617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191400,1467192086,998,998,998,998,13507
|
|
20230719,191300,1467192086,998,998,998,998,0
|
|
20230719,191200,1467192086,998,998,998,998,0
|
|
20230719,191100,1467192086,998,998,998,998,0
|
|
20230719,191000,1467192086,998,998,998,998,0
|
|
20230719,190900,1467192086,998,998,998,998,0
|
|
20230719,190800,1467192086,998,998,998,998,0
|
|
20230719,190700,1467192086,998,998,998,998,0
|
|
20230719,190600,1467192086,998,998,998,998,0
|
|
20230719,190500,1467192086,998,998,998,998,0
|
|
20230719,190400,1467192086,998,998,998,998,0
|
|
20230719,190300,1467192086,998,998,998,998,0
|
|
20230719,190200,1467192086,998,998,998,998,0
|
|
20230719,190100,1467192086,998,998,998,998,0
|
|
20230719,190000,1467192086,998,998,998,998,0
|
|
20230719,185900,1467192086,998,998,998,998,0
|
|
20230719,185800,1467192086,998,998,998,998,0
|
|
20230719,185700,1467192086,998,998,998,998,0
|
|
20230719,185600,1467192086,998,998,998,998,0
|
|
20230719,185500,1467192086,998,998,998,998,0
|
|
20230719,185400,1467192086,998,998,998,998,0
|
|
20230719,185300,1467192086,998,998,998,998,0
|
|
20230719,185200,1467192086,998,998,998,998,0
|
|
20230719,185100,1467192086,998,998,998,998,0
|
|
20230719,185000,1467192086,998,998,998,998,0
|
|
20230719,184900,1467192086,998,998,998,998,0
|
|
20230719,184800,1467192086,998,998,998,998,0
|
|
20230719,184700,1467192086,998,998,998,998,0
|
|
20230719,184600,1467192086,998,998,998,998,0
|
|
20230719,184500,1467192086,998,998,998,998,0
|
|
20230719,184400,1467192086,998,998,998,998,13507
|
|
20230719,184300,1467192086,998,998,998,998,0
|
|
20230719,184200,1467192086,998,998,998,998,0
|
|
20230719,184100,1467192086,998,998,998,998,0
|
|
20230719,184000,1467192086,998,998,998,998,0
|
|
20230719,183900,1467192086,998,998,998,998,0
|
|
20230719,183800,1467192086,998,998,998,998,0
|
|
20230719,183700,1467192086,998,998,998,998,0
|
|
20230719,183600,1467192086,998,998,998,998,0
|
|
20230719,183500,1467192086,998,998,998,998,0
|
|
20230719,183400,1467192086,998,998,998,998,0
|
|
20230719,183300,1467192086,998,998,998,998,0
|
|
20230719,183200,1467192086,998,998,998,998,0
|
|
20230719,183100,1467192086,998,998,998,998,0
|
|
20230719,183000,1467192086,998,998,998,998,0
|
|
20230719,182900,1467192086,998,998,998,998,0
|
|
20230719,182800,1467192086,998,998,998,998,0
|
|
20230719,182700,1467192086,998,998,998,998,0
|
|
20230719,182600,1467192086,998,998,998,998,0
|
|
20230719,182500,1467192086,998,998,998,998,0
|
|
20230719,182400,1467192086,998,998,998,998,0
|
|
20230719,182300,1467192086,998,998,998,998,0
|
|
20230719,182200,1467192086,998,998,998,998,0
|
|
20230719,182100,1467192086,998,998,998,998,0
|
|
20230719,182000,1467192086,998,998,998,998,0
|
|
20230719,181900,1467192086,998,998,998,998,0
|
|
20230719,181800,1467192086,998,998,998,998,0
|
|
20230719,181700,1467192086,998,998,998,998,0
|
|
20230719,181600,1467192086,998,998,998,998,0
|
|
20230719,181500,1467192086,998,998,998,998,0
|
|
20230719,181400,1467192086,998,998,998,998,13507
|
|
20230719,181300,1467192086,998,998,998,998,0
|
|
20230719,181200,1467192086,998,998,998,998,0
|
|
20230719,181100,1467192086,998,998,998,998,0
|
|
20230719,181000,1467192086,998,998,998,998,0
|
|
20230719,180900,1467192086,998,998,998,998,0
|
|
20230719,180800,1467192086,998,998,998,998,0
|
|
20230719,180700,1467192086,998,998,998,998,0
|
|
20230719,180600,1467192086,998,998,998,998,0
|
|
20230719,180500,1467192086,998,998,998,998,0
|
|
20230719,180400,1467192086,998,998,998,998,0
|
|
20230719,180300,1467192086,998,998,998,998,0
|
|
20230719,180200,1467192086,998,998,998,998,0
|
|
20230719,180100,1467192086,998,998,998,998,0
|
|
20230719,180000,1467192086,998,998,998,998,0
|
|
20230719,175900,1467192086,998,998,998,998,0
|
|
20230719,175800,1467192086,998,998,998,998,0
|
|
