617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191400,3659566463,915,915,915,915,87783
|
|
20230714,191300,3659566463,915,915,915,915,0
|
|
20230714,191200,3659566463,915,915,915,915,0
|
|
20230714,191100,3659566463,915,915,915,915,0
|
|
20230714,191000,3659566463,915,915,915,915,0
|
|
20230714,190900,3659566463,915,915,915,915,0
|
|
20230714,190800,3659566463,915,915,915,915,0
|
|
20230714,190700,3659566463,915,915,915,915,0
|
|
20230714,190600,3659566463,915,915,915,915,0
|
|
20230714,190500,3659566463,915,915,915,915,0
|
|
20230714,190400,3659566463,915,915,915,915,0
|
|
20230714,190300,3659566463,915,915,915,915,0
|
|
20230714,190200,3659566463,915,915,915,915,0
|
|
20230714,190100,3659566463,915,915,915,915,0
|
|
20230714,190000,3659566463,915,915,915,915,0
|
|
20230714,185900,3659566463,915,915,915,915,0
|
|
20230714,185800,3659566463,915,915,915,915,0
|
|
20230714,185700,3659566463,915,915,915,915,0
|
|
20230714,185600,3659566463,915,915,915,915,0
|
|
20230714,185500,3659566463,915,915,915,915,0
|
|
20230714,185400,3659566463,915,915,915,915,0
|
|
20230714,185300,3659566463,915,915,915,915,0
|
|
20230714,185200,3659566463,915,915,915,915,0
|
|
20230714,185100,3659566463,915,915,915,915,0
|
|
20230714,185000,3659566463,915,915,915,915,0
|
|
20230714,184900,3659566463,915,915,915,915,0
|
|
20230714,184800,3659566463,915,915,915,915,0
|
|
20230714,184700,3659566463,915,915,915,915,0
|
|
20230714,184600,3659566463,915,915,915,915,0
|
|
20230714,184500,3659566463,915,915,915,915,0
|
|
20230714,184400,3659566463,915,915,915,915,87783
|
|
20230714,184300,3659566463,915,915,915,915,0
|
|
20230714,184200,3659566463,915,915,915,915,0
|
|
20230714,184100,3659566463,915,915,915,915,0
|
|
20230714,184000,3659566463,915,915,915,915,0
|
|
20230714,183900,3659566463,915,915,915,915,0
|
|
20230714,183800,3659566463,915,915,915,915,0
|
|
20230714,183700,3659566463,915,915,915,915,0
|
|
20230714,183600,3659566463,915,915,915,915,0
|
|
20230714,183500,3659566463,915,915,915,915,0
|
|
20230714,183400,3659566463,915,915,915,915,0
|
|
20230714,183300,3659566463,915,915,915,915,0
|
|
20230714,183200,3659566463,915,915,915,915,0
|
|
20230714,183100,3659566463,915,915,915,915,0
|
|
20230714,183000,3659566463,915,915,915,915,0
|
|
20230714,182900,3659566463,915,915,915,915,0
|
|
20230714,182800,3659566463,915,915,915,915,0
|
|
20230714,182700,3659566463,915,915,915,915,0
|
|
20230714,182600,3659566463,915,915,915,915,0
|
|
20230714,182500,3659566463,915,915,915,915,0
|
|
20230714,182400,3659566463,915,915,915,915,0
|
|
20230714,182300,3659566463,915,915,915,915,0
|
|
20230714,182200,3659566463,915,915,915,915,0
|
|
20230714,182100,3659566463,915,915,915,915,0
|
|
20230714,182000,3659566463,915,915,915,915,0
|
|
20230714,181900,3659566463,915,915,915,915,0
|
|
20230714,181800,3659566463,915,915,915,915,0
|
|
20230714,181700,3659566463,915,915,915,915,0
|
|
20230714,181600,3659566463,915,915,915,915,0
|
|
20230714,181500,3659566463,915,915,915,915,0
|
|
20230714,181400,3659566463,915,915,915,915,87783
|
|
20230714,181300,3659566463,915,915,915,915,0
|
|
20230714,181200,3659566463,915,915,915,915,0
|
|
20230714,181100,3659566463,915,915,915,915,0
|
|
20230714,181000,3659566463,915,915,915,915,0
|
|
20230714,180900,3659566463,915,915,915,915,0
|
|
20230714,180800,3659566463,915,915,915,915,0
|
|
20230714,180700,3659566463,915,915,915,915,0
|
|
20230714,180600,3659566463,915,915,915,915,0
|
|
20230714,180500,3659566463,915,915,915,915,0
|
|
20230714,180400,3659566463,915,915,915,915,0
|
|
20230714,180300,3659566463,915,915,915,915,0
|
|
20230714,180200,3659566463,915,915,915,915,0
|
|
20230714,180100,3659566463,915,915,915,915,0
|
|
20230714,180000,3659566463,915,915,915,915,0
|
|
20230714,175900,3659566463,915,915,915,915,0
|
|
20230714,175800,3659566463,915,915,915,915,0
|
|
20230714,175700,3659566463,915,915,915,915,0
|
|
