612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190900,828866666,990,990,990,990,12509
|
|
20230720,190800,828866666,990,990,990,990,0
|
|
20230720,190700,828866666,990,990,990,990,0
|
|
20230720,190600,828866666,990,990,990,990,0
|
|
20230720,190500,828866666,990,990,990,990,0
|
|
20230720,190400,828866666,990,990,990,990,0
|
|
20230720,190300,828866666,990,990,990,990,0
|
|
20230720,190200,828866666,990,990,990,990,0
|
|
20230720,190100,828866666,990,990,990,990,0
|
|
20230720,190000,828866666,990,990,990,990,0
|
|
20230720,185900,828866666,990,990,990,990,0
|
|
20230720,185800,828866666,990,990,990,990,0
|
|
20230720,185700,828866666,990,990,990,990,0
|
|
20230720,185600,828866666,990,990,990,990,0
|
|
20230720,185500,828866666,990,990,990,990,0
|
|
20230720,185400,828866666,990,990,990,990,0
|
|
20230720,185300,828866666,990,990,990,990,0
|
|
20230720,185200,828866666,990,990,990,990,0
|
|
20230720,185100,828866666,990,990,990,990,0
|
|
20230720,185000,828866666,990,990,990,990,0
|
|
20230720,184900,828866666,990,990,990,990,0
|
|
20230720,184800,828866666,990,990,990,990,0
|
|
20230720,184700,828866666,990,990,990,990,0
|
|
20230720,184600,828866666,990,990,990,990,0
|
|
20230720,184500,828866666,990,990,990,990,0
|
|
20230720,184400,828866666,990,990,990,990,0
|
|
20230720,184300,828866666,990,990,990,990,0
|
|
20230720,184200,828866666,990,990,990,990,0
|
|
20230720,184100,828866666,990,990,990,990,0
|
|
20230720,184000,828866666,990,990,990,990,0
|
|
20230720,183900,828866666,990,990,990,990,12509
|
|
20230720,183800,828866666,990,990,990,990,0
|
|
20230720,183700,828866666,990,990,990,990,0
|
|
20230720,183600,828866666,990,990,990,990,0
|
|
20230720,183500,828866666,990,990,990,990,0
|
|
20230720,183400,828866666,990,990,990,990,0
|
|
20230720,183300,828866666,990,990,990,990,0
|
|
20230720,183200,828866666,990,990,990,990,0
|
|
20230720,183100,828866666,990,990,990,990,0
|
|
20230720,183000,828866666,990,990,990,990,0
|
|
20230720,182900,828866666,990,990,990,990,0
|
|
20230720,182800,828866666,990,990,990,990,0
|
|
20230720,182700,828866666,990,990,990,990,0
|
|
20230720,182600,828866666,990,990,990,990,0
|
|
20230720,182500,828866666,990,990,990,990,0
|
|
20230720,182400,828866666,990,990,990,990,0
|
|
20230720,182300,828866666,990,990,990,990,0
|
|
20230720,182200,828866666,990,990,990,990,0
|
|
20230720,182100,828866666,990,990,990,990,0
|
|
20230720,182000,828866666,990,990,990,990,0
|
|
20230720,181900,828866666,990,990,990,990,0
|
|
20230720,181800,828866666,990,990,990,990,0
|
|
20230720,181700,828866666,990,990,990,990,0
|
|
20230720,181600,828866666,990,990,990,990,0
|
|
20230720,181500,828866666,990,990,990,990,0
|
|
20230720,181400,828866666,990,990,990,990,0
|
|
20230720,181300,828866666,990,990,990,990,0
|
|
20230720,181200,828866666,990,990,990,990,0
|
|
20230720,181100,828866666,990,990,990,990,0
|
|
20230720,181000,828866666,990,990,990,990,0
|
|
20230720,180900,828866666,990,990,990,990,12509
|
|
20230720,180800,828866666,990,990,990,990,0
|
|
20230720,180700,828866666,990,990,990,990,0
|
|
20230720,180600,828866666,990,990,990,990,0
|
|
20230720,180500,828866666,990,990,990,990,0
|
|
20230720,180400,828866666,990,990,990,990,0
|
|
20230720,180300,828866666,990,990,990,990,0
|
|
20230720,180200,828866666,990,990,990,990,0
|
|
20230720,180100,828866666,990,990,990,990,0
|
|
20230720,180000,828866666,990,990,990,990,0
|
|
20230720,175900,828866666,990,990,990,990,0
|
|
20230720,175800,828866666,990,990,990,990,0
|
|
20230720,175700,828866666,990,990,990,990,0
|
|
20230720,175600,828866666,990,990,990,990,0
|
|
20230720,175500,828866666,990,990,990,990,0
|
|
20230720,175400,828866666,990,990,990,990,0
|
|
20230720,175300,828866666,990,990,990,990,0