20230719,175700,1467192086,998,998,998,998,0
|
|
20230719,175600,1467192086,998,998,998,998,0
|
|
20230719,175500,1467192086,998,998,998,998,0
|
|
20230719,175400,1467192086,998,998,998,998,0
|
|
20230719,175300,1467192086,998,998,998,998,0
|
|
20230719,175200,1467192086,998,998,998,998,0
|
|
20230719,175100,1467192086,998,998,998,998,0
|
|
20230719,175000,1467192086,998,998,998,998,0
|
|
20230719,174900,1467192086,998,998,998,998,0
|
|
20230719,174800,1467192086,998,998,998,998,0
|
|
20230719,174700,1467192086,998,998,998,998,0
|
|
20230719,174600,1467192086,998,998,998,998,0
|
|
20230719,174500,1467192086,998,998,998,998,0
|
|
20230719,174400,1467192086,998,998,998,998,13507
|
|
20230719,174300,1467192086,998,998,998,998,0
|
|
20230719,174200,1467192086,998,998,998,998,0
|
|
20230719,174100,1467192086,998,998,998,998,0
|
|
20230719,174000,1467192086,998,998,998,998,0
|
|
20230719,173900,1467192086,998,998,998,998,0
|
|
20230719,173800,1467192086,998,998,998,998,0
|
|
20230719,173700,1467192086,998,998,998,998,0
|
|
20230719,173600,1467192086,998,998,998,998,0
|
|
20230719,173500,1467192086,998,998,998,998,0
|
|
20230719,173400,1467192086,998,998,998,998,0
|
|
20230719,173300,1467192086,998,998,998,998,0
|
|
20230719,173200,1467192086,998,998,998,998,0
|
|
20230719,173100,1467192086,998,998,998,998,0
|
|
20230719,173000,1467192086,998,998,998,998,0
|
|
20230719,172900,1467192086,998,998,998,998,0
|
|
20230719,172800,1467192086,998,998,998,998,0
|
|
20230719,172700,1467192086,998,998,998,998,0
|
|
20230719,172600,1467192086,998,998,998,998,0
|
|
20230719,172500,1467192086,998,998,998,998,0
|
|
20230719,172400,1467192086,998,998,998,998,0
|
|
20230719,172300,1467192086,998,998,998,998,0
|
|
20230719,172200,1467192086,998,998,998,998,0
|
|
20230719,172100,1467192086,998,998,998,998,0
|
|
20230719,172000,1467192086,998,998,998,998,0
|
|
20230719,171900,1467192086,998,998,998,998,0
|
|
20230719,171800,1467192086,998,998,998,998,0
|
|
20230719,171700,1467192086,998,998,998,998,0
|
|
20230719,171600,1467192086,998,998,998,998,0
|
|
20230719,171500,1467192086,998,998,998,998,0
|
|
20230719,171400,1467192086,998,998,998,998,13507
|
|
20230719,171300,1467192086,998,998,998,998,0
|
|
20230719,171200,1467192086,998,998,998,998,0
|
|
20230719,171100,1467192086,998,998,998,998,0
|
|
20230719,171000,1467192086,998,998,998,998,0
|
|
20230719,170900,1467192086,998,998,998,998,0
|
|
20230719,170800,1467192086,998,998,998,998,0
|
|
20230719,170700,1467192086,998,998,998,998,0
|
|
20230719,170600,1467192086,998,998,998,998,0
|
|
20230719,170500,1467192086,998,998,998,998,0
|
|
20230719,170400,1467192086,998,998,998,998,0
|
|
20230719,170300,1467192086,998,998,998,998,0
|
|
20230719,170200,1467192086,998,998,998,998,0
|
|
20230719,170100,1467192086,998,998,998,998,0
|
|
20230719,170000,1467192086,998,998,998,998,0
|
|
20230719,165900,1467192086,998,998,998,998,0
|
|
20230719,165800,1467192086,998,998,998,998,0
|
|
20230719,165700,1467192086,998,998,998,998,0
|
|
20230719,165600,1467192086,998,998,998,998,0
|
|
20230719,165500,1467192086,998,998,998,998,0
|
|
20230719,165400,1467192086,998,998,998,998,0
|
|
20230719,165300,1467192086,998,998,998,998,0
|
|
20230719,165200,1467192086,998,998,998,998,0
|
|
20230719,165100,1467192086,998,998,998,998,0
|
|
20230719,165000,1467192086,998,998,998,998,0
|
|
20230719,164900,1467192086,998,998,998,998,0
|
|
20230719,164800,1467192086,998,998,998,998,0
|
|
20230719,164700,1467192086,998,998,998,998,0
|
|
20230719,164600,1467192086,998,998,998,998,0
|
|
20230719,164500,1467192086,998,998,998,998,0
|
|
20230719,164400,1467192086,998,998,998,998,13507
|
|
20230719,164300,1467192086,998,998,998,998,0
|
|
20230719,164200,1467192086,998,998,998,998,0
|
|
20230719,164100,1467192086,998,998,998,998,0
|
|
20230719,164000,1467192086,998,998,998,998,0
|
|
20230719,163900,1467192086,998,998,998,998,0