20230714,175600,3659566463,915,915,915,915,0
|
|
20230714,175500,3659566463,915,915,915,915,0
|
|
20230714,175400,3659566463,915,915,915,915,0
|
|
20230714,175300,3659566463,915,915,915,915,0
|
|
20230714,175200,3659566463,915,915,915,915,0
|
|
20230714,175100,3659566463,915,915,915,915,0
|
|
20230714,175000,3659566463,915,915,915,915,0
|
|
20230714,174900,3659566463,915,915,915,915,0
|
|
20230714,174800,3659566463,915,915,915,915,0
|
|
20230714,174700,3659566463,915,915,915,915,0
|
|
20230714,174600,3659566463,915,915,915,915,0
|
|
20230714,174500,3659566463,915,915,915,915,0
|
|
20230714,174400,3659566463,915,915,915,915,87783
|
|
20230714,174300,3659566463,915,915,915,915,0
|
|
20230714,174200,3659566463,915,915,915,915,0
|
|
20230714,174100,3659566463,915,915,915,915,0
|
|
20230714,174000,3659566463,915,915,915,915,0
|
|
20230714,173900,3659566463,915,915,915,915,0
|
|
20230714,173800,3659566463,915,915,915,915,0
|
|
20230714,173700,3659566463,915,915,915,915,0
|
|
20230714,173600,3659566463,915,915,915,915,0
|
|
20230714,173500,3659566463,915,915,915,915,0
|
|
20230714,173400,3659566463,915,915,915,915,0
|
|
20230714,173300,3659566463,915,915,915,915,0
|
|
20230714,173200,3659566463,915,915,915,915,0
|
|
20230714,173100,3659566463,915,915,915,915,0
|
|
20230714,173000,3659566463,915,915,915,915,0
|
|
20230714,172900,3659566463,915,915,915,915,0
|
|
20230714,172800,3659566463,915,915,915,915,0
|
|
20230714,172700,3659566463,915,915,915,915,0
|
|
20230714,172600,3659566463,915,915,915,915,0
|
|
20230714,172500,3659566463,915,915,915,915,0
|
|
20230714,172400,3659566463,915,915,915,915,0
|
|
20230714,172300,3659566463,915,915,915,915,0
|
|
20230714,172200,3659566463,915,915,915,915,0
|
|
20230714,172100,3659566463,915,915,915,915,0
|
|
20230714,172000,3659566463,915,915,915,915,0
|
|
20230714,171900,3659566463,915,915,915,915,0
|
|
20230714,171800,3659566463,915,915,915,915,0
|
|
20230714,171700,3659566463,915,915,915,915,0
|
|
20230714,171600,3659566463,915,915,915,915,0
|
|
20230714,171500,3659566463,915,915,915,915,0
|
|
20230714,171400,3659566463,915,915,915,915,87783
|
|
20230714,171300,3659566463,915,915,915,915,0
|
|
20230714,171200,3659566463,915,915,915,915,0
|
|
20230714,171100,3659566463,915,915,915,915,0
|
|
20230714,171000,3659566463,915,915,915,915,0
|
|
20230714,170900,3659566463,915,915,915,915,0
|
|
20230714,170800,3659566463,915,915,915,915,0
|
|
20230714,170700,3659566463,915,915,915,915,0
|
|
20230714,170600,3659566463,915,915,915,915,0
|
|
20230714,170500,3659566463,915,915,915,915,0
|
|
20230714,170400,3659566463,915,915,915,915,0
|
|
20230714,170300,3659566463,915,915,915,915,0
|
|
20230714,170200,3659566463,915,915,915,915,0
|
|
20230714,170100,3659566463,915,915,915,915,0
|
|
20230714,170000,3659566463,915,915,915,915,0
|
|
20230714,165900,3659566463,915,915,915,915,0
|
|
20230714,165800,3659566463,915,915,915,915,0
|
|
20230714,165700,3659566463,915,915,915,915,0
|
|
20230714,165600,3659566463,915,915,915,915,0
|
|
20230714,165500,3659566463,915,915,915,915,0
|
|
20230714,165400,3659566463,915,915,915,915,0
|
|
20230714,165300,3659566463,915,915,915,915,0
|
|
20230714,165200,3659566463,915,915,915,915,0
|
|
20230714,165100,3659566463,915,915,915,915,0
|
|
20230714,165000,3659566463,915,915,915,915,0
|
|
20230714,164900,3659566463,915,915,915,915,0
|
|
20230714,164800,3659566463,915,915,915,915,0
|
|
20230714,164700,3659566463,915,915,915,915,0
|
|
20230714,164600,3659566463,915,915,915,915,0
|
|
20230714,164500,3659566463,915,915,915,915,0
|
|
20230714,164400,3659566463,915,915,915,915,87783
|
|
20230714,164300,3659566463,915,915,915,915,0
|
|
20230714,164200,3659566463,915,915,915,915,0
|
|
20230714,164100,3659566463,915,915,915,915,0
|
|
20230714,164000,3659566463,915,915,915,915,0
|
|
20230714,163900,3659566463,915,915,915,915,0
|
|
20230714,163800,3659566463,915,915,915,915,0
|
|
20230714,163700,3659566463,915,915,915,915,0
