856,856,856,0
|
|
20230713,170800,5135951458,856,856,856,856,0
|
|
20230713,170700,5135951458,856,856,856,856,0
|
|
20230713,170600,5135951458,856,856,856,856,0
|
|
20230713,170500,5135951458,856,856,856,856,0
|
|
20230713,170400,5135951458,856,856,856,856,0
|
|
20230713,170300,5135951458,856,856,856,856,0
|
|
20230713,170200,5135951458,856,856,856,856,0
|
|
20230713,170100,5135951458,856,856,856,856,0
|
|
20230713,170000,5135951458,856,856,856,856,0
|
|
20230713,165900,5135951458,856,856,856,856,0
|
|
20230713,165800,5135951458,856,856,856,856,0
|
|
20230713,165700,5135951458,856,856,856,856,0
|
|
20230713,165600,5135951458,856,856,856,856,0
|
|
20230713,165500,5135951458,856,856,856,856,0
|
|
20230713,165400,5135951458,856,856,856,856,0
|
|
20230713,165300,5135951458,856,856,856,856,0
|
|
20230713,165200,5135951458,856,856,856,856,0
|
|
20230713,165100,5135951458,856,856,856,856,0
|
|
20230713,165000,5135951458,856,856,856,856,0
|
|
20230713,164900,5135951458,856,856,856,856,0
|
|
20230713,164800,5135951458,856,856,856,856,0
|
|
20230713,164700,5135951458,856,856,856,856,0
|
|
20230713,164600,5135951458,856,856,856,856,0
|
|
20230713,164500,5135951458,856,856,856,856,0
|
|
20230713,164400,5135951458,856,856,856,856,80246
|
|
20230713,164300,5135951458,856,856,856,856,0
|
|
20230713,164200,5135951458,856,856,856,856,0
|
|
20230713,164100,5135951458,856,856,856,856,0
|
|
20230713,164000,5135951458,856,856,856,856,0
|
|
20230713,163900,5135951458,856,856,856,856,0
|
|
20230713,163800,5135951458,856,856,856,856,0
|
|
20230713,163700,5135951458,856,856,856,856,0
|
|
20230713,163600,5135951458,856,856,856,856,0
|
|
20230713,163500,5135951458,856,856,856,856,0
|
|
20230713,163400,5135951458,856,856,856,856,0
|
|
20230713,163300,5135951458,856,856,856,856,0
|
|
20230713,163200,5135951458,856,856,856,856,0
|
|
20230713,163100,5135951458,856,856,856,856,0
|
|
20230713,163000,5135951458,856,856,856,856,0
|
|
20230713,162900,5135951458,856,856,856,856,0
|
|
20230713,162800,5135951458,856,856,856,856,0
|
|
20230713,162700,5135951458,856,856,856,856,0
|
|
20230713,162600,5135951458,856,856,856,856,0
|
|
20230713,162500,5135951458,856,856,856,856,0
|
|
20230713,162400,5135951458,856,856,856,856,0
|
|
20230713,162300,5135951458,856,856,856,856,0
|
|
20230713,162200,5135951458,856,856,856,856,0
|
|
20230713,162100,5135951458,856,856,856,856,0
|
|
20230713,162000,5135951458,856,856,856,856,0
|
|
20230713,161900,5135951458,856,856,856,856,0
|
|
20230713,161800,5135951458,856,856,856,856,0
|
|
20230713,161700,5135951458,856,856,856,856,0
|
|
20230713,161600,5135951458,856,856,856,856,0
|
|
20230713,161500,5135951458,856,856,856,856,0
|
|
20230713,161400,5135951458,856,856,856,856,80246
|
|
20230713,161300,5135951458,856,856,856,856,0
|
|
20230713,161200,5135951458,856,856,856,856,0
|
|
20230713,161100,5135951458,856,856,856,856,0
|
|
20230713,161000,5135951458,856,856,856,856,0
|
|
20230713,160900,5135951458,856,856,856,856,0
|
|
20230713,160800,5135951458,856,856,856,856,0
|
|
20230713,160700,5135951458,856,856,856,856,0
|
|