|
|
20230719,163800,1467192086,998,998,998,998,0
|
|
20230719,163700,1467192086,998,998,998,998,0
|
|
20230719,163600,1467192086,998,998,998,998,0
|
|
20230719,163500,1467192086,998,998,998,998,0
|
|
20230719,163400,1467192086,998,998,998,998,0
|
|
20230719,163300,1467192086,998,998,998,998,0
|
|
20230719,163200,1467192086,998,998,998,998,0
|
|
20230719,163100,1467192086,998,998,998,998,0
|
|
20230719,163000,1467192086,998,998,998,998,0
|
|
20230719,162900,1467192086,998,998,998,998,0
|
|
20230719,162800,1467192086,998,998,998,998,0
|
|
20230719,162700,1467192086,998,998,998,998,0
|
|
20230719,162600,1467192086,998,998,998,998,0
|
|
20230719,162500,1467192086,998,998,998,998,0
|
|
20230719,162400,1467192086,998,998,998,998,0
|
|
20230719,162300,1467192086,998,998,998,998,0
|
|
20230719,162200,1467192086,998,998,998,998,0
|
|
20230719,162100,1467192086,998,998,998,998,0
|
|
20230719,162000,1467192086,998,998,998,998,0
|
|
20230719,161900,1467192086,998,998,998,998,0
|
|
20230719,161800,1467192086,998,998,998,998,0
|
|
20230719,161700,1467192086,998,998,998,998,0
|
|
20230719,161600,1467192086,998,998,998,998,0
|
|
20230719,161500,1467192086,998,998,998,998,0
|
|
20230719,161400,1467192086,998,998,998,998,13507
|
|
20230719,161300,1467192086,998,998,998,998,0
|
|
20230719,161200,1467192086,998,998,998,998,0
|
|
20230719,161100,1467192086,998,998,998,998,0
|
|
20230719,161000,1467192086,998,998,998,998,0
|
|
20230719,160900,1467192086,998,998,998,998,0
|
|
20230719,160800,1467192086,998,998,998,998,0
|
|
20230719,160700,1467192086,998,998,998,998,0
|
|
20230719,160600,1467192086,998,998,998,998,0
|
|
20230719,160500,1467192086,998,998,998,998,0
|
|
20230719,160400,1467192086,998,998,998,998,0
|
|
20230719,160300,1467192086,998,998,998,998,0
|
|
20230719,160200,1467192086,998,998,998,998,0
|
|
20230719,160100,1467192086,998,998,998,998,0
|
|
20230719,160000,1467192086,998,998,998,998,0
|
|
20230719,155900,1467192086,998,998,998,998,0
|
|
20230719,155800,1467192086,998,998,998,998,0
|
|
20230719,155700,1467192086,998,998,998,998,0
|
|
20230719,155600,1467192086,998,998,998,998,0
|
|
20230719,155500,1467192086,998,998,998,998,0
|
|
20230719,155400,1467192086,998,998,998,998,0
|
|
20230719,155300,1467192086,998,998,998,998,0
|
|
20230719,155200,1467192086,998,998,998,998,0
|
|
20230719,155100,1467192086,998,998,998,998,0
|
|
20230719,155000,1467192086,998,998,998,998,0
|
|
20230719,154900,1467192086,998,998,998,998,0
|
|
20230719,154800,1467192086,998,998,998,998,0
|
|
20230719,154700,1467192086,998,998,998,998,0
|
|
20230719,154600,1467192086,998,998,998,998,0
|
|
20230719,154500,1467192086,998,998,998,998,0
|
|
20230719,154400,1467192086,998,998,998,998,13507
|
|
20230719,154300,1467192086,998,998,998,998,0
|
|
20230719,154200,1467192086,998,998,998,998,0
|
|
20230719,154100,1467192086,998,998,998,998,0
|
|
20230719,154000,1467192086,998,998,998,998,0
|
|
20230719,153900,1467192086,998,998,998,998,0
|
|
20230719,153800,1467192086,998,998,998,998,0
|
|
20230719,153700,1467192086,998,998,998,998,0
|
|
20230719,153600,1467192086,998,998,998,998,0
|
|
20230719,153500,1467192086,998,998,998,998,0
|
|
20230719,153400,1467192086,998,998,998,998,0
|
|
20230719,153300,1467192086,998,998,998,998,0
|
|
20230719,153200,1467192086,998,998,998,998,0
|
|
20230719,153100,1467192086,998,998,998,998,0
|
|
20230719,153000,1467192086,998,998,998,998,13507
|
|
20230719,152900,1453712100,996,996,996,996,0
|
|
20230719,152800,1453712100,996,996,996,996,0
|
|
20230719,152700,1453712100,996,996,996,996,0
|
|
20230719,152600,1453712100,996,996,996,996,0
|
|
20230719,152500,1453712100,996,996,996,996,0
|
|
20230719,152400,1453712100,996,996,996,996,0
|
|
20230719,152300,1453712100,996,996,996,996,0
|
|
20230719,152200,1453712100,996,996,996,996,0
|
|
20230719,152100,1453712100,996,996,996,996,0