|
|
20230720,175200,828866666,990,990,990,990,0
|
|
20230720,175100,828866666,990,990,990,990,0
|
|
20230720,175000,828866666,990,990,990,990,0
|
|
20230720,174900,828866666,990,990,990,990,0
|
|
20230720,174800,828866666,990,990,990,990,0
|
|
20230720,174700,828866666,990,990,990,990,0
|
|
20230720,174600,828866666,990,990,990,990,0
|
|
20230720,174500,828866666,990,990,990,990,0
|
|
20230720,174400,828866666,990,990,990,990,0
|
|
20230720,174300,828866666,990,990,990,990,0
|
|
20230720,174200,828866666,990,990,990,990,0
|
|
20230720,174100,828866666,990,990,990,990,0
|
|
20230720,174000,828866666,990,990,990,990,0
|
|
20230720,173900,828866666,990,990,990,990,12509
|
|
20230720,173800,828866666,990,990,990,990,0
|
|
20230720,173700,828866666,990,990,990,990,0
|
|
20230720,173600,828866666,990,990,990,990,0
|
|
20230720,173500,828866666,990,990,990,990,0
|
|
20230720,173400,828866666,990,990,990,990,0
|
|
20230720,173300,828866666,990,990,990,990,0
|
|
20230720,173200,828866666,990,990,990,990,0
|
|
20230720,173100,828866666,990,990,990,990,0
|
|
20230720,173000,828866666,990,990,990,990,0
|
|
20230720,172900,828866666,990,990,990,990,0
|
|
20230720,172800,828866666,990,990,990,990,0
|
|
20230720,172700,828866666,990,990,990,990,0
|
|
20230720,172600,828866666,990,990,990,990,0
|
|
20230720,172500,828866666,990,990,990,990,0
|
|
20230720,172400,828866666,990,990,990,990,0
|
|
20230720,172300,828866666,990,990,990,990,0
|
|
20230720,172200,828866666,990,990,990,990,0
|
|
20230720,172100,828866666,990,990,990,990,0
|
|
20230720,172000,828866666,990,990,990,990,0
|
|
20230720,171900,828866666,990,990,990,990,0
|
|
20230720,171800,828866666,990,990,990,990,0
|
|
20230720,171700,828866666,990,990,990,990,0
|
|
20230720,171600,828866666,990,990,990,990,0
|
|
20230720,171500,828866666,990,990,990,990,0
|
|
20230720,171400,828866666,990,990,990,990,0
|
|
20230720,171300,828866666,990,990,990,990,0
|
|
20230720,171200,828866666,990,990,990,990,0
|
|
20230720,171100,828866666,990,990,990,990,0
|
|
20230720,171000,828866666,990,990,990,990,0
|
|
20230720,170900,828866666,990,990,990,990,12509
|
|
20230720,170800,828866666,990,990,990,990,0
|
|
20230720,170700,828866666,990,990,990,990,0
|
|
20230720,170600,828866666,990,990,990,990,0
|
|
20230720,170500,828866666,990,990,990,990,0
|
|
20230720,170400,828866666,990,990,990,990,0
|
|
20230720,170300,828866666,990,990,990,990,0
|
|
20230720,170200,828866666,990,990,990,990,0
|
|
20230720,170100,828866666,990,990,990,990,0
|
|
20230720,170000,828866666,990,990,990,990,0
|
|
20230720,165900,828866666,990,990,990,990,0
|
|
20230720,165800,828866666,990,990,990,990,0
|
|
20230720,165700,828866666,990,990,990,990,0
|
|
20230720,165600,828866666,990,990,990,990,0
|
|
20230720,165500,828866666,990,990,990,990,0
|
|
20230720,165400,828866666,990,990,990,990,0
|
|
20230720,165300,828866666,990,990,990,990,0
|
|
20230720,165200,828866666,990,990,990,990,0
|
|
20230720,165100,828866666,990,990,990,990,0
|
|
20230720,165000,828866666,990,990,990,990,0
|
|
20230720,164900,828866666,990,990,990,990,0
|
|
20230720,164800,828866666,990,990,990,990,0
|
|
20230720,164700,828866666,990,990,990,990,0
|
|
20230720,164600,828866666,990,990,990,990,0
|
|
20230720,164500,828866666,990,990,990,990,0
|
|
20230720,164400,828866666,990,990,990,990,0
|
|
20230720,164300,828866666,990,990,990,990,0
|
|
20230720,164200,828866666,990,990,990,990,0
|
|
20230720,164100,828866666,990,990,990,990,0
|
|
20230720,164000,828866666,990,990,990,990,0
|
|
20230720,163900,828866666,990,990,990,990,12509
|
|
20230720,163800,828866666,990,990,990,990,0
|
|
20230720,163700,828866666,990,990,990,990,0
|
|
20230720,163600,828866666,990,990,990,990,0
|
|
20230720,163500,828866666,990,990,990,990,0
