645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194200,535562593,857,857,857,857,16705
|
|
20230705,194100,535562593,857,857,857,857,0
|
|
20230705,194000,535562593,857,857,857,857,0
|
|
20230705,193900,535562593,857,857,857,857,0
|
|
20230705,193800,535562593,857,857,857,857,0
|
|
20230705,193700,535562593,857,857,857,857,0
|
|
20230705,193600,535562593,857,857,857,857,0
|
|
20230705,193500,535562593,857,857,857,857,0
|
|
20230705,193400,535562593,857,857,857,857,0
|
|
20230705,193300,535562593,857,857,857,857,0
|
|
20230705,193200,535562593,857,857,857,857,0
|
|
20230705,193100,535562593,857,857,857,857,0
|
|
20230705,193000,535562593,857,857,857,857,0
|
|
20230705,192900,535562593,857,857,857,857,0
|
|
20230705,192800,535562593,857,857,857,857,0
|
|
20230705,192700,535562593,857,857,857,857,0
|
|
20230705,192600,535562593,857,857,857,857,0
|
|
20230705,192500,535562593,857,857,857,857,0
|
|
20230705,192400,535562593,857,857,857,857,0
|
|
20230705,192300,535562593,857,857,857,857,0
|
|
20230705,192200,535562593,857,857,857,857,0
|
|
20230705,192100,535562593,857,857,857,857,0
|
|
20230705,192000,535562593,857,857,857,857,0
|
|
20230705,191900,535562593,857,857,857,857,0
|
|
20230705,191800,535562593,857,857,857,857,0
|
|
20230705,191700,535562593,857,857,857,857,0
|
|
20230705,191600,535562593,857,857,857,857,0
|
|
20230705,191500,535562593,857,857,857,857,0
|
|
20230705,191400,535562593,857,857,857,857,0
|
|
20230705,191300,535562593,857,857,857,857,0
|
|
20230705,191200,535562593,857,857,857,857,16705
|
|
20230705,191100,535562593,857,857,857,857,0
|
|
20230705,191000,535562593,857,857,857,857,0
|
|
20230705,190900,535562593,857,857,857,857,0
|
|
20230705,190800,535562593,857,857,857,857,0
|
|
20230705,190700,535562593,857,857,857,857,0
|
|
20230705,190600,535562593,857,857,857,857,0
|
|
20230705,190500,535562593,857,857,857,857,0
|
|
20230705,190400,535562593,857,857,857,857,0
|
|
20230705,190300,535562593,857,857,857,857,0
|
|
20230705,190200,535562593,857,857,857,857,0
|
|
20230705,190100,535562593,857,857,857,857,0
|
|
20230705,190000,535562593,857,857,857,857,0
|
|
20230705,185900,535562593,857,857,857,857,0
|
|
20230705,185800,535562593,857,857,857,857,0
|
|
20230705,185700,535562593,857,857,857,857,0
|
|
20230705,185600,535562593,857,857,857,857,0
|
|
20230705,185500,535562593,857,857,857,857,0
|
|
20230705,185400,535562593,857,857,857,857,0
|
|
20230705,185300,535562593,857,857,857,857,0
|
|
20230705,185200,535562593,857,857,857,857,0
|
|
20230705,185100,535562593,857,857,857,857,0
|
|
20230705,185000,535562593,857,857,857,857,0
|
|
20230705,184900,535562593,857,857,857,857,0
|
|
20230705,184800,535562593,857,857,857,857,0
|
|
20230705,184700,535562593,857,857,857,857,0
|
|
20230705,184600,535562593,857,857,857,857,0
|
|
20230705,184500,535562593,857,857,857,857,0
|
|
20230705,184400,535562593,857,857,857,857,0
|
|
20230705,184300,535562593,857,857,857,857,0
|
|
20230705,184200,535562593,857,857,857,857,16705
|
|
20230705,184100,535562593,857,857,857,857,0
|
|
20230705,184000,535562593,857,857,857,857,0
|
|
20230705,183900,535562593,857,857,857,857,0
|
|
20230705,183800,535562593,857,857,857,857,0
|
|
20230705,183700,535562593,857,857,857,857,0
|
|
20230705,183600,535562593,857,857,857,857,0
|
|
20230705,183500,535562593,857,857,857,857,0
|
|
20230705,183400,535562593,857,857,857,857,0
|
|
20230705,183300,535562593,857,857,857,857,0
|
|