20230713,160600,5135951458,856,856,856,856,0
|
|
20230713,160500,5135951458,856,856,856,856,0
|
|
20230713,160400,5135951458,856,856,856,856,0
|
|
20230713,160300,5135951458,856,856,856,856,0
|
|
20230713,160200,5135951458,856,856,856,856,0
|
|
20230713,160100,5135951458,856,856,856,856,0
|
|
20230713,160000,5135951458,856,856,856,856,0
|
|
20230713,155900,5135951458,856,856,856,856,0
|
|
20230713,155800,5135951458,856,856,856,856,0
|
|
20230713,155700,5135951458,856,856,856,856,0
|
|
20230713,155600,5135951458,856,856,856,856,0
|
|
20230713,155500,5135951458,856,856,856,856,0
|
|
20230713,155400,5135951458,856,856,856,856,0
|
|
20230713,155300,5135951458,856,856,856,856,0
|
|
20230713,155200,5135951458,856,856,856,856,0
|
|
20230713,155100,5135951458,856,856,856,856,0
|
|
20230713,155000,5135951458,856,856,856,856,0
|
|
20230713,154900,5135951458,856,856,856,856,0
|
|
20230713,154800,5135951458,856,856,856,856,0
|
|
20230713,154700,5135951458,856,856,856,856,0
|
|
20230713,154600,5135951458,856,856,856,856,0
|
|
20230713,154500,5135951458,856,856,856,856,0
|
|
20230713,154400,5135951458,856,856,856,856,80246
|
|
20230713,154300,5135951458,856,856,856,856,0
|
|
20230713,154200,5135951458,856,856,856,856,0
|
|
20230713,154100,5135951458,856,856,856,856,0
|
|
20230713,154000,5135951458,856,856,856,856,0
|
|
20230713,153900,5135951458,856,856,856,856,0
|
|
20230713,153800,5135951458,856,856,856,856,0
|
|
20230713,153700,5135951458,856,856,856,856,0
|
|
20230713,153600,5135951458,856,856,856,856,0
|
|
20230713,153500,5135951458,856,856,856,856,0
|
|
20230713,153400,5135951458,856,856,856,856,0
|
|
20230713,153300,5135951458,856,856,856,856,0
|
|
20230713,153200,5135951458,856,856,856,856,0
|
|
20230713,153100,5135951458,856,856,856,856,0
|
|
20230713,153000,5135951458,856,856,856,856,80246
|
|
20230713,152900,5067260882,856,856,856,856,0
|
|
20230713,152800,5067260882,856,856,856,856,0
|
|
20230713,152700,5067260882,856,856,856,856,0
|
|
20230713,152600,5067260882,856,856,856,856,0
|
|
20230713,152500,5067260882,856,856,856,856,0
|
|
20230713,152400,5067260882,856,856,856,856,0
|
|
20230713,152300,5067260882,856,856,856,856,0
|
|
20230713,152200,5067260882,856,856,856,856,0
|
|
20230713,152100,5067260882,856,856,856,856,0
|
|
20230713,152000,5067260882,856,856,856,856,0
|
|
20230713,151900,5067260882,856,851,856,851,27163
|
|
20230713,151800,5044075588,852,853,854,840,61101
|
|
20230713,151700,4992405434,853,850,853,849,32129
|
|
20230713,151600,4965066229,849,841,850,837,41899
|
|
20230713,151500,4929621972,841,844,844,841,2673
|
|
20230713,151400,4927366392,836,843,844,836,15389
|
|
20230713,151300,4914467514,845,845,845,840,8974
|
|
20230713,151200,4906915474,846,846,846,844,7842
|
|
20230713,151100,4900291543,846,849,850,846,24643
|
|
20230713,151000,4879385244,849,844,855,844,37297
|
|
20230713,150900,4847678810,845,841,845,840,14339
|
|
20230713,150800,4835608216,842,840,843,836,10177
|
|
20230713,150700,4827066673,833,836,842,833,21456
|
|
20230713,150600,4809128149,843,839,843,830,44063
|
|
20230713,150500,4772334112,839,852,855,837,60868