|
|
20230720,163400,828866666,990,990,990,990,0
|
|
20230720,163300,828866666,990,990,990,990,0
|
|
20230720,163200,828866666,990,990,990,990,0
|
|
20230720,163100,828866666,990,990,990,990,0
|
|
20230720,163000,828866666,990,990,990,990,0
|
|
20230720,162900,828866666,990,990,990,990,0
|
|
20230720,162800,828866666,990,990,990,990,0
|
|
20230720,162700,828866666,990,990,990,990,0
|
|
20230720,162600,828866666,990,990,990,990,0
|
|
20230720,162500,828866666,990,990,990,990,0
|
|
20230720,162400,828866666,990,990,990,990,0
|
|
20230720,162300,828866666,990,990,990,990,0
|
|
20230720,162200,828866666,990,990,990,990,0
|
|
20230720,162100,828866666,990,990,990,990,0
|
|
20230720,162000,828866666,990,990,990,990,0
|
|
20230720,161900,828866666,990,990,990,990,0
|
|
20230720,161800,828866666,990,990,990,990,0
|
|
20230720,161700,828866666,990,990,990,990,0
|
|
20230720,161600,828866666,990,990,990,990,0
|
|
20230720,161500,828866666,990,990,990,990,0
|
|
20230720,161400,828866666,990,990,990,990,0
|
|
20230720,161300,828866666,990,990,990,990,0
|
|
20230720,161200,828866666,990,990,990,990,0
|
|
20230720,161100,828866666,990,990,990,990,0
|
|
20230720,161000,828866666,990,990,990,990,0
|
|
20230720,160900,828866666,990,990,990,990,12509
|
|
20230720,160800,828866666,990,990,990,990,0
|
|
20230720,160700,828866666,990,990,990,990,0
|
|
20230720,160600,828866666,990,990,990,990,0
|
|
20230720,160500,828866666,990,990,990,990,0
|
|
20230720,160400,828866666,990,990,990,990,0
|
|
20230720,160300,828866666,990,990,990,990,0
|
|
20230720,160200,828866666,990,990,990,990,0
|
|
20230720,160100,828866666,990,990,990,990,0
|
|
20230720,160000,828866666,990,990,990,990,0
|
|
20230720,155900,828866666,990,990,990,990,0
|
|
20230720,155800,828866666,990,990,990,990,0
|
|
20230720,155700,828866666,990,990,990,990,0
|
|
20230720,155600,828866666,990,990,990,990,0
|
|
20230720,155500,828866666,990,990,990,990,0
|
|
20230720,155400,828866666,990,990,990,990,0
|
|
20230720,155300,828866666,990,990,990,990,0
|
|
20230720,155200,828866666,990,990,990,990,0
|
|
20230720,155100,828866666,990,990,990,990,0
|
|
20230720,155000,828866666,990,990,990,990,0
|
|
20230720,154900,828866666,990,990,990,990,0
|
|
20230720,154800,828866666,990,990,990,990,0
|
|
20230720,154700,828866666,990,990,990,990,0
|
|
20230720,154600,828866666,990,990,990,990,0
|
|
20230720,154500,828866666,990,990,990,990,0
|
|
20230720,154400,828866666,990,990,990,990,0
|
|
20230720,154300,828866666,990,990,990,990,0
|
|
20230720,154200,828866666,990,990,990,990,0
|
|
20230720,154100,828866666,990,990,990,990,0
|
|
20230720,154000,828866666,990,990,990,990,0
|
|
20230720,153900,828866666,990,990,990,990,12509
|
|
20230720,153800,828866666,990,990,990,990,0
|
|
20230720,153700,828866666,990,990,990,990,0
|
|
20230720,153600,828866666,990,990,990,990,0
|
|
20230720,153500,828866666,990,990,990,990,0
|
|
20230720,153400,828866666,990,990,990,990,0
|
|
20230720,153300,828866666,990,990,990,990,0
|
|
20230720,153200,828866666,990,990,990,990,0
|
|
20230720,153100,828866666,990,990,990,990,0
|
|
20230720,153000,828866666,990,990,990,990,12509
|
|
20230720,152900,816482756,991,991,991,991,0
|
|
20230720,152800,816482756,991,991,991,991,0
|
|
20230720,152700,816482756,991,991,991,991,0
|
|
20230720,152600,816482756,991,991,991,991,0
|
|
20230720,152500,816482756,991,991,991,991,0
|
|
20230720,152400,816482756,991,991,991,991,0
|
|
20230720,152300,816482756,991,991,991,991,0
|
|
20230720,152200,816482756,991,991,991,991,0
|
|
20230720,152100,816482756,991,991,991,991,0
|
|
20230720,152000,816482756,991,991,991,991,0
|
|
20230720,151900,816482756,991,991,991,988,16691
|
|
20230720,151800,799975980,987,990,991,987,1330
|
|