|
|
20230714,163600,3659566463,915,915,915,915,0
|
|
20230714,163500,3659566463,915,915,915,915,0
|
|
20230714,163400,3659566463,915,915,915,915,0
|
|
20230714,163300,3659566463,915,915,915,915,0
|
|
20230714,163200,3659566463,915,915,915,915,0
|
|
20230714,163100,3659566463,915,915,915,915,0
|
|
20230714,163000,3659566463,915,915,915,915,0
|
|
20230714,162900,3659566463,915,915,915,915,0
|
|
20230714,162800,3659566463,915,915,915,915,0
|
|
20230714,162700,3659566463,915,915,915,915,0
|
|
20230714,162600,3659566463,915,915,915,915,0
|
|
20230714,162500,3659566463,915,915,915,915,0
|
|
20230714,162400,3659566463,915,915,915,915,0
|
|
20230714,162300,3659566463,915,915,915,915,0
|
|
20230714,162200,3659566463,915,915,915,915,0
|
|
20230714,162100,3659566463,915,915,915,915,0
|
|
20230714,162000,3659566463,915,915,915,915,0
|
|
20230714,161900,3659566463,915,915,915,915,0
|
|
20230714,161800,3659566463,915,915,915,915,0
|
|
20230714,161700,3659566463,915,915,915,915,0
|
|
20230714,161600,3659566463,915,915,915,915,0
|
|
20230714,161500,3659566463,915,915,915,915,0
|
|
20230714,161400,3659566463,915,915,915,915,87783
|
|
20230714,161300,3659566463,915,915,915,915,0
|
|
20230714,161200,3659566463,915,915,915,915,0
|
|
20230714,161100,3659566463,915,915,915,915,0
|
|
20230714,161000,3659566463,915,915,915,915,0
|
|
20230714,160900,3659566463,915,915,915,915,0
|
|
20230714,160800,3659566463,915,915,915,915,0
|
|
20230714,160700,3659566463,915,915,915,915,0
|
|
20230714,160600,3659566463,915,915,915,915,0
|
|
20230714,160500,3659566463,915,915,915,915,0
|
|
20230714,160400,3659566463,915,915,915,915,0
|
|
20230714,160300,3659566463,915,915,915,915,0
|
|
20230714,160200,3659566463,915,915,915,915,0
|
|
20230714,160100,3659566463,915,915,915,915,0
|
|
20230714,160000,3659566463,915,915,915,915,0
|
|
20230714,155900,3659566463,915,915,915,915,0
|
|
20230714,155800,3659566463,915,915,915,915,0
|
|
20230714,155700,3659566463,915,915,915,915,0
|
|
20230714,155600,3659566463,915,915,915,915,0
|
|
20230714,155500,3659566463,915,915,915,915,0
|
|
20230714,155400,3659566463,915,915,915,915,0
|
|
20230714,155300,3659566463,915,915,915,915,0
|
|
20230714,155200,3659566463,915,915,915,915,0
|
|
20230714,155100,3659566463,915,915,915,915,0
|
|
20230714,155000,3659566463,915,915,915,915,0
|
|
20230714,154900,3659566463,915,915,915,915,0
|
|
20230714,154800,3659566463,915,915,915,915,0
|
|
20230714,154700,3659566463,915,915,915,915,0
|
|
20230714,154600,3659566463,915,915,915,915,0
|
|
20230714,154500,3659566463,915,915,915,915,0
|
|
20230714,154400,3659566463,915,915,915,915,87783
|
|
20230714,154300,3659566463,915,915,915,915,0
|
|
20230714,154200,3659566463,915,915,915,915,0
|
|
20230714,154100,3659566463,915,915,915,915,0
|
|
20230714,154000,3659566463,915,915,915,915,0
|
|
20230714,153900,3659566463,915,915,915,915,0
|
|
20230714,153800,3659566463,915,915,915,915,0
|
|
20230714,153700,3659566463,915,915,915,915,0
|
|
20230714,153600,3659566463,915,915,915,915,0
|
|
20230714,153500,3659566463,915,915,915,915,0
|
|
20230714,153400,3659566463,915,915,915,915,0
|
|
20230714,153300,3659566463,915,915,915,915,0
|
|
20230714,153200,3659566463,915,915,915,915,0
|
|
20230714,153100,3659566463,915,915,915,915,0
|
|
20230714,153000,3659566463,915,915,915,915,87783
|
|
20230714,152900,3579245018,915,915,915,915,0
|
|
20230714,152800,3579245018,915,915,915,915,0
|
|
20230714,152700,3579245018,915,915,915,915,0
|
|
20230714,152600,3579245018,915,915,915,915,0
|
|
20230714,152500,3579245018,915,915,915,915,0
|
|
20230714,152400,3579245018,915,915,915,915,0
|
|
20230714,152300,3579245018,915,915,915,915,0
|
|
20230714,152200,3579245018,915,915,915,915,0
|
|
20230714,152100,3579245018,915,915,915,915,0
|
|
20230714,152000,3579245018,915,915,915,915,0
|
|
20230714,151900,3579245018,915,914,915,913,7249
|
|
20230714,151800,3572614968,914,914,915,912,8788