|
|
20230713,150400,4720950790,855,854,856,854,3991
|
|
20230713,150300,4717537175,853,856,856,850,19149
|
|
20230713,150200,4701244717,852,853,856,851,5663
|
|
20230713,150100,4696413881,850,861,861,849,51891
|
|
20230713,150000,4652240516,853,856,862,850,19820
|
|
20230713,145900,4635326140,854,863,864,854,39110
|
|
20230713,145800,4601739568,864,865,865,861,7250
|
|
20230713,145700,4595487930,865,874,874,858,102379
|
|
20230713,145600,4507137859,876,866,877,865,25843
|
|
20230713,145500,4484635662,870,858,880,858,23041
|
|
20230713,145400,4464491800,858,856,880,843,101963
|
|
20230713,145300,4376157370,858,872,876,844,146459
|
|
20230713,145200,4249822104,875,870,880,841,91528
|
|
20230713,145100,4171004853,880,863,880,830,193086
|
|
20230713,145000,4005303479,862,868,868,857,13408
|
|
20230713,144900,3993748958,868,866,875,850,21725
|
|
20230713,144800,3974944675,875,865,880,820,257547
|
|
20230713,144700,3754660909,869,865,870,860,10820
|
|
20230713,144600,3745334277,860,868,873,857,50951
|
|
20230713,144500,3701499078,868,871,879,863,42177
|
|
20230713,144400,3664876688,868,872,884,868,52851
|
|
20230713,144300,3618560794,875,869,876,866,36641
|
|
20230713,144200,3586603115,872,872,879,866,64766
|
|
20230713,144100,3530110152,872,889,897,870,123813
|
|
20230713,144000,3420267179,890,867,890,864,115233
|
|
20230713,143900,3318715094,867,868,870,861,54278
|
|
20230713,143800,3271699004,869,877,880,856,97509
|
|
20230713,143700,3186844878,879,863,879,855,188164
|
|
20230713,143600,3023202586,865,867,873,851,159077
|
|
20230713,143500,2885791252,867,846,867,846,239271
|
|
20230713,143400,2680991353,845,843,845,840,33339
|
|
20230713,143300,2652882432,843,838,843,835,16507
|
|
20230713,143200,2639018390,837,839,839,834,6278
|
|
20230713,143100,2633756390,841,845,846,839,17355
|
|
20230713,143000,2619117557,846,837,846,832,30670
|
|
20230713,142900,2593372060,838,838,843,831,35285
|
|
20230713,142800,2563823419,838,835,839,834,45459
|
|
20230713,142700,2525727858,835,828,835,825,10271
|
|
20230713,142600,2517178971,828,826,829,826,5327
|
|
20230713,142500,2512773020,822,823,826,822,16821
|
|
20230713,142400,2498945880,826,821,826,821,8616
|
|
20230713,142300,2491865472,821,821,823,817,59760
|
|
20230713,142200,2442990262,822,826,828,816,62128
|
|
20230713,142100,2391967433,824,826,827,823,6671
|
|
20230713,142000,2386461004,825,824,827,820,16413
|
|
20230713,141900,2372915101,824,825,829,823,48096
|
|
20230713,141800,2333201589,824,820,825,820,19980
|
|
20230713,141700,2316777363,823,823,825,816,41519
|
|
20230713,141600,2282733040,823,835,839,823,44994
|
|
20230713,141500,2245330355,834,825,835,824,30360
|
|
20230713,141400,2220185437,826,826,829,824,22182
|
|
20230713,141300,2201872546,827,828,833,826,2653
|
|
20230713,141200,2199676569,828,824,836,824,6930
|
|
20230713,141100,2193897113,824,820,836,817,18464
|
|
20230713,141000,2178628591,820,821,824,813,7517
|
|
20230713,140900,2172496632,824,824,824,821,2613
|
|
20230713,140800,2170351036,822,829,829,822,1677
|
|
20230713,140700,2168965520,824,823,831,823,11813