20230720,151700,798658926,991,989,991,989,20499
|
|
20230720,151600,778376523,989,989,989,989,1000
|
|
20230720,151500,777387523,989,985,989,985,1079
|
|
20230720,151400,776321154,984,984,984,984,3909
|
|
20230720,151300,772474698,984,984,984,984,6200
|
|
20230720,151200,766373898,984,984,984,984,10
|
|
20230720,151100,766364058,984,981,984,981,1607
|
|
20230720,151000,764784174,981,981,981,980,723
|
|
20230720,150900,764075411,979,979,979,979,2
|
|
20230720,150800,764073453,980,982,983,980,6008
|
|
20230720,150700,758169823,983,980,983,980,135
|
|
20230720,150600,758037178,980,983,983,980,2205
|
|
20230720,150500,755876263,983,984,984,978,970
|
|
20230720,150400,754927211,984,984,984,984,1545
|
|
20230720,150300,753406931,984,984,984,981,3336
|
|
20230720,150200,750133307,984,984,984,984,54
|
|
20230720,150100,750080171,984,984,984,978,3044
|
|
20230720,150000,747097440,984,985,985,984,91
|
|
20230720,145900,747007826,985,979,985,979,83
|
|
20230720,145800,746926077,987,980,987,978,1002
|
|
20230720,145700,745938954,975,975,975,975,1
|
|
20230720,145600,745937979,980,980,980,980,11
|
|
20230720,145500,745927199,980,980,980,980,17201
|
|
20230720,145400,729070219,980,980,980,980,11
|
|
20230720,145300,729059439,980,980,980,980,0
|
|
20230720,145200,729059439,980,980,980,980,0
|
|
20230720,145100,729059439,980,980,980,979,408
|
|
20230720,145000,728660001,980,980,980,980,124
|
|
20230720,144900,728538481,980,980,980,980,21
|
|
20230720,144800,728517901,980,979,980,979,849
|
|
20230720,144700,727686717,979,979,979,977,100
|
|
20230720,144600,727588819,979,980,980,979,26
|
|
20230720,144500,727563362,980,980,980,975,6644
|
|
20230720,144400,721065562,980,983,983,980,2379
|
|
20230720,144300,718727761,983,983,983,983,300
|
|
20230720,144200,718432861,980,984,985,980,952
|
|
20230720,144100,717495981,984,984,984,984,0
|
|
20230720,144000,717495981,984,984,984,984,301
|
|
20230720,143900,717199797,988,988,988,988,0
|
|
20230720,143800,717199797,988,988,988,988,0
|
|
20230720,143700,717199797,988,988,988,988,0
|
|
20230720,143600,717199797,988,988,988,988,200
|
|
20230720,143500,717002197,988,988,988,988,0
|
|
20230720,143400,717002197,988,988,988,988,0
|
|
20230720,143300,717002197,988,988,988,988,0
|
|
20230720,143200,717002197,988,988,988,988,101
|
|
20230720,143100,716902409,989,989,989,989,1007
|
|
20230720,143000,715906486,990,984,990,984,14000
|
|
20230720,142900,702068280,986,986,986,986,1000
|
|
20230720,142800,701082280,986,979,986,979,20092
|
|
20230720,142700,681327478,979,978,979,978,2100
|
|
20230720,142600,679273578,980,980,980,980,0
|
|
20230720,142500,679273578,980,980,980,980,0
|
|
20230720,142400,679273578,980,980,980,980,36
|
|
20230720,142300,679238298,984,984,984,984,0
|
|
20230720,142200,679238298,984,974,984,974,15000
|
|
20230720,142100,664533817,973,973,973,973,134
|
|
20230720,142000,664403435,973,973,973,973,184
|
|
20230720,141900,664224403,972,972,972,972,0
|
|
20230720,141800,664224403,972,968,972,965,5914
|
|
20230720,141700,658508513,972,972,972,972,0
|
|
20230720,141600,658508513,972,972,972,972,0
|
|
20230720,141500,658508513,972,972,972,972,10
|
|
20230720,141400,658498793,972,972,972,972,0
|
|
20230720,141300,658498793,972,972,972,972,11
|
|
20230720,141200,658488101,972,972,972,972,18
|
|
20230720,141100,658470605,967,967,967,967,0
|
|
20230720,141000,658470605,967,967,967,967,0
|
|
20230720,140900,658470605,967,967,967,967,0
|
|
20230720,140800,658470605,967,967,967,967,0
|
|
20230720,140700,658470605,967,967,967,967,749
|
|
20230720,140600,657746322,967,969,969,967,711
|
|
20230720,140500,657058188,968,968,968,968,0
|
|
20230720,140400,657058188,968,968,968,968,0
|
|
20230720,140300,657058188,968,971,971,968,510
|
|
20230720,140200,656564023,971,971,971,971,0