|
|
20230714,151700,3564590043,914,914,914,913,8348
|
|
20230714,151600,3556966598,916,913,916,913,4859
|
|
20230714,151500,3552522023,913,915,916,912,29798
|
|
20230714,151400,3525296045,912,907,915,907,15836
|
|
20230714,151300,3510885775,907,901,910,897,35413
|
|
20230714,151200,3478926346,904,901,912,896,29982
|
|
20230714,151100,3451667691,895,897,910,895,26037
|
|
20230714,151000,3428220429,896,894,896,894,13854
|
|
20230714,150900,3415813714,895,895,895,895,2079
|
|
20230714,150800,3413953009,895,893,895,892,11585
|
|
20230714,150700,3403593529,893,894,894,892,7335
|
|
20230714,150600,3397045339,894,892,895,892,3873
|
|
20230714,150500,3393584844,893,892,894,892,4350
|
|
20230714,150400,3389701853,894,894,894,894,230
|
|
20230714,150300,3389496233,895,894,895,894,499
|
|
20230714,150200,3389049928,895,891,895,890,19704
|
|
20230714,150100,3371471363,891,890,891,890,451
|
|
20230714,150000,3371069971,891,892,892,891,1076
|
|
20230714,145900,3370111250,894,894,894,892,1002
|
|
20230714,145800,3369217462,891,895,895,890,3998
|
|
20230714,145700,3365656723,895,893,895,890,23832
|
|
20230714,145600,3344407841,893,892,893,892,2199
|
|
20230714,145500,3342445970,893,893,893,892,3759
|
|
20230714,145400,3339089193,893,892,893,892,15153
|
|
20230714,145300,3325569129,892,885,892,885,17937
|
|
20230714,145200,3309627599,885,886,886,885,417
|
|
20230714,145100,3309258138,887,888,888,887,112
|
|
20230714,145000,3309158708,888,890,890,888,792
|
|
20230714,144900,3308454519,890,889,890,889,982
|
|
20230714,144800,3307581175,889,884,889,884,32399
|
|
20230714,144700,3278847884,882,883,885,882,3133
|
|
20230714,144600,3276084535,885,885,885,885,3
|
|
20230714,144500,3276081880,887,882,887,882,3110
|
|
20230714,144400,3273336299,882,882,882,882,45
|
|
20230714,144300,3273296609,882,880,882,880,2064
|
|
20230714,144200,3271476297,882,882,882,879,33
|
|
20230714,144100,3271447194,879,879,879,879,580
|
|
20230714,144000,3270937374,879,879,879,879,1250
|
|
20230714,143900,3269838624,882,881,882,881,217
|
|
20230714,143800,3269647370,878,882,882,878,4957
|
|
20230714,143700,3265290050,882,885,886,882,867
|
|
20230714,143600,3264523077,886,886,886,885,402
|
|
20230714,143500,3264166936,886,888,889,885,2190
|
|
20230714,143400,3262225481,888,888,889,887,6179
|
|
20230714,143300,3256738520,886,886,888,886,152
|
|
20230714,143200,3256603646,888,888,889,888,6567
|
|
20230714,143100,3250771530,886,888,888,886,2142
|
|
20230714,143000,3248872051,888,887,889,885,6150
|
|
20230714,142900,3243409059,884,885,885,881,593
|
|
20230714,142800,3242884260,885,878,885,877,13973
|
|
20230714,142700,3230537092,874,875,876,873,6207
|
|
20230714,142600,3225099945,873,873,873,873,143
|
|
20230714,142500,3224975106,873,874,874,873,2001
|
|
20230714,142400,3223226233,874,876,876,874,242
|
|
20230714,142300,3223014544,874,873,876,873,610
|
|
20230714,142200,3222481419,872,875,875,872,1040
|
|
20230714,142100,3221573605,875,876,876,875,2199
|
|
20230714,142000,3219647282,876,870,877,868,21725
|
|
20230714,141900,3200667716,872,869,872,868,5831
|
|
20230714,141800,3195587687,869,870,871,869,419
|
|
20230714,141700,3195223471,871,871,871,870,212
|
|
20230714,141600,3195038820,871,869,871,869,9452
|
|
20230714,141500,3186814750,868,868,868,868,0
|
|
20230714,141400,3186814750,868,868,868,868,0
|
|
20230714,141300,3186814750,868,868,868,868,1
|
|
20230714,141200,3186813882,869,869,869,868,6101
|
|
20230714,141100,3181512114,869,866,869,866,42
|
|
20230714,141000,3181475733,866,866,866,866,1001
|
|
20230714,140900,3180608867,865,868,868,865,499
|
|
20230714,140800,3180177226,868,868,868,868,9
|
|
20230714,140700,3180169414,869,869,869,869,0
|
|
20230714,140600,3180169414,869,869,869,869,1
|
|
20230714,140500,3180168545,865,868,868,865,7
|
|
20230714,140400,3180162484,869,865,869,865,1503
|
|
20230714,140300,3178862381,869,865,869,864,13710
|
|