|
|
20230713,140600,2159198673,820,817,820,808,37797
|
|
20230713,140500,2128472448,819,823,823,815,13741
|
|
20230713,140400,2117242693,823,819,824,818,18168
|
|
20230713,140300,2102355537,820,832,832,820,25257
|
|
20230713,140200,2081559204,832,833,834,826,29695
|
|
20230713,140100,2056910120,833,832,835,827,18257
|
|
20230713,140000,2041755253,835,838,838,831,23598
|
|
20230713,135900,2022070971,838,823,840,823,45728
|
|
20230713,135800,1983995421,823,830,830,819,89719
|
|
20230713,135700,1910147389,831,834,837,828,35338
|
|
20230713,135600,1880728451,835,836,846,833,130436
|
|
20230713,135500,1771162254,835,828,836,817,91996
|
|
20230713,135400,1695192573,829,845,847,824,337017
|
|
20230713,135300,1411382708,846,846,846,846,0
|
|
20230713,135200,1411382708,846,841,846,839,59866
|
|
20230713,135100,1360866349,839,834,841,832,73711
|
|
20230713,135000,1299076039,833,834,837,833,20458
|
|
20230713,134900,1281976945,832,837,840,830,12668
|
|
20230713,134800,1271399604,837,836,840,833,52644
|
|
20230713,134700,1227234262,833,824,836,823,41263
|
|
20230713,134600,1192960619,824,840,840,822,40853
|
|
20230713,134500,1159251222,839,822,840,822,104292
|
|
20230713,134400,1072450028,823,818,823,818,16832
|
|
20230713,134300,1058635006,819,821,822,814,6143
|
|
20230713,134200,1053623653,821,806,833,806,129742
|
|
20230713,134100,947392637,803,808,810,803,20711
|
|
20230713,134000,930673300,810,804,812,803,41811
|
|
20230713,133900,896874019,803,796,803,796,97653
|
|
20230713,133800,818830888,796,796,797,796,20137
|
|
20230713,133700,802797321,793,794,796,793,36998
|
|
20230713,133600,773390332,794,787,794,787,49684
|
|
20230713,133500,734140126,787,785,787,785,22737
|
|
20230713,133400,716267964,784,781,784,781,4788
|
|
20230713,133300,712521533,782,782,782,782,0
|
|
20230713,133200,712521533,782,781,782,781,2100
|
|
20230713,133100,710880363,782,782,782,782,0
|
|
20230713,133000,710880363,782,782,782,782,0
|
|
20230713,132900,710880363,782,782,782,782,2
|
|
20230713,132800,710878799,782,782,782,782,0
|
|
20230713,132700,710878799,782,782,782,782,0
|
|
20230713,132600,710878799,782,782,782,782,0
|
|
20230713,132500,710878799,782,781,782,781,2481
|
|
20230713,132400,708938658,781,781,781,781,1
|
|
20230713,132300,708937877,782,779,782,779,66
|
|
20230713,132200,708886448,779,779,779,779,0
|
|
20230713,132100,708886448,779,779,779,779,0
|
|
20230713,132000,708886448,779,779,779,779,0
|
|
20230713,131900,708886448,779,779,779,779,0
|
|
20230713,131800,708886448,779,779,779,779,0
|
|
20230713,131700,708886448,779,779,779,779,0
|
|
20230713,131600,708886448,779,779,779,779,0
|
|
20230713,131500,708886448,779,779,779,779,0
|
|
20230713,131400,708886448,779,779,779,779,0
|
|
20230713,131300,708886448,779,779,779,779,0
|
|
20230713,131200,708886448,779,779,779,779,0
|
|
20230713,131100,708886448,779,779,779,779,0
|
|
20230713,131000,708886448,779,779,779,779,9163
|
|
20230713,130900,701748471,779,779,779,779,426
|
|
20230713,130800,701416617,779,780,780,779,1100
|
|
20230713,130700,700559558,782,781,782,781,2