|
|
20230719,152000,1453712100,996,996,996,996,0
|
|
20230719,151900,1453712100,996,996,996,991,6226
|
|
20230719,151800,1447528644,996,995,999,993,4455
|
|
20230719,151700,1443084780,995,993,996,992,10671
|
|
20230719,151600,1432467185,993,993,994,992,14127
|
|
20230719,151500,1418438850,993,993,993,993,5
|
|
20230719,151400,1418433885,987,988,994,986,4779
|
|
20230719,151300,1413707337,988,994,994,988,9112
|
|
20230719,151200,1404662093,994,996,996,994,175
|
|
20230719,151100,1404487893,995,995,998,995,10522
|
|
20230719,151000,1393999020,995,998,998,994,2513
|
|
20230719,150900,1391498594,994,996,999,994,4101
|
|
20230719,150800,1387416581,999,994,1000,994,6814
|
|
20230719,150700,1380608296,999,999,999,994,7232
|
|
20230719,150600,1373404082,999,998,999,998,4934
|
|
20230719,150500,1368475688,995,995,998,995,3251
|
|
20230719,150400,1365240190,994,995,999,994,139
|
|
20230719,150300,1365101727,993,999,999,993,5626
|
|
20230719,150200,1359497659,999,999,999,998,3277
|
|
20230719,150100,1356224834,998,991,1000,991,63809
|
|
20230719,150000,1292636363,991,990,992,990,2540
|
|
20230719,145900,1290119509,990,988,990,987,1518
|
|
20230719,145800,1288619079,987,987,988,987,2165
|
|
20230719,145700,1286482223,987,986,987,985,2634
|
|
20230719,145600,1283885423,986,980,986,980,253
|
|
20230719,145500,1283637467,986,986,986,986,0
|
|
20230719,145400,1283637467,986,986,986,986,0
|
|
20230719,145300,1283637467,986,986,986,986,0
|
|
20230719,145200,1283637467,986,986,986,986,0
|
|
20230719,145100,1283637467,986,987,987,985,611
|
|
20230719,145000,1283035531,986,986,986,986,100
|
|
20230719,144900,1282936931,987,987,987,987,1
|
|
20230719,144800,1282935944,986,986,986,986,1322
|
|
20230719,144700,1281632452,985,985,985,985,0
|
|
20230719,144600,1281632452,985,979,985,979,10310
|
|
20230719,144500,1271477300,985,979,985,979,2261
|
|
20230719,144400,1269263775,975,978,978,975,310
|
|
20230719,144300,1268961025,979,979,979,979,0
|
|
20230719,144200,1268961025,979,976,979,976,1112
|
|
20230719,144100,1267875377,979,979,979,979,0
|
|
20230719,144000,1267875377,979,979,979,979,1
|
|
20230719,143900,1267874398,978,975,978,975,670
|
|
20230719,143800,1267219438,977,975,977,975,2050
|
|
20230719,143700,1265220588,978,977,978,975,2428
|
|
20230719,143600,1262851311,977,977,979,977,119
|
|
20230719,143500,1262735044,979,980,980,979,80
|
|
20230719,143400,1262656684,980,980,980,980,0
|
|
20230719,143300,1262656684,980,980,980,980,1
|
|
20230719,143200,1262655704,978,981,981,978,8931
|
|
20230719,143100,1253918757,981,981,985,981,40
|
|
20230719,143000,1253879513,985,985,985,985,0
|
|
20230719,142900,1253879513,985,981,985,980,3342
|
|
20230719,142800,1250603988,984,984,984,984,11
|
|
20230719,142700,1250593164,985,985,985,981,423
|
|
20230719,142600,1250177414,985,985,985,985,240
|
|
20230719,142500,1249941014,986,986,986,986,101
|
|
20230719,142400,1249841428,986,986,986,986,0
|
|
20230719,142300,1249841428,986,986,986,986,3
|
|
20230719,142200,1249838470,986,986,986,986,605
|
|
20230719,142100,1249241940,983,985,985,983,332
|
|
20230719,142000,1248915020,985,985,985,985,0
|
|
20230719,141900,1248915020,985,985,985,985,300
|
|
20230719,141800,1248619520,985,985,985,978,554
|
|
20230719,141700,1248076994,978,983,983,978,3015
|
|
20230719,141600,1245126304,983,982,983,980,2193
|
|
20230719,141500,1242975644,983,983,983,983,0
|
|
20230719,141400,1242975644,983,983,983,983,1
|
|
20230719,141300,1242974661,980,980,980,980,0
|
|
20230719,141200,1242974661,980,985,985,978,3876
|
|
20230719,141100,1239183126,986,986,986,986,0
|
|
20230719,141000,1239183126,986,984,986,981,202
|
|
20230719,140900,1238984655,986,986,986,977,7201
|
|
20230719,140800,1231929962,986,986,986,986,10
|
|
20230719,140700,1231920102,986,986,986,986,0
|
|
20230719,140600,1231920102,986,986,986,986,0
|
|
20230719,140500,1231920102,986,985,986,985,59