20230714,140200,3167003267,865,866,867,865,4488
|
|
20230714,140100,3163121107,866,867,868,866,7272
|
|
20230714,140000,3156823256,868,868,868,868,26
|
|
20230714,135900,3156800688,868,869,869,868,2
|
|
20230714,135800,3156798951,870,871,871,870,6
|
|
20230714,135700,3156793726,871,869,871,865,1618
|
|
20230714,135600,3155392717,864,866,866,864,2324
|
|
20230714,135500,3153382368,870,870,870,870,0
|
|
20230714,135400,3153382368,870,870,870,870,791
|
|
20230714,135300,3152694198,870,871,871,870,140
|
|
20230714,135200,3152572358,870,870,871,870,1147
|
|
20230714,135100,3151574438,870,869,870,869,1748
|
|
20230714,135000,3150053682,870,869,870,869,2
|
|
20230714,134900,3150051943,865,868,871,864,5579
|
|
20230714,134800,3145225816,870,870,870,870,0
|
|
20230714,134700,3145225816,870,870,870,870,2
|
|
20230714,134600,3145224076,869,870,872,868,37
|
|
20230714,134500,3145191829,872,872,872,872,2
|
|
20230714,134400,3145190085,872,871,872,871,74
|
|
20230714,134300,3145125622,872,872,872,872,2
|
|
20230714,134200,3145123878,872,872,872,871,87
|
|
20230714,134100,3145048049,873,869,873,868,22288
|
|
20230714,134000,3125634090,868,865,868,864,1953
|
|
20230714,133900,3123941116,861,867,868,861,41085
|
|
20230714,133800,3088541802,865,865,865,865,0
|
|
20230714,133700,3088541802,865,866,866,865,747
|
|
20230714,133600,3087895565,864,870,870,864,6647
|
|
20230714,133500,3082139610,869,869,869,869,198
|
|
20230714,133400,3081967548,869,869,869,869,102
|
|
20230714,133300,3081878910,869,870,870,869,203
|
|
20230714,133200,3081702302,870,870,870,870,2
|
|
20230714,133100,3081700562,870,870,870,870,201
|
|
20230714,133000,3081525692,870,867,870,867,1242
|
|
20230714,132900,3080447306,870,867,870,867,184
|
|
20230714,132800,3080287772,871,871,871,871,0
|
|
20230714,132700,3080287772,871,867,871,867,198
|
|
20230714,132600,3080115926,871,871,871,871,10
|
|
20230714,132500,3080107216,871,870,872,865,16560
|
|
20230714,132400,3065742594,872,871,872,871,966
|
|
20230714,132300,3064901206,872,873,873,872,1071
|
|
20230714,132200,3063967128,874,874,874,874,2
|
|
20230714,132100,3063965380,875,875,875,875,0
|
|
20230714,132000,3063965380,875,875,875,875,5
|
|
20230714,131900,3063961005,875,875,875,875,25
|
|
20230714,131800,3063939130,875,875,875,875,72
|
|
20230714,131700,3063876130,875,875,875,875,2
|
|
20230714,131600,3063874380,875,874,875,874,574
|
|
20230714,131500,3063372132,875,873,875,873,3002
|
|
20230714,131400,3060751382,875,873,875,873,237
|
|
20230714,131300,3060544477,875,875,875,875,0
|
|
20230714,131200,3060544477,875,875,875,875,22
|
|
20230714,131100,3060525227,873,874,875,873,1545
|
|
20230714,131000,3059176396,875,875,875,875,1
|
|
20230714,130900,3059175521,873,873,873,873,1100
|
|
20230714,130800,3058215221,875,875,875,875,102
|
|
20230714,130700,3058125971,876,874,876,874,507
|
|
20230714,130600,3057682829,876,879,879,875,481
|
|
20230714,130500,3057261512,879,879,879,879,685
|
|
20230714,130400,3056659397,879,876,879,876,120
|
|
20230714,130300,3056553932,879,879,879,879,4
|
|
20230714,130200,3056550416,876,880,880,876,11
|
|
20230714,130100,3056540772,878,878,878,878,3044
|
|
20230714,130000,3053868140,880,880,880,880,606
|
|
20230714,125900,3053334860,878,880,880,878,1048
|
|
20230714,125800,3052412798,876,876,876,876,1773
|
|
20230714,125700,3050859650,876,875,876,875,315
|
|
20230714,125600,3050584010,875,876,876,873,1339
|
|
20230714,125500,3049412748,875,876,876,875,69
|
|
20230714,125400,3049352362,876,876,876,876,999
|
|
20230714,125300,3048477238,876,876,876,876,45
|
|
20230714,125200,3048437818,876,878,878,873,1174
|
|
20230714,125100,3047409414,885,885,885,885,62
|
|
20230714,125000,3047354544,885,876,885,876,6073
|
|
20230714,124900,3041993511,876,872,876,872,1355
|
|
20230714,124800,3040808000,870,871,871,870,4000
|
|
20230714,124700,3037327957,870,869,872,869,6592
|
|
20230714,124600,3031592322,869,871,871,869,2032
|
|