|
|
20230713,130600,700557995,780,782,782,780,69
|
|
20230713,130500,700504103,782,782,782,782,0
|
|
20230713,130400,700504103,782,782,782,782,8
|
|
20230713,130300,700497847,782,782,782,782,1
|
|
20230713,130200,700497065,783,783,783,783,0
|
|
20230713,130100,700497065,783,783,783,783,1
|
|
20230713,130000,700496282,783,783,783,783,0
|
|
20230713,125900,700496282,783,783,783,783,0
|
|
20230713,125800,700496282,783,783,783,783,1000
|
|
20230713,125700,699713282,783,783,783,783,0
|
|
20230713,125600,699713282,783,783,783,783,0
|
|
20230713,125500,699713282,783,783,783,783,0
|
|
20230713,125400,699713282,783,779,783,777,10870
|
|
20230713,125300,691243537,778,778,778,778,0
|
|
20230713,125200,691243537,778,778,778,778,0
|
|
20230713,125100,691243537,778,778,778,778,2
|
|
20230713,125000,691241981,779,779,779,779,0
|
|
20230713,124900,691241981,779,779,779,779,0
|
|
20230713,124800,691241981,779,779,779,779,0
|
|
20230713,124700,691241981,779,779,779,779,0
|
|
20230713,124600,691241981,779,777,779,777,2335
|
|
20230713,124500,689425081,777,778,778,777,1500
|
|
20230713,124400,688259081,778,778,778,778,3043
|
|
20230713,124300,685891627,779,779,779,779,128
|
|
20230713,124200,685791915,780,780,780,780,0
|
|
20230713,124100,685791915,780,780,780,780,387
|
|
20230713,124000,685490055,780,780,780,780,101
|
|
20230713,123900,685411275,780,780,780,780,0
|
|
20230713,123800,685411275,780,780,780,780,1
|
|
20230713,123700,685410495,780,780,780,780,0
|
|
20230713,123600,685410495,780,780,780,780,1930
|
|
20230713,123500,683905095,780,780,780,780,70
|
|
20230713,123400,683850495,781,781,781,781,0
|
|
20230713,123300,683850495,781,781,781,781,90
|
|
20230713,123200,683780205,778,780,780,778,3978
|
|
20230713,123100,680681800,781,781,781,781,0
|
|
20230713,123000,680681800,781,781,781,781,6
|
|
20230713,122900,680677114,779,779,779,779,1
|
|
20230713,122800,680676335,780,780,780,780,0
|
|
20230713,122700,680676335,780,780,780,780,9
|
|
20230713,122600,680669315,779,780,780,779,2560
|
|
20230713,122500,678675056,781,781,781,781,276
|
|
20230713,122400,678459500,779,779,779,779,0
|
|
20230713,122300,678459500,779,779,779,779,300
|
|
20230713,122200,678225800,779,783,783,779,4433
|
|
20230713,122100,674769340,780,781,781,780,5000
|
|
20230713,122000,670869339,780,783,783,780,15971
|
|
20230713,121900,658390988,783,785,785,783,10944
|
|
20230713,121800,649817961,786,786,786,786,3
|
|
20230713,121700,649815603,786,786,786,786,600
|
|
20230713,121600,649344003,786,786,786,786,4
|
|
20230713,121500,649340859,786,786,786,786,573
|
|
20230713,121400,648890481,786,786,786,786,14
|
|
20230713,121300,648879477,785,785,785,785,0
|
|
20230713,121200,648879477,785,785,785,785,0
|
|
20230713,121100,648879477,785,785,785,785,0
|
|
20230713,121000,648879477,785,785,785,785,0
|
|
20230713,120900,648879477,785,785,785,785,67
|
|
20230713,120800,648826882,785,785,786,785,3548
|
|
20230713,120700,646041692,785,785,785,785,0
|
|
20230713,120600,646041692,785,785,785,785,4000
|
|
20230713,120500,642901692,785,785,785,785,1
|
|
20230713,120400,642900907,785,785,785,785,237