|
|
20230719,140400,1231861986,985,986,986,985,61
|
|
20230719,140300,1231801861,986,985,986,985,1508
|
|
20230719,140200,1230316381,985,986,986,985,38
|
|
20230719,140100,1230278936,986,990,990,986,1274
|
|
20230719,140000,1229021027,990,991,992,989,3990
|
|
20230719,135900,1225070922,993,991,993,990,4104
|
|
20230719,135800,1221003376,991,991,991,990,1005
|
|
20230719,135700,1220008421,991,990,991,990,1701
|
|
20230719,135600,1218324430,991,990,991,990,1404
|
|
20230719,135500,1216934469,991,987,991,987,7443
|
|
20230719,135400,1209566945,988,990,990,988,2315
|
|
20230719,135300,1207278527,990,990,990,990,0
|
|
20230719,135200,1207278527,990,989,990,988,1212
|
|
20230719,135100,1206080963,989,988,989,988,600
|
|
20230719,135000,1205487663,988,988,988,988,1497
|
|
20230719,134900,1204008627,988,986,990,986,1293
|
|
20230719,134800,1202729317,985,985,985,985,5260
|
|
20230719,134700,1197548217,985,983,985,983,4265
|
|
20230719,134600,1193349308,983,983,983,983,1
|
|
20230719,134500,1193348325,983,983,983,983,1003
|
|
20230719,134400,1192362376,984,984,984,984,205
|
|
20230719,134300,1192160656,984,983,984,983,1518
|
|
20230719,134200,1190666965,983,983,984,983,141
|
|
20230719,134100,1190528252,983,983,983,983,42
|
|
20230719,134000,1190486966,984,984,984,983,91
|
|
20230719,133900,1190397450,983,983,983,983,118
|
|
20230719,133800,1190281456,983,983,983,983,0
|
|
20230719,133700,1190281456,983,980,983,980,244
|
|
20230719,133600,1190042333,983,983,984,983,424
|
|
20230719,133500,1189625540,984,980,984,980,288
|
|
20230719,133400,1189343062,976,981,981,976,5334
|
|
20230719,133300,1184120597,981,983,984,981,373
|
|
20230719,133200,1183754671,984,983,984,983,4
|
|
20230719,133100,1183750738,983,983,983,983,1650
|
|
20230719,133000,1182128788,983,984,984,983,305
|
|
20230719,132900,1181828670,986,985,986,983,18
|
|
20230719,132800,1181810941,986,984,986,984,2085
|
|
20230719,132700,1179759010,985,986,986,984,1025
|
|
20230719,132600,1178750383,984,986,987,984,866
|
|
20230719,132500,1177897175,987,987,987,987,2
|
|
20230719,132400,1177895201,985,985,985,985,5
|
|
20230719,132300,1177890276,987,984,987,984,1178
|
|
20230719,132200,1176730668,984,987,987,984,654
|
|
20230719,132100,1176086904,990,993,994,989,3717
|
|
20230719,132000,1172398119,993,990,993,990,6581
|
|
20230719,131900,1165878729,990,988,995,988,39103
|
|
20230719,131800,1127052740,987,985,987,985,5235
|
|
20230719,131700,1121889050,984,984,984,984,2305
|
|
20230719,131600,1119620930,984,984,984,984,411
|
|
20230719,131500,1119216506,984,985,985,984,12
|
|
20230719,131400,1119204697,984,984,984,984,137
|
|
20230719,131300,1119069889,985,985,985,985,10
|
|
20230719,131200,1119060039,985,985,985,985,539
|
|
20230719,131100,1118529124,985,985,985,985,216
|
|
20230719,131000,1118316364,985,985,985,984,3110
|
|
20230719,130900,1115256017,985,985,985,985,81
|
|
20230719,130800,1115176232,985,984,985,984,345
|
|
20230719,130700,1114836408,984,981,984,981,596
|
|
20230719,130600,1114249950,984,981,984,981,17
|
|
20230719,130500,1114233240,981,981,981,981,15
|
|
20230719,130400,1114218525,985,981,985,981,26
|
|
20230719,130300,1114192967,981,982,982,980,2099
|
|
20230719,130200,1112135137,985,985,985,985,688
|
|
20230719,130100,1111457457,985,985,985,985,108
|
|
20230719,130000,1111351077,986,986,986,980,2785
|
|
20230719,125900,1108605836,986,985,986,985,2303
|
|
20230719,125800,1106335127,985,985,985,979,2524
|
|
20230719,125700,1103849131,985,985,985,985,3
|
|
20230719,125600,1103846176,986,986,986,986,1
|
|
20230719,125500,1103845190,985,978,986,978,86262
|
|
20230719,125400,1019313197,976,973,976,973,2436
|
|
20230719,125300,1016937157,973,973,973,973,3
|
|
20230719,125200,1016934238,973,973,973,973,0
|
|
20230719,125100,1016934238,973,973,973,973,400
|
|
20230719,125000,1016545038,973,973,973,973,1