20230705,183200,535562593,857,857,857,857,0
|
|
20230705,183100,535562593,857,857,857,857,0
|
|
20230705,183000,535562593,857,857,857,857,0
|
|
20230705,182900,535562593,857,857,857,857,0
|
|
20230705,182800,535562593,857,857,857,857,0
|
|
20230705,182700,535562593,857,857,857,857,0
|
|
20230705,182600,535562593,857,857,857,857,0
|
|
20230705,182500,535562593,857,857,857,857,0
|
|
20230705,182400,535562593,857,857,857,857,0
|
|
20230705,182300,535562593,857,857,857,857,0
|
|
20230705,182200,535562593,857,857,857,857,0
|
|
20230705,182100,535562593,857,857,857,857,0
|
|
20230705,182000,535562593,857,857,857,857,0
|
|
20230705,181900,535562593,857,857,857,857,0
|
|
20230705,181800,535562593,857,857,857,857,0
|
|
20230705,181700,535562593,857,857,857,857,0
|
|
20230705,181600,535562593,857,857,857,857,0
|
|
20230705,181500,535562593,857,857,857,857,0
|
|
20230705,181400,535562593,857,857,857,857,0
|
|
20230705,181300,535562593,857,857,857,857,0
|
|
20230705,181200,535562593,857,857,857,857,16705
|
|
20230705,181100,535562593,857,857,857,857,0
|
|
20230705,181000,535562593,857,857,857,857,0
|
|
20230705,180900,535562593,857,857,857,857,0
|
|
20230705,180800,535562593,857,857,857,857,0
|
|
20230705,180700,535562593,857,857,857,857,0
|
|
20230705,180600,535562593,857,857,857,857,0
|
|
20230705,180500,535562593,857,857,857,857,0
|
|
20230705,180400,535562593,857,857,857,857,0
|
|
20230705,180300,535562593,857,857,857,857,0
|
|
20230705,180200,535562593,857,857,857,857,0
|
|
20230705,180100,535562593,857,857,857,857,0
|
|
20230705,180000,535562593,857,857,857,857,0
|
|
20230705,175900,535562593,857,857,857,857,0
|
|
20230705,175800,535562593,857,857,857,857,0
|
|
20230705,175700,535562593,857,857,857,857,0
|
|
20230705,175600,535562593,857,857,857,857,0
|
|
20230705,175500,535562593,857,857,857,857,0
|
|
20230705,175400,535562593,857,857,857,857,0
|
|
20230705,175300,535562593,857,857,857,857,0
|
|
20230705,175200,535562593,857,857,857,857,0
|
|
20230705,175100,535562593,857,857,857,857,0
|
|
20230705,175000,535562593,857,857,857,857,0
|
|
20230705,174900,535562593,857,857,857,857,0
|
|
20230705,174800,535562593,857,857,857,857,0
|
|
20230705,174700,535562593,857,857,857,857,0
|
|
20230705,174600,535562593,857,857,857,857,0
|
|
20230705,174500,535562593,857,857,857,857,0
|
|
20230705,174400,535562593,857,857,857,857,0
|
|
20230705,174300,535562593,857,857,857,857,0
|
|
20230705,174200,535562593,857,857,857,857,16705
|
|
20230705,174100,535562593,857,857,857,857,0
|
|
20230705,174000,535562593,857,857,857,857,0
|
|
20230705,173900,535562593,857,857,857,857,0
|
|
20230705,173800,535562593,857,857,857,857,0
|
|
20230705,173700,535562593,857,857,857,857,0
|
|
20230705,173600,535562593,857,857,857,857,0
|
|
20230705,173500,535562593,857,857,857,857,0
|
|
20230705,173400,535562593,857,857,857,857,0
|
|
20230705,173300,535562593,857,857,857,857,0
|
|
20230705,173200,535562593,857,857,857,857,0
|
|
20230705,173100,535562593,857,857,857,857,0
|
|
20230705,173000,535562593,857,857,857,857,0
|
|
20230705,172900,535562593,857,857,857,857,0
|
|
20230705,172800,535562593,857,857,857,857,0
|
|
20230705,172700,535562593,857,857,857,857,0
|
|
20230705,172600,535562593,857,857,857,857,0
|
|
20230705,172500,535562593,857,857,857,857,0
|
|
20230705,172400,535562593,857,857,857,857,0
|
|
20230705,172300,535562593,857,857,857,857,0
|
|
20230705,172200,535562593,857,857,857,857,0
|
|