|
|
20230713,120300,642714862,785,785,785,785,0
|
|
20230713,120200,642714862,785,785,785,785,0
|
|
20230713,120100,642714862,785,785,785,785,0
|
|
20230713,120000,642714862,785,785,785,785,220
|
|
20230713,115900,642542162,786,786,786,786,470
|
|
20230713,115800,642172742,786,786,786,786,0
|
|
20230713,115700,642172742,786,786,786,786,30
|
|
20230713,115600,642149162,785,785,785,785,200
|
|
20230713,115500,641992162,785,785,785,785,0
|
|
20230713,115400,641992162,785,785,785,785,1304
|
|
20230713,115300,640968522,785,785,785,785,0
|
|
20230713,115200,640968522,785,785,785,785,0
|
|
20230713,115100,640968522,785,785,785,785,0
|
|
20230713,115000,640968522,785,785,785,785,0
|
|
20230713,114900,640968522,785,785,785,785,96
|
|
20230713,114800,640893162,784,784,784,784,0
|
|
20230713,114700,640893162,784,784,784,784,10000
|
|
20230713,114600,633053162,784,786,786,784,3336
|
|
20230713,114500,630435662,786,786,786,786,2558
|
|
20230713,114400,628425074,786,788,788,786,1060
|
|
20230713,114300,627589914,788,788,788,788,1700
|
|
20230713,114200,626250314,788,790,790,787,2757
|
|
20230713,114100,624079049,790,790,790,790,1
|
|
20230713,114000,624078259,790,790,790,790,0
|
|
20230713,113900,624078259,790,790,790,790,433
|
|
20230713,113800,623736189,787,787,787,787,652
|
|
20230713,113700,623223065,787,787,787,787,348
|
|
20230713,113600,622949189,786,784,786,784,1552
|
|
20230713,113500,621731421,784,784,784,784,20
|
|
20230713,113400,621715741,784,784,784,784,738
|
|
20230713,113300,621137149,784,784,784,784,0
|
|
20230713,113200,621137149,784,784,784,784,0
|
|
20230713,113100,621137149,784,783,784,783,453
|
|
20230713,113000,620782449,784,784,784,784,3367
|
|
20230713,112900,618142721,784,785,786,784,799
|
|
20230713,112800,617516006,785,787,787,785,5222
|
|
20230713,112700,613412065,788,790,790,788,13297
|
|
20230713,112600,602931979,790,793,793,790,11147
|
|
20230713,112500,594123434,793,794,794,793,1337
|
|
20230713,112400,593062843,793,792,793,792,1733
|
|
20230713,112300,591689156,792,788,792,788,14285
|
|
20230713,112200,580406074,788,788,788,788,0
|
|
20230713,112100,580406074,788,788,788,788,10025
|
|
20230713,112000,572506374,788,788,788,788,1397
|
|
20230713,111900,571405538,788,788,788,788,0
|
|
20230713,111800,571405538,788,788,788,788,260
|
|
20230713,111700,571200658,788,787,788,787,1007
|
|
20230713,111600,570407149,787,787,787,787,100
|
|
20230713,111500,570328449,790,790,790,790,3
|
|
20230713,111400,570326079,790,789,790,786,2036
|
|
20230713,111300,568719658,789,789,789,789,2000
|
|
20230713,111200,567141658,790,791,791,790,461
|
|
20230713,111100,566777467,789,790,790,789,166
|
|
20230713,111000,566646393,789,792,792,789,52
|
|
20230713,110900,566605362,793,792,793,792,4350
|
|
20230713,110800,563156907,789,793,794,789,11017
|
|
20230713,110700,554417032,793,790,793,789,48293
|
|
20230713,110600,516243758,789,789,789,789,13718
|
|
20230713,110500,505420256,786,785,789,785,15422
|
|
20230713,110400,493298327,786,787,789,785,5079
|
|
20230713,110300,489305807,789,789,789,789,2000
|
|