|
|
20230719,124900,1016544065,969,969,969,968,672
|
|
20230719,124800,1015893184,968,968,968,968,208
|
|
20230719,124700,1015691840,968,968,968,968,0
|
|
20230719,124600,1015691840,968,970,970,968,1543
|
|
20230719,124500,1014197130,971,971,971,971,72
|
|
20230719,124400,1014127218,973,973,973,973,316
|
|
20230719,124300,1013819750,971,971,971,971,1
|
|
20230719,124200,1013818779,971,972,972,971,999
|
|
20230719,124100,1012848550,972,970,972,970,851
|
|
20230719,124000,1012021424,970,970,970,970,457
|
|
20230719,123900,1011578134,970,968,970,968,307
|
|
20230719,123800,1011280952,968,968,968,968,10
|
|
20230719,123700,1011271272,970,967,970,967,494
|
|
20230719,123600,1010793191,968,968,968,968,0
|
|
20230719,123500,1010793191,968,968,968,968,1
|
|
20230719,123400,1010792223,968,963,968,963,11
|
|
20230719,123300,1010781625,961,963,963,961,78
|
|
20230719,123200,1010706539,969,964,969,964,3497
|
|
20230719,123100,1007335081,968,966,969,961,1167
|
|
20230719,123000,1006211957,968,970,970,968,30
|
|
20230719,122900,1006182907,970,967,970,966,5922
|
|
20230719,122800,1000459963,967,967,967,967,0
|
|
20230719,122700,1000459963,967,967,967,967,1
|
|
20230719,122600,1000458996,968,969,969,967,246
|
|
20230719,122500,1000221031,969,969,969,969,20
|
|
20230719,122400,1000201651,969,969,969,969,1
|
|
20230719,122300,1000200682,970,970,970,970,0
|
|
20230719,122200,1000200682,970,970,970,970,103
|
|
20230719,122100,1000100772,970,970,970,970,1
|
|
20230719,122000,1000099802,970,970,970,970,20
|
|
20230719,121900,1000080402,970,970,970,970,0
|
|
20230719,121800,1000080402,970,970,970,970,10
|
|
20230719,121700,1000070702,970,970,970,967,4021
|
|
20230719,121600,996181112,972,972,972,972,0
|
|
20230719,121500,996181112,972,972,972,972,10
|
|
20230719,121400,996171392,969,971,972,969,554
|
|
20230719,121300,995634543,972,969,972,969,2
|
|
20230719,121200,995632602,968,969,969,968,804
|
|
20230719,121100,994853861,969,972,972,969,139
|
|
20230719,121000,994719104,972,967,972,967,13481
|
|
20230719,120900,981643348,966,966,966,966,1013
|
|
20230719,120800,980664790,962,962,962,962,0
|
|
20230719,120700,980664790,962,962,962,962,25
|
|
20230719,120600,980640740,966,962,966,962,1001
|
|
20230719,120500,979677774,966,966,966,966,1
|
|
20230719,120400,979676808,962,962,962,962,860
|
|
20230719,120300,978849488,966,966,966,966,1
|
|
20230719,120200,978848522,962,962,966,962,5004
|
|
20230719,120100,974034670,966,966,966,962,30
|
|
20230719,120000,974005802,962,962,962,962,1000
|
|
20230719,115900,973043802,968,968,968,968,1
|
|
20230719,115800,973042834,968,963,968,962,804
|
|
20230719,115700,972268979,963,963,963,963,52
|
|
20230719,115600,972218903,963,963,963,963,48
|
|
20230719,115500,972172679,968,967,968,967,1033
|
|
20230719,115400,971173735,968,968,968,968,1
|
|
20230719,115300,971172767,968,968,968,968,0
|
|
20230719,115200,971172767,968,968,968,968,0
|
|
20230719,115100,971172767,968,968,968,968,0
|
|
20230719,115000,971172767,968,968,968,968,0
|
|
20230719,114900,971172767,968,968,968,968,0
|
|
20230719,114800,971172767,968,968,968,968,0
|
|
20230719,114700,971172767,968,962,968,962,2
|
|
20230719,114600,971170837,962,962,962,962,0
|
|
20230719,114500,971170837,962,962,962,962,0
|
|
20230719,114400,971170837,962,970,970,962,3465
|
|
20230719,114300,967837124,970,970,970,970,0
|
|
20230719,114200,967837124,970,968,971,968,1489
|
|
20230719,114100,966392243,969,968,969,968,20
|
|
20230719,114000,966372869,969,969,969,969,676
|
|
20230719,113900,965717825,969,969,969,969,9
|
|
20230719,113800,965709104,969,969,969,969,27
|
|
20230719,113700,965682941,972,972,972,972,215
|
|
20230719,113600,965473961,973,970,973,970,542
|
|
20230719,113500,964948101,969,969,969,969,0
|
|
20230719,113400,964948101,969,968,969,968,389
|
|
20230719,113300,964571521,969,969,969,969,15
|
|