|
|
20230720,140100,656564023,971,971,971,971,141
|
|
20230720,140000,656427112,971,971,971,971,0
|
|
20230720,135900,656427112,971,971,971,971,1984
|
|
20230720,135800,654500648,971,972,972,971,50
|
|
20230720,135700,654452097,971,971,971,971,0
|
|
20230720,135600,654452097,971,971,971,971,0
|
|
20230720,135500,654452097,971,973,973,971,675
|
|
20230720,135400,653795995,978,978,978,978,0
|
|
20230720,135300,653795995,978,978,978,978,0
|
|
20230720,135200,653795995,978,978,978,978,510
|
|
20230720,135100,653297215,979,979,979,979,0
|
|
20230720,135000,653297215,979,974,979,974,24
|
|
20230720,134900,653273834,973,971,973,970,5222
|
|
20230720,134800,648193588,974,970,974,970,501
|
|
20230720,134700,647706788,967,965,967,965,2953
|
|
20230720,134600,644851713,966,965,966,964,1510
|
|
20230720,134500,643394560,966,965,966,965,23
|
|
20230720,134400,643372363,966,965,966,963,435
|
|
20230720,134300,642953436,966,965,966,963,130
|
|
20230720,134200,642828000,966,966,966,966,1
|
|
20230720,134100,642827034,964,964,964,964,0
|
|
20230720,134000,642827034,964,967,967,964,7
|
|
20230720,133900,642820270,967,962,967,960,12301
|
|
20230720,133800,630935422,964,959,964,959,4270
|
|
20230720,133700,626839017,958,966,966,957,74657
|
|
20230720,133600,555126957,965,965,965,965,8997
|
|
20230720,133500,546444852,966,967,967,965,519
|
|
20230720,133400,545943504,967,967,967,967,953
|
|
20230720,133300,545021953,967,966,967,966,4233
|
|
20230720,133200,540932047,967,966,967,966,18107
|
|
20230720,133100,523422922,966,966,966,966,1093
|
|
20230720,133000,522367084,966,966,966,966,518
|
|
20230720,132900,521866696,968,966,968,966,508
|
|
20230720,132800,521375964,966,971,971,966,10239
|
|
20230720,132700,511472073,968,968,968,968,152
|
|
20230720,132600,511324937,968,970,970,967,12986
|
|
20230720,132500,498738908,971,971,971,971,890
|
|
20230720,132400,497874718,971,973,974,971,2296
|
|
20230720,132300,495642633,973,976,976,973,14096
|
|
20230720,132200,481902883,975,979,979,975,34087
|
|
20230720,132100,448612280,979,979,979,979,0
|
|
20230720,132000,448612280,979,979,979,979,4
|
|
20230720,131900,448608364,982,982,982,982,0
|
|
20230720,131800,448608364,982,982,982,982,88
|
|
20230720,131700,448521948,982,982,982,982,151
|
|
20230720,131600,448373666,983,983,983,983,0
|
|
20230720,131500,448373666,983,983,983,983,0
|
|
20230720,131400,448373666,983,980,983,980,6225
|
|
20230720,131300,442272164,978,977,978,977,2144
|
|
20230720,131200,440175532,977,977,977,977,300
|
|
20230720,131100,439882432,978,978,978,978,0
|
|
20230720,131000,439882432,978,978,978,978,0
|
|
20230720,130900,439882432,978,978,978,978,0
|
|
20230720,130800,439882432,978,976,978,976,258
|
|
20230720,130700,439630622,977,977,977,977,6
|
|
20230720,130600,439624760,977,976,977,976,1517
|
|
20230720,130500,438142673,976,977,977,976,716
|
|
20230720,130400,437443636,977,977,977,977,0
|
|
20230720,130300,437443636,977,977,977,977,1
|
|
20230720,130200,437442659,975,975,975,975,0
|
|
20230720,130100,437442659,975,975,975,975,10
|
|
20230720,130000,437432909,975,975,975,975,8
|
|
20230720,125900,437425109,977,977,977,977,3000
|
|
20230720,125800,434494109,977,978,978,977,814
|
|
20230720,125700,433698581,977,977,977,977,436
|
|
20230720,125600,433272609,977,977,977,977,0
|
|
20230720,125500,433272609,977,977,977,977,277
|
|
20230720,125400,433001980,976,976,976,976,0
|
|
20230720,125300,433001980,976,976,976,976,1
|
|
20230720,125200,433001004,976,976,976,976,36
|
|
20230720,125100,432965868,975,977,977,975,6
|
|
20230720,125000,432960008,977,977,977,977,0
|
|
20230720,124900,432960008,977,975,977,975,1036
|
|
20230720,124800,431947858,976,975,976,975,305
|
|
20230720,124700,431650383,977,977,977,977,0
|
|