20230713,110200,487727807,786,786,786,786,0
|
|
20230713,110100,487727807,786,786,786,786,545
|
|
20230713,110000,487299437,786,787,790,785,1008
|
|
20230713,105900,486507992,790,788,790,787,2829
|
|
20230713,105800,484277743,788,787,789,787,4886
|
|
20230713,105700,480426956,787,788,788,787,3601
|
|
20230713,105600,477589818,787,787,787,787,704
|
|
20230713,105500,477035770,787,787,787,787,400
|
|
20230713,105400,476720970,788,788,788,787,1210
|
|
20230713,105300,475768490,787,790,790,787,6540
|
|
20230713,105200,470608690,790,789,790,789,359
|
|
20230713,105100,470325180,789,789,790,789,1112
|
|
20230713,105000,469447807,789,789,789,788,3295
|
|
20230713,104900,466848057,788,789,789,788,7045
|
|
20230713,104800,461289557,789,785,789,785,26151
|
|
20230713,104700,440691965,785,785,785,784,3833
|
|
20230713,104600,437683160,785,777,785,777,101898
|
|
20230713,104500,358163827,776,776,776,776,800
|
|
20230713,104400,357543027,777,777,777,777,0
|
|
20230713,104300,357543027,777,777,777,777,1082
|
|
20230713,104200,356702313,773,774,774,773,441
|
|
20230713,104100,356361419,771,771,771,771,0
|
|
20230713,104000,356361419,771,771,771,771,300
|
|
20230713,103900,356130119,771,775,775,771,518
|
|
20230713,103800,355729991,777,777,777,777,0
|
|
20230713,103700,355729991,777,777,777,777,173
|
|
20230713,103600,355595570,777,777,777,777,50
|
|
20230713,103500,355556720,778,778,778,778,0
|
|
20230713,103400,355556720,778,778,778,778,0
|
|
20230713,103300,355556720,778,778,778,778,0
|
|
20230713,103200,355556720,778,778,778,778,6
|
|
20230713,103100,355552052,778,777,778,777,39001
|
|
20230713,103000,325248274,777,773,777,773,20
|
|
20230713,102900,325232738,771,771,771,771,0
|
|
20230713,102800,325232738,771,771,771,771,0
|
|
20230713,102700,325232738,771,772,772,771,502
|
|
20230713,102600,324845196,772,772,772,772,0
|
|
20230713,102500,324845196,772,772,772,772,0
|
|
20230713,102400,324845196,772,772,772,772,81
|
|
20230713,102300,324782664,774,774,774,774,0
|
|
20230713,102200,324782664,774,776,776,774,7647
|
|
20230713,102100,318852886,776,775,776,775,20
|
|
20230713,102000,318837376,774,774,774,774,0
|
|
20230713,101900,318837376,774,774,774,774,0
|
|
20230713,101800,318837376,774,775,775,774,20
|
|
20230713,101700,318821886,774,774,774,774,0
|
|
20230713,101600,318821886,774,774,774,774,160
|
|
20230713,101500,318698046,774,774,774,774,0
|
|
20230713,101400,318698046,774,771,774,771,45
|
|
20230713,101300,318663307,774,771,774,771,59
|
|
20230713,101200,318617814,771,771,771,771,0
|
|
20230713,101100,318617814,771,772,772,771,4010
|
|
20230713,101000,315522344,773,774,774,773,899
|
|
20230713,100900,314827123,774,774,774,774,3
|
|
20230713,100800,314824801,775,775,775,775,0
|
|
20230713,100700,314824801,775,775,775,774,57
|
|
20230713,100600,314780633,775,775,775,775,0
|
|
20230713,100500,314780633,775,775,775,775,3
|
|
20230713,100400,314778308,775,775,775,775,414
|
|
20230713,100300,314457458,775,778,778,775,1440
|
|
20230713,100200,313338902,778,778,778,778,0
|
|
20230713,100100,313338902,778,778,778,778,32
|
|