20230714,124500,3029824500,870,870,870,870,0
|
|
20230714,124400,3029824500,870,870,870,870,1000
|
|
20230714,124300,3028954500,866,867,867,866,168
|
|
20230714,124200,3028808998,872,870,872,867,1001
|
|
20230714,124100,3027940076,874,871,874,869,1609
|
|
20230714,124000,3026539456,865,866,866,865,1016
|
|
20230714,123900,3025660283,876,876,876,876,1
|
|
20230714,123800,3025659407,863,873,873,863,21722
|
|
20230714,123700,3006856392,872,873,873,871,3461
|
|
20230714,123600,3003841323,873,873,873,873,2109
|
|
20230714,123500,3002000166,879,879,879,879,0
|
|
20230714,123400,3002000166,879,879,879,879,100
|
|
20230714,123300,3001912266,880,880,880,880,73
|
|
20230714,123200,3001848026,882,880,883,869,25875
|
|
20230714,123100,2979202283,879,880,880,879,1000
|
|
20230714,123000,2978323159,880,880,880,880,1
|
|
20230714,122900,2978322279,883,881,883,879,223
|
|
20230714,122800,2978126092,883,883,883,883,5
|
|
20230714,122700,2978121677,883,882,883,879,554
|
|
20230714,122600,2977633642,882,879,882,879,5323
|
|
20230714,122500,2972946579,879,879,879,879,0
|
|
20230714,122400,2972946579,879,879,879,878,80
|
|
20230714,122300,2972876269,880,880,880,880,0
|
|
20230714,122200,2972876269,880,879,880,876,4855
|
|
20230714,122100,2968616552,878,882,882,878,1002
|
|
20230714,122000,2967736632,882,881,882,879,1014
|
|
20230714,121900,2966845149,881,882,882,881,579
|
|
20230714,121800,2966335040,882,881,882,881,212
|
|
20230714,121700,2966148087,881,881,882,881,171
|
|
20230714,121600,2965997424,881,881,881,881,1811
|
|
20230714,121500,2964401933,882,884,884,882,2813
|
|
20230714,121400,2961918239,884,888,888,884,4492
|
|
20230714,121300,2957942357,888,888,888,888,18
|
|
20230714,121200,2957926373,888,888,888,887,2687
|
|
20230714,121100,2955540494,888,888,888,888,683
|
|
20230714,121000,2954933990,889,883,889,883,11263
|
|
20230714,120900,2944941882,882,880,884,880,9225
|
|
20230714,120800,2936810319,880,876,880,876,11871
|
|
20230714,120700,2926379834,877,877,877,875,1938
|
|
20230714,120600,2924682248,874,874,878,874,11407
|
|
20230714,120500,2914685698,874,871,874,871,1152
|
|
20230714,120400,2913680442,872,872,872,872,0
|
|
20230714,120300,2913680442,872,872,872,872,14
|
|
20230714,120200,2913668234,873,873,873,873,307
|
|
20230714,120100,2913400223,873,874,874,867,492
|
|
20230714,120000,2912971783,874,870,874,870,415
|
|
20230714,115900,2912609661,867,867,867,865,9701
|
|
20230714,115800,2904215549,866,870,870,866,500
|
|
20230714,115700,2903782155,867,867,867,867,235
|
|
20230714,115600,2903578410,867,867,867,867,200
|
|
20230714,115500,2903405010,866,870,870,866,466
|
|
20230714,115400,2903000894,869,868,874,868,7179
|
|
20230714,115300,2896735156,865,865,865,865,200
|
|
20230714,115200,2896562156,864,864,864,864,118
|
|
20230714,115100,2896460204,866,866,868,866,268
|
|
20230714,115000,2896228106,866,866,866,866,363
|
|
20230714,114900,2895913748,866,866,867,866,102
|
|
20230714,114800,2895825403,867,866,867,866,200
|
|
20230714,114700,2895652085,866,868,868,866,82
|
|
20230714,114600,2895581017,868,865,868,865,305
|
|
20230714,114500,2895316656,864,864,864,864,231
|
|
20230714,114400,2895117072,863,863,863,863,900
|
|
20230714,114300,2894340372,862,863,863,861,5317
|
|
20230714,114200,2889757640,863,863,863,863,82
|
|
20230714,114100,2889686874,863,863,869,863,124
|
|
20230714,114000,2889579850,862,862,862,862,1521
|
|
20230714,113900,2888268748,862,863,863,862,413
|
|
20230714,113800,2887912593,863,869,869,863,20
|
|
20230714,113700,2887895327,863,865,865,863,6758
|
|
20230714,113600,2882063154,864,865,865,864,70
|
|
20230714,113500,2882002622,866,866,866,866,0
|
|
20230714,113400,2882002622,866,866,866,866,15
|
|
20230714,113300,2881989632,869,869,869,869,16
|
|
20230714,113200,2881975728,862,862,862,862,0
|
|
20230714,113100,2881975728,862,862,862,862,421
|
|
20230714,113000,2881612826,861,863,863,861,2581
|
|