20230720,124600,431650383,977,975,977,974,1080
|
|
20230720,124500,430598019,977,977,977,977,17
|
|
20230720,124400,430581410,977,977,977,977,1
|
|
20230720,124300,430580433,974,974,974,974,0
|
|
20230720,124200,430580433,974,974,974,974,0
|
|
20230720,124100,430580433,974,974,974,974,0
|
|
20230720,124000,430580433,974,974,974,974,0
|
|
20230720,123900,430580433,974,974,974,974,0
|
|
20230720,123800,430580433,974,974,974,974,300
|
|
20230720,123700,430288233,973,973,973,973,312
|
|
20230720,123600,429984657,973,973,973,973,2
|
|
20230720,123500,429982711,973,973,973,973,0
|
|
20230720,123400,429982711,973,973,973,973,0
|
|
20230720,123300,429982711,973,976,976,973,375
|
|
20230720,123200,429617025,976,979,979,976,28
|
|
20230720,123100,429589673,980,978,980,978,3000
|
|
20230720,123000,426650557,979,979,979,979,0
|
|
20230720,122900,426650557,979,979,979,979,0
|
|
20230720,122800,426650557,979,979,979,979,0
|
|
20230720,122700,426650557,979,974,980,974,1030
|
|
20230720,122600,425644315,972,972,972,972,0
|
|
20230720,122500,425644315,972,972,972,972,2689
|
|
20230720,122400,423030607,972,972,972,972,0
|
|
20230720,122300,423030607,972,972,972,972,13
|
|
20230720,122200,423017971,972,972,972,972,250
|
|
20230720,122100,422774971,972,972,972,972,112
|
|
20230720,122000,422666107,972,972,972,971,3058
|
|
20230720,121900,419693757,973,973,973,973,0
|
|
20230720,121800,419693757,973,973,973,973,1
|
|
20230720,121700,419692784,972,972,972,972,1
|
|
20230720,121600,419691812,971,971,971,971,1
|
|
20230720,121500,419690841,971,971,971,971,0
|
|
20230720,121400,419690841,971,971,971,971,50
|
|
20230720,121300,419642291,971,971,971,971,300
|
|
20230720,121200,419350991,971,971,971,971,400
|
|
20230720,121100,418962591,971,971,971,971,0
|
|
20230720,121000,418962591,971,971,971,971,4
|
|
20230720,120900,418958707,972,972,972,972,0
|
|
20230720,120800,418958707,972,972,972,972,0
|
|
20230720,120700,418958707,972,972,972,972,1
|
|
20230720,120600,418957735,970,970,970,970,0
|
|
20230720,120500,418957735,970,971,971,970,127
|
|
20230720,120400,418834540,970,970,970,970,0
|
|
20230720,120300,418834540,970,970,970,970,0
|
|
20230720,120200,418834540,970,970,970,970,0
|
|
20230720,120100,418834540,970,970,970,970,2
|
|
20230720,120000,418832600,974,974,974,974,0
|
|
20230720,115900,418832600,974,974,974,974,0
|
|
20230720,115800,418832600,974,974,974,974,0
|
|
20230720,115700,418832600,974,974,974,974,0
|
|
20230720,115600,418832600,974,974,974,974,4000
|
|
20230720,115500,414936600,974,974,974,974,16
|
|
20230720,115400,414921016,970,969,970,969,1700
|
|
20230720,115300,413272486,969,969,969,969,0
|
|
20230720,115200,413272486,969,971,971,969,12836
|
|
20230720,115100,400817266,972,973,973,972,5027
|
|
20230720,115000,395928095,979,979,979,979,21
|
|
20230720,114900,395907536,973,973,973,973,0
|
|
20230720,114800,395907536,973,974,974,973,3354
|
|
20230720,114700,392641677,974,974,974,974,0
|
|
20230720,114600,392641677,974,974,974,974,0
|
|
20230720,114500,392641677,974,974,974,974,0
|
|
20230720,114400,392641677,974,974,974,974,0
|
|
20230720,114300,392641677,974,974,974,974,0
|
|
20230720,114200,392641677,974,974,974,974,0
|
|
20230720,114100,392641677,974,975,975,974,200
|
|
20230720,114000,392446876,974,974,974,974,0
|
|
20230720,113900,392446876,974,975,975,974,569
|
|
20230720,113800,391892656,975,975,975,975,16
|
|
20230720,113700,391877056,976,976,976,976,0
|
|
20230720,113600,391877056,976,977,977,976,450
|
|
20230720,113500,391437811,977,977,977,977,100
|
|
20230720,113400,391340111,978,978,978,978,36
|
|
20230720,113300,391304903,974,977,980,974,3811
|
|
20230720,113200,387579291,976,976,976,976,10
|
|
20230720,113100,387569531,976,976,976,976,0
|
|
20230720,113000,387569531,976,976,976,976,101