20230713,100000,313314006,778,779,779,778,51
|
|
20230713,095900,313274286,779,777,779,777,131
|
|
20230713,095800,313172279,778,778,778,777,466
|
|
20230713,095700,312810166,779,777,779,777,1248
|
|
20230713,095600,311838387,778,777,779,777,16229
|
|
20230713,095500,299211442,777,776,777,776,5223
|
|
20230713,095400,295155600,777,773,777,773,4136
|
|
20230713,095300,291944163,777,777,777,777,0
|
|
20230713,095200,291944163,777,777,777,777,2020
|
|
20230713,095100,290374623,773,773,773,773,1
|
|
20230713,095000,290373850,778,779,779,778,586
|
|
20230713,094900,289917556,779,773,779,773,6250
|
|
20230713,094800,285059647,770,772,772,770,700
|
|
20230713,094700,284520519,773,771,773,771,1645
|
|
20230713,094600,283250484,771,771,771,770,213
|
|
20230713,094500,283086275,771,770,771,770,157
|
|
20230713,094400,282965287,770,771,771,770,51
|
|
20230713,094300,282925967,771,770,772,770,2129
|
|
20230713,094200,281286435,770,767,770,766,367
|
|
20230713,094100,281005102,767,766,767,766,188
|
|
20230713,094000,280861038,766,770,770,766,2
|
|
20230713,093900,280859502,762,773,773,762,27782
|
|
20230713,093800,259604670,773,777,777,773,186
|
|
20230713,093700,259460812,774,774,774,774,0
|
|
20230713,093600,259460812,774,776,776,774,5500
|
|
20230713,093500,255198238,776,775,776,774,305
|
|
20230713,093400,254961863,774,776,776,774,4421
|
|
20230713,093300,251534957,776,777,777,776,999
|
|
20230713,093200,250759689,776,776,780,776,47
|
|
20230713,093100,250723057,780,777,780,776,259
|
|
20230713,093000,250521151,779,776,779,776,4017
|
|
20230713,092900,247392705,776,775,776,775,349
|
|
20230713,092800,247121902,773,773,773,772,17899
|
|
20230713,092700,233285992,772,769,772,769,9100
|
|
20230713,092600,226272244,770,766,770,765,2184
|
|
20230713,092500,224598671,764,767,767,763,111
|
|
20230713,092400,224513548,763,765,767,763,2175
|
|
20230713,092300,222852585,763,764,764,763,450
|
|
20230713,092200,222509234,763,766,766,763,37
|
|
20230713,092100,222480973,766,762,766,761,201
|
|
20230713,092000,222327986,762,766,766,761,15782
|
|
20230713,091900,210269211,767,767,767,767,302
|
|
20230713,091800,210037577,767,769,769,767,122
|
|
20230713,091700,209943779,769,769,769,769,214
|
|
20230713,091600,209779213,769,765,769,764,5187
|
|
20230713,091500,205806534,765,764,765,764,2021
|
|
20230713,091400,204260873,763,759,763,759,1438
|
|
20230713,091300,203168328,759,759,759,759,697
|
|
20230713,091200,202639305,759,767,767,759,14528
|
|
20230713,091100,191551075,768,772,772,768,12076
|
|
20230713,091000,182254401,772,774,774,772,5569
|
|
20230713,090900,177949184,775,785,785,775,12124
|
|
20230713,090800,168526671,782,783,785,781,9151
|
|
20230713,090700,161356263,783,786,787,783,11921
|
|
20230713,090600,151983531,783,785,786,783,27107
|
|
20230713,090500,130717196,784,788,788,784,28519
|
|
20230713,090400,108296915,787,784,787,783,29582
|
|
20230713,090300,85071668,784,782,785,782,9278
|
|
20230713,090200,77802301,783,779,785,779,31861
|
|
20230713,090100,52903791,779,775,779,773,20524
|
|
20230713,090000,36971104,774,770,775,770,47875
|