20230719,113200,964556986,970,970,970,970,0
|
|
20230719,113100,964556986,970,970,970,968,84
|
|
20230719,113000,964475662,970,965,970,965,1101
|
|
20230719,112900,963413192,965,965,965,965,10
|
|
20230719,112800,963403542,971,971,971,971,3
|
|
20230719,112700,963400629,965,965,965,965,15
|
|
20230719,112600,963386154,965,965,965,965,55
|
|
20230719,112500,963333079,966,966,966,966,100
|
|
20230719,112400,963236479,962,962,962,962,650
|
|
20230719,112300,962611179,962,962,962,962,0
|
|
20230719,112200,962611179,962,962,962,962,0
|
|
20230719,112100,962611179,962,962,962,962,23
|
|
20230719,112000,962589053,962,962,962,962,0
|
|
20230719,111900,962589053,962,962,962,962,0
|
|
20230719,111800,962589053,962,961,962,961,699
|
|
20230719,111700,961916625,962,962,962,960,1821
|
|
20230719,111600,960168269,962,962,962,962,0
|
|
20230719,111500,960168269,962,962,962,962,0
|
|
20230719,111400,960168269,962,962,962,962,67
|
|
20230719,111300,960103815,960,960,960,960,62
|
|
20230719,111200,960044295,960,960,960,960,1017
|
|
20230719,111100,959067975,960,960,960,960,2252
|
|
20230719,111000,956906055,959,962,962,959,13500
|
|
20230719,110900,943945613,962,966,966,962,3420
|
|
20230719,110800,940648911,967,966,967,965,4021
|
|
20230719,110700,936764336,966,968,968,966,9437
|
|
20230719,110600,927635006,971,973,973,971,202
|
|
20230719,110500,927438662,973,973,973,973,0
|
|
20230719,110400,927438662,973,973,973,973,0
|
|
20230719,110300,927438662,973,973,973,973,0
|
|
20230719,110200,927438662,973,968,973,967,1061
|
|
20230719,110100,926412657,974,974,974,974,85
|
|
20230719,110000,926329867,974,974,974,974,500
|
|
20230719,105900,925842867,974,974,974,974,811
|
|
20230719,105800,925052953,974,970,974,969,8544
|
|
20230719,105700,916731266,969,968,969,968,112
|
|
20230719,105600,916622739,973,973,973,973,100
|
|
20230719,105500,916525439,964,964,964,964,0
|
|
20230719,105400,916525439,964,964,964,964,0
|
|
20230719,105300,916525439,964,964,964,964,559
|
|
20230719,105200,915986563,962,963,964,962,6376
|
|
20230719,105100,909848918,964,964,964,962,995
|
|
20230719,105000,908890726,964,964,964,964,10
|
|
20230719,104900,908881086,962,963,965,962,3880
|
|
20230719,104800,905145974,963,965,965,963,635
|
|
20230719,104700,904534459,964,967,967,960,8984
|
|
20230719,104600,895880463,967,966,967,966,1273
|
|
20230719,104500,894650571,967,968,968,967,7464
|
|
20230719,104400,887428074,969,969,969,968,3838
|
|
20230719,104300,883709166,969,973,973,969,99
|
|
20230719,104200,883612843,968,970,970,968,155
|
|
20230719,104100,883462731,973,968,973,968,452
|
|
20230719,104000,883024599,969,968,969,968,1257
|
|
20230719,103900,881807596,971,971,971,971,1593
|
|
20230719,103800,880260793,971,971,971,971,4610
|
|
20230719,103700,875784483,971,971,972,971,10979
|
|
20230719,103600,865123053,971,971,971,971,9
|
|
20230719,103500,865114314,971,971,971,971,257
|
|
20230719,103400,864864767,971,971,971,971,0
|
|
20230719,103300,864864767,971,971,971,971,3014
|
|
20230719,103200,861938173,971,971,971,971,4377
|
|
20230719,103100,857688106,971,971,971,971,0
|
|
20230719,103000,857688106,971,969,971,968,1212
|
|
20230719,102900,856514586,971,971,971,971,1
|
|
20230719,102800,856513615,968,971,972,968,54
|
|
20230719,102700,856461144,968,968,969,968,4075
|
|
20230719,102600,852516444,968,968,969,968,1495
|
|
20230719,102500,851068647,966,970,970,966,4364
|
|
20230719,102400,846849175,970,970,970,970,1
|
|
20230719,102300,846848205,970,971,972,962,13334
|
|
20230719,102200,833980017,974,974,974,974,1431
|
|
20230719,102100,832586223,974,978,978,974,21062
|
|
20230719,102000,811989669,979,980,980,979,3209
|
|
20230719,101900,808846311,980,988,988,980,21747
|
|
20230719,101800,787509727,987,990,992,987,7097
|
|
20230719,101700,780492665,992,990,993,990,5349
|
|
20230719,101600,775189388,990,985,990,985,29010
|
|