20230714,112900,2879390453,864,864,864,864,1032
|
|
20230714,112800,2878498805,865,869,869,865,4460
|
|
20230714,112700,2874635705,872,873,873,872,51
|
|
20230714,112600,2874591232,869,865,869,865,2330
|
|
20230714,112500,2872573062,864,865,865,864,4
|
|
20230714,112400,2872569605,865,864,865,864,1162
|
|
20230714,112300,2871565075,865,865,865,865,779
|
|
20230714,112200,2870891240,864,864,864,864,0
|
|
20230714,112100,2870891240,864,864,864,860,4337
|
|
20230714,112000,2867156648,864,864,864,864,693
|
|
20230714,111900,2866557896,864,864,864,864,456
|
|
20230714,111800,2866163912,864,864,864,864,0
|
|
20230714,111700,2866163912,864,866,875,862,4084
|
|
20230714,111600,2862632975,866,870,870,866,2304
|
|
20230714,111500,2860632365,878,878,878,878,2
|
|
20230714,111400,2860630609,880,861,880,861,2384
|
|
20230714,111300,2858539774,866,857,890,857,43229
|
|
20230714,111200,2820546724,858,858,860,857,36183
|
|
20230714,111100,2789496265,859,859,860,858,1124
|
|
20230714,111000,2788529705,860,865,865,860,2061
|
|
20230714,110900,2786756511,865,865,865,859,25833
|
|
20230714,110800,2764492430,865,866,866,862,2249
|
|
20230714,110700,2762551820,876,860,890,860,52363
|
|
20230714,110600,2716627318,860,861,861,860,1072
|
|
20230714,110500,2715704376,863,862,863,860,3297
|
|
20230714,110400,2712864946,862,870,870,862,9997
|
|
20230714,110300,2704230523,863,865,865,862,2701
|
|
20230714,110200,2701898689,871,865,871,865,5
|
|
20230714,110100,2701894352,863,863,871,863,5844
|
|
20230714,110000,2696847121,863,863,863,862,11224
|
|
20230714,105900,2687162161,863,866,868,862,30189
|
|
20230714,105800,2661116029,865,865,865,865,17
|
|
20230714,105700,2661101324,871,871,871,871,8568
|
|
20230714,105600,2653638596,871,871,871,871,0
|
|
20230714,105500,2653638596,871,872,873,864,2185
|
|
20230714,105400,2651747663,873,866,873,862,3827
|
|
20230714,105300,2648431898,871,868,871,865,1447
|
|
20230714,105200,2647178896,868,868,868,868,1563
|
|
20230714,105100,2645822212,874,867,874,865,18218
|
|
20230714,105000,2630032388,865,874,874,865,3154
|
|
20230714,104900,2627301894,875,870,875,870,358
|
|
20230714,104800,2626990421,870,873,875,867,2599
|
|
20230714,104700,2624725053,873,866,873,866,4262
|
|
20230714,104600,2621007596,865,865,865,865,0
|
|
20230714,104500,2621007596,865,865,865,865,10
|
|
20230714,104400,2620998946,865,865,868,861,390
|
|
20230714,104300,2620661555,865,861,865,860,9772
|
|
20230714,104200,2612231754,860,862,862,860,1531
|
|
20230714,104100,2610912642,862,862,863,862,174
|
|
20230714,104000,2610762625,858,863,867,858,6089
|
|
20230714,103900,2605518862,863,863,863,863,5070
|
|
20230714,103800,2601143452,863,863,864,863,1604
|
|
20230714,103700,2599759004,863,861,863,861,2441
|
|
20230714,103600,2597652919,863,858,863,857,2663
|
|
20230714,103500,2595358517,858,858,858,858,3046
|
|
20230714,103400,2592745049,862,857,862,856,324
|
|
20230714,103300,2592466419,863,858,863,855,39745
|
|
20230714,103200,2558425470,858,863,866,856,28326
|
|
20230714,103100,2534069487,865,871,875,860,24517
|
|
20230714,103000,2512850727,875,867,875,867,9458
|
|
20230714,102900,2504604137,868,867,870,865,10972
|
|
20230714,102800,2495083008,870,865,870,864,14179
|
|
20230714,102700,2482771441,866,860,866,860,2459
|
|
20230714,102600,2480648015,865,864,866,860,9682
|
|
20230714,102500,2472306904,861,865,867,857,13805
|
|
20230714,102400,2460422278,861,858,868,855,17182
|
|
20230714,102300,2445654480,855,863,868,855,42843
|
|
20230714,102200,2408822910,868,856,881,842,71520
|
|
20230714,102100,2347241967,846,877,877,846,109265
|
|
20230714,102000,2253080812,873,890,894,869,56438
|
|
20230714,101900,2203549732,889,882,891,882,40840
|
|
20230714,101800,2167245656,880,905,905,880,158701
|
|
20230714,101700,2025551224,911,907,911,904,6860
|
|
20230714,101600,2019336833,905,910,911,905,16961
|
|
20230714,101500,2003928548,911,911,911,909,4397
|
|
20230714,101400,1999923945,911,915,916,910,2710