|
|
20230720,112900,387470955,976,975,976,975,10
|
|
20230720,112800,387461198,973,974,974,973,2664
|
|
20230720,112700,384868130,975,974,975,974,14
|
|
20230720,112600,384854484,973,973,973,973,108
|
|
20230720,112500,384749400,973,973,973,973,40
|
|
20230720,112400,384710480,973,973,973,973,20
|
|
20230720,112300,384691020,973,972,973,972,537
|
|
20230720,112200,384168520,973,973,973,973,0
|
|
20230720,112100,384168520,973,972,973,972,6
|
|
20230720,112000,384162687,970,970,970,970,34
|
|
20230720,111900,384129707,973,973,973,973,116
|
|
20230720,111800,384016839,970,970,970,970,0
|
|
20230720,111700,384016839,970,971,971,970,1454
|
|
20230720,111600,382605259,971,971,971,971,1083
|
|
20230720,111500,381553666,972,972,972,972,232
|
|
20230720,111400,381328162,973,974,975,972,135
|
|
20230720,111300,381196758,975,975,975,975,0
|
|
20230720,111200,381196758,975,973,975,971,1890
|
|
20230720,111100,379360671,975,975,975,975,0
|
|
20230720,111000,379360671,975,975,975,975,1
|
|
20230720,110900,379359696,973,973,973,973,6
|
|
20230720,110800,379353858,975,973,975,973,81
|
|
20230720,110700,379275043,975,974,975,973,77
|
|
20230720,110600,379200104,973,972,973,972,2050
|
|
20230720,110500,377206838,972,972,972,972,1
|
|
20230720,110400,377205866,975,975,975,975,500
|
|
20230720,110300,376718366,976,976,976,976,0
|
|
20230720,110200,376718366,976,976,976,976,0
|
|
20230720,110100,376718366,976,976,976,976,0
|
|
20230720,110000,376718366,976,974,976,974,47
|
|
20230720,105900,376672565,977,975,977,974,77
|
|
20230720,105800,376597427,978,976,978,972,892
|
|
20230720,105700,375729859,978,971,978,971,205
|
|
20230720,105600,375529419,980,980,980,980,0
|
|
20230720,105500,375529419,980,973,980,972,1010
|
|
20230720,105400,374543733,971,971,971,971,170
|
|
20230720,105300,374378663,971,971,971,971,100
|
|
20230720,105200,374281563,971,970,971,970,106
|
|
20230720,105100,374178740,971,968,971,968,2514
|
|
20230720,105000,371744763,968,971,971,968,350
|
|
20230720,104900,371405910,968,971,971,968,9485
|
|
20230720,104800,362210480,973,973,973,973,0
|
|
20230720,104700,362210480,973,973,973,973,0
|
|
20230720,104600,362210480,973,973,973,973,1
|
|
20230720,104500,362209507,971,972,974,971,25
|
|
20230720,104400,362185209,970,970,970,970,0
|
|
20230720,104300,362185209,970,974,974,970,165
|
|
20230720,104200,362024994,974,973,974,973,6
|
|
20230720,104100,362019155,974,973,974,973,65
|
|
20230720,104000,361955909,973,973,973,973,92
|
|
20230720,103900,361866393,973,973,973,973,0
|
|
20230720,103800,361866393,973,973,973,973,1
|
|
20230720,103700,361865420,975,971,975,970,190
|
|
20230720,103600,361681081,975,975,976,971,4088
|
|
20230720,103500,357708730,976,975,976,975,214
|
|
20230720,103400,357500079,976,975,976,972,5538
|
|
20230720,103300,352100639,976,975,976,973,277
|
|
20230720,103200,351830911,976,976,976,976,701
|
|
20230720,103100,351146735,972,977,977,972,4070
|
|
20230720,103000,347187625,975,975,975,975,2
|
|
20230720,102900,347185675,977,977,977,975,4
|
|
20230720,102800,347181771,975,975,975,975,2
|
|
20230720,102700,347179821,977,977,977,975,68
|
|
20230720,102600,347113389,975,975,975,975,1
|
|
20230720,102500,347112414,977,977,977,977,1
|
|
20230720,102400,347111437,975,978,978,975,34
|
|
20230720,102300,347078254,976,976,978,976,511
|
|
20230720,102200,346579500,980,980,981,979,602
|
|
20230720,102100,345989639,980,977,982,977,5021
|
|
20230720,102000,341075247,978,976,978,975,1827
|
|
20230720,101900,339290582,976,975,976,973,5199
|
|
20230720,101800,334225121,976,975,976,975,123
|
|
20230720,101700,334105195,975,975,975,975,119
|
|
20230720,101600,333989170,975,975,975,975,3220
|
|
20230720,101500,330849670,975,975,975,975,32
|
|
20230720,101400,330818470,975,975,975,975,1000