20230719,101500,746559352,985,981,985,978,11295
|
|
20230719,101400,735465025,981,979,982,979,3201
|
|
20230719,101300,732324149,979,982,982,979,2803
|
|
20230719,101200,729571702,982,982,983,982,11084
|
|
20230719,101100,718686334,983,973,983,973,7755
|
|
20230719,101000,711125049,973,960,973,960,25994
|
|
20230719,100900,685969915,960,960,961,960,4343
|
|
20230719,100800,681799546,960,957,960,955,15130
|
|
20230719,100700,667292617,957,957,957,957,1219
|
|
20230719,100600,666126034,953,954,954,953,491
|
|
20230719,100500,665657820,952,950,952,943,65523
|
|
20230719,100400,603527715,950,957,959,950,19637
|
|
20230719,100300,584792307,964,966,966,958,23517
|
|
20230719,100200,562221904,960,961,961,960,9888
|
|
20230719,100100,552724164,961,972,972,961,12901
|
|
20230719,100000,540257407,972,971,974,970,13433
|
|
20230719,095900,527221184,971,978,978,970,17282
|
|
20230719,095800,510427656,978,979,979,975,6520
|
|
20230719,095700,504057078,979,984,984,979,8758
|
|
20230719,095600,495477671,982,983,986,981,7115
|
|
20230719,095500,488486738,983,985,985,982,4414
|
|
20230719,095400,484145687,985,988,988,985,3157
|
|
20230719,095300,481033497,988,986,988,986,3791
|
|
20230719,095200,477292649,985,981,987,981,9432
|
|
20230719,095100,468001868,981,982,983,979,3931
|
|
20230719,095000,464147006,980,984,985,980,20265
|
|
20230719,094900,444274578,984,988,988,984,3258
|
|
20230719,094800,441064965,989,990,990,985,11005
|
|
20230719,094700,430199922,990,993,993,990,10521
|
|
20230719,094600,419762215,993,995,997,990,13692
|
|
20230719,094500,406154462,995,994,998,991,16764
|
|
20230719,094400,389458250,995,984,999,984,42003
|
|
20230719,094300,347719152,984,981,984,980,4537
|
|
20230719,094200,343269919,981,985,990,981,23186
|
|
20230719,094100,320357409,988,986,989,983,20279
|
|
20230719,094000,300329896,986,980,986,980,10185
|
|
20230719,093900,290314279,980,980,985,980,3919
|
|
20230719,093800,286469065,984,971,984,971,34636
|
|
20230719,093700,252559335,973,973,973,973,40
|
|
20230719,093600,252520415,972,971,972,969,2753
|
|
20230719,093500,249846855,971,968,971,966,9588
|
|
20230719,093400,240558726,969,969,970,969,4599
|
|
20230719,093300,236099695,969,973,974,969,5036
|
|
20230719,093200,231212565,973,973,973,973,1034
|
|
20230719,093100,230206483,973,967,973,967,130
|
|
20230719,093000,230080070,970,973,973,970,161
|
|
20230719,092900,229923897,973,981,981,963,17331
|
|
20230719,092800,213074792,980,976,985,976,36842
|
|
20230719,092700,176963690,975,958,975,958,51437
|
|
20230719,092600,127252737,958,958,958,958,221
|
|
20230719,092500,127041019,958,958,958,958,415
|
|
20230719,092400,126643449,955,955,955,955,58
|
|
20230719,092300,126588059,955,949,955,949,6697
|
|
20230719,092200,120196830,947,949,949,947,5749
|
|
20230719,092100,114747139,949,948,949,948,3794
|
|
20230719,092000,111150329,947,945,947,945,3800
|
|
20230719,091900,107556104,946,946,949,946,2536
|
|
20230719,091800,105156945,948,948,948,948,1212
|
|
20230719,091700,104007969,943,949,949,943,13035
|
|
20230719,091600,91699447,950,955,955,950,1717
|
|
20230719,091500,90067971,955,953,958,953,4707
|
|
20230719,091400,85569190,952,951,952,951,895
|
|
20230719,091300,84717424,950,950,950,950,399
|
|
20230719,091200,84338374,948,948,955,948,3714
|
|
20230719,091100,80816802,948,953,957,946,13238
|
|
20230719,091000,68229505,954,961,961,954,3044
|
|
20230719,090900,65324173,962,957,962,953,7419
|
|
20230719,090800,58218499,964,964,965,957,8444
|
|
20230719,090700,50081848,964,961,965,951,10138
|
|
20230719,090600,40348577,965,962,965,961,11108
|
|
20230719,090500,29644443,963,940,965,940,7324
|
|
20230719,090400,22654073,940,941,941,940,1970
|
|
20230719,090300,20802173,945,940,945,940,12261
|
|
20230719,090200,9225313,942,937,942,937,2332
|
|
20230719,090100,7034356,940,936,940,936,606
|
|
20230719,090000,6467116,936,946,946,935,6878
|