|
|
20230714,101300,1997451481,916,918,919,913,4163
|
|
20230714,101200,1993637842,919,918,919,907,83295
|
|
20230714,101100,1917515637,918,910,918,906,68920
|
|
20230714,101000,1854597195,905,907,910,905,10430
|
|
20230714,100900,1845131888,912,912,912,907,2378
|
|
20230714,100800,1842971375,913,912,913,907,1815
|
|
20230714,100700,1841319582,912,912,913,910,4761
|
|
20230714,100600,1836978934,913,910,913,907,5285
|
|
20230714,100500,1832168291,911,903,913,903,10146
|
|
20230714,100400,1822956869,903,910,914,903,16730
|
|
20230714,100300,1807790178,910,916,916,910,14169
|
|
20230714,100200,1794855254,915,915,916,911,10171
|
|
20230714,100100,1785567307,915,917,917,914,1750
|
|
20230714,100000,1783966574,917,917,919,912,20622
|
|
20230714,095900,1765097372,917,918,920,915,23395
|
|
20230714,095800,1743639069,918,909,919,909,20965
|
|
20230714,095700,1724407461,908,917,920,907,41296
|
|
20230714,095600,1686732659,917,922,922,917,17402
|
|
20230714,095500,1670738021,922,921,922,917,31517
|
|
20230714,095400,1641736710,921,914,922,914,44712
|
|
20230714,095300,1600619526,916,924,924,901,64555
|
|
20230714,095200,1541395870,924,895,924,892,240819
|
|
20230714,095100,1322467149,895,895,895,894,2360
|
|
20230714,095000,1320355949,895,892,895,885,4822
|
|
20230714,094900,1316062501,892,895,895,892,740
|
|
20230714,094800,1315400701,895,893,896,892,13931
|
|
20230714,094700,1302938702,894,892,894,892,7113
|
|
20230714,094600,1296588563,891,885,892,885,5681
|
|
20230714,094500,1291530123,885,887,891,885,15720
|
|
20230714,094400,1277547505,881,887,887,881,1484
|
|
20230714,094300,1276237091,887,883,888,880,4944
|
|
20230714,094200,1271869620,880,879,884,878,6691
|
|
20230714,094100,1265976643,873,880,881,873,28314
|
|
20230714,094000,1241136779,880,880,883,879,10773
|
|
20230714,093900,1231638432,879,879,879,877,5176
|
|
20230714,093800,1227094025,884,881,884,878,28039
|
|
20230714,093700,1202418133,882,886,888,882,12229
|
|
20230714,093600,1191611027,886,886,888,886,1403
|
|
20230714,093500,1190367959,886,888,889,886,4350
|
|
20230714,093400,1186509622,887,885,893,885,19054
|
|
20230714,093300,1169565980,886,883,887,883,6405
|
|
20230714,093200,1163894438,883,883,884,882,3905
|
|
20230714,093100,1160446559,884,888,888,884,8281
|
|
20230714,093000,1153108706,889,890,890,889,25
|
|
20230714,092900,1153086466,890,887,890,887,4343
|
|
20230714,092800,1149227925,887,894,894,886,24399
|
|
20230714,092700,1127560045,895,899,899,894,5910
|
|
20230714,092600,1122263258,899,899,899,898,9779
|
|
20230714,092500,1113473292,899,899,900,898,5238
|
|
20230714,092400,1108764083,899,898,900,896,20512
|
|
20230714,092300,1090321072,898,889,899,889,12065
|
|
20230714,092200,1079555030,889,890,890,888,1241
|
|
20230714,092100,1078451789,890,893,895,888,21192
|
|
20230714,092000,1059529567,893,889,899,887,20372
|
|
20230714,091900,1041279462,888,886,889,884,8778
|
|
20230714,091800,1033500909,888,885,895,880,47152
|
|
20230714,091700,991880780,886,889,896,886,20514
|
|
20230714,091600,973670820,889,899,899,886,89729
|
|
20230714,091500,893660181,898,911,911,898,43746
|
|
20230714,091400,854050514,905,896,913,893,92082
|
|
20230714,091300,770576691,893,899,900,891,29487
|
|
20230714,091200,744186984,899,891,900,891,24318
|
|
20230714,091100,722326380,891,904,911,888,88351
|
|
20230714,091000,643247889,903,909,924,902,143148
|
|
20230714,090900,512091253,908,894,908,894,64122
|
|
20230714,090800,454317826,894,891,913,888,157018
|
|
20230714,090700,312856239,895,872,896,872,90372
|
|
20230714,090600,232849196,872,862,873,861,56727
|
|
20230714,090500,183563775,862,865,866,860,20341
|
|
20230714,090400,166005911,864,861,864,860,13728
|
|
20230714,090300,154159185,860,857,862,857,15573
|
|
20230714,090200,140766919,855,844,855,840,42218
|
|
20230714,090100,105223389,844,849,849,842,14401
|
|
20230714,090000,93067385,849,856,856,847,63114
|