|
|
20230720,101300,329843470,974,980,980,974,1325
|
|
20230720,101200,328550402,980,980,980,980,3000
|
|
20230720,101100,325610402,980,980,980,980,0
|
|
20230720,101000,325610402,980,980,980,980,1353
|
|
20230720,100900,324284462,980,980,980,980,600
|
|
20230720,100800,323696462,983,976,983,976,201
|
|
20230720,100700,323500261,967,975,975,967,18533
|
|
20230720,100600,305501178,976,979,979,976,5779
|
|
20230720,100500,299851319,979,979,984,977,1455
|
|
20230720,100400,298428340,984,983,984,983,2
|
|
20230720,100300,298426373,984,984,984,984,0
|
|
20230720,100200,298426373,984,984,984,984,200
|
|
20230720,100100,298229573,985,974,985,974,480
|
|
20230720,100000,297761547,976,975,976,971,8695
|
|
20230720,095900,289296822,977,976,977,976,6
|
|
20230720,095800,289290965,975,975,975,975,0
|
|
20230720,095700,289290965,975,975,975,975,19
|
|
20230720,095600,289272440,975,975,975,975,7
|
|
20230720,095500,289265615,975,974,976,973,514
|
|
20230720,095400,288765289,976,976,976,976,1
|
|
20230720,095300,288764313,973,974,974,973,1329
|
|
20230720,095200,287471088,974,977,977,974,240
|
|
20230720,095100,287237186,975,975,975,975,152
|
|
20230720,095000,287088986,973,972,973,972,660
|
|
20230720,094900,286447465,972,971,972,971,73
|
|
20230720,094800,286376520,972,973,973,971,22
|
|
20230720,094700,286355154,973,973,973,973,301
|
|
20230720,094600,286062281,973,973,973,973,43
|
|
20230720,094500,286020442,973,973,973,973,0
|
|
20230720,094400,286020442,973,971,973,971,96
|
|
20230720,094300,285927180,971,971,971,971,0
|
|
20230720,094200,285927180,971,971,971,971,638
|
|
20230720,094100,285307682,971,971,971,971,2247
|
|
20230720,094000,283125845,972,973,973,971,3192
|
|
20230720,093900,280021295,973,974,974,973,1166
|
|
20230720,093800,278885653,975,976,976,975,1026
|
|
20230720,093700,277885301,978,974,978,974,3114
|
|
20230720,093600,274844809,979,979,979,979,329
|
|
20230720,093500,274522718,979,973,979,973,41
|
|
20230720,093400,274482813,979,973,979,973,1579
|
|
20230720,093300,272946440,974,974,974,974,0
|
|
20230720,093200,272946440,974,974,974,974,2178
|
|
20230720,093100,270825068,974,974,974,974,6
|
|
20230720,093000,270819224,971,973,973,971,316
|
|
20230720,092900,270512162,971,978,978,971,864
|
|
20230720,092800,269670682,979,980,980,978,36
|
|
20230720,092700,269635417,978,979,984,975,3854
|
|
20230720,092600,265866581,978,984,985,978,7585
|
|
20230720,092500,258438878,982,979,984,979,2615
|
|
20230720,092400,255875429,978,976,978,974,6391
|
|
20230720,092300,249636070,976,974,976,967,1909
|
|
20230720,092200,247783424,974,967,974,967,13661
|
|
20230720,092100,234525627,962,967,971,960,23851
|
|
20230720,092000,211459180,966,970,970,966,6140
|
|
20230720,091900,205516710,971,974,974,967,6911
|
|
20230720,091800,198821925,971,976,976,969,23288
|
|
20230720,091700,176182126,979,975,979,974,1743
|
|
20230720,091600,174484198,980,974,980,974,5836
|
|
20230720,091500,168794061,975,978,980,973,7196
|
|
20230720,091400,161777890,978,977,982,976,1585
|
|
20230720,091300,160229909,981,982,982,976,6638
|
|
20230720,091200,153739422,977,988,988,977,12293
|
|
20230720,091100,141687116,990,988,990,984,13103
|
|
20230720,091000,128772082,988,994,994,988,6008
|
|
20230720,090900,122825160,995,991,995,991,20
|
|
20230720,090800,122805296,995,993,995,988,15797
|
|
20230720,090700,107169273,993,998,1000,991,7023
|
|
20230720,090600,100186794,999,1006,1009,999,15508
|
|
20230720,090500,84619013,1006,1001,1006,998,24949
|
|
20230720,090400,59619731,1001,999,1004,998,4399
|
|
20230720,090300,55216641,998,998,1001,997,17403
|
|
20230720,090200,37808806,998,1000,1000,994,4905
|
|
20230720,090100,32915881,1000,997,1000,997,9790
|
|
20230720,090000,23137180,998,989,998,986,23399
|