20230705,172100,535562593,857,857,857,857,0
|
|
20230705,172000,535562593,857,857,857,857,0
|
|
20230705,171900,535562593,857,857,857,857,0
|
|
20230705,171800,535562593,857,857,857,857,0
|
|
20230705,171700,535562593,857,857,857,857,0
|
|
20230705,171600,535562593,857,857,857,857,0
|
|
20230705,171500,535562593,857,857,857,857,0
|
|
20230705,171400,535562593,857,857,857,857,0
|
|
20230705,171300,535562593,857,857,857,857,0
|
|
20230705,171200,535562593,857,857,857,857,16705
|
|
20230705,171100,535562593,857,857,857,857,0
|
|
20230705,171000,535562593,857,857,857,857,0
|
|
20230705,170900,535562593,857,857,857,857,0
|
|
20230705,170800,535562593,857,857,857,857,0
|
|
20230705,170700,535562593,857,857,857,857,0
|
|
20230705,170600,535562593,857,857,857,857,0
|
|
20230705,170500,535562593,857,857,857,857,0
|
|
20230705,170400,535562593,857,857,857,857,0
|
|
20230705,170300,535562593,857,857,857,857,0
|
|
20230705,170200,535562593,857,857,857,857,0
|
|
20230705,170100,535562593,857,857,857,857,0
|
|
20230705,170000,535562593,857,857,857,857,0
|
|
20230705,165900,535562593,857,857,857,857,0
|
|
20230705,165800,535562593,857,857,857,857,0
|
|
20230705,165700,535562593,857,857,857,857,0
|
|
20230705,165600,535562593,857,857,857,857,0
|
|
20230705,165500,535562593,857,857,857,857,0
|
|
20230705,165400,535562593,857,857,857,857,0
|
|
20230705,165300,535562593,857,857,857,857,0
|
|
20230705,165200,535562593,857,857,857,857,0
|
|
20230705,165100,535562593,857,857,857,857,0
|
|
20230705,165000,535562593,857,857,857,857,0
|
|
20230705,164900,535562593,857,857,857,857,0
|
|
20230705,164800,535562593,857,857,857,857,0
|
|
20230705,164700,535562593,857,857,857,857,0
|
|
20230705,164600,535562593,857,857,857,857,0
|
|
20230705,164500,535562593,857,857,857,857,0
|
|
20230705,164400,535562593,857,857,857,857,0
|
|
20230705,164300,535562593,857,857,857,857,0
|
|
20230705,164200,535562593,857,857,857,857,16705
|
|
20230705,164100,535562593,857,857,857,857,0
|
|
20230705,164000,535562593,857,857,857,857,0
|
|
20230705,163900,535562593,857,857,857,857,0
|
|
20230705,163800,535562593,857,857,857,857,0
|
|
20230705,163700,535562593,857,857,857,857,0
|
|
20230705,163600,535562593,857,857,857,857,0
|
|
20230705,163500,535562593,857,857,857,857,0
|
|
20230705,163400,535562593,857,857,857,857,0
|
|
20230705,163300,535562593,857,857,857,857,0
|
|
20230705,163200,535562593,857,857,857,857,0
|
|
20230705,163100,535562593,857,857,857,857,0
|
|
20230705,163000,535562593,857,857,857,857,0
|
|
20230705,162900,535562593,857,857,857,857,0
|
|
20230705,162800,535562593,857,857,857,857,0
|
|
20230705,162700,535562593,857,857,857,857,0
|
|
20230705,162600,535562593,857,857,857,857,0
|
|
20230705,162500,535562593,857,857,857,857,0
|
|
20230705,162400,535562593,857,857,857,857,0
|
|
20230705,162300,535562593,857,857,857,857,0
|
|
20230705,162200,535562593,857,857,857,857,0
|
|
20230705,162100,535562593,857,857,857,857,0
|
|
20230705,162000,535562593,857,857,857,857,0
|
|
20230705,161900,535562593,857,857,857,857,0
|
|
20230705,161800,535562593,857,857,857,857,0
|
|
20230705,161700,535562593,857,857,857,857,0
|
|
20230705,161600,535562593,857,857,857,857,0
|
|
20230705,161500,535562593,857,857,857,857,0
|
|
20230705,161400,535562593,857,857,857,857,0
|
|
20230705,161300,535562593,857,857,857,857,0
|
|
20230705,161200,535562593,857,857,857,857,16705
|
|
20230705,161100,535562593,857,857,857,857,0
|
|
20230705,161000,535562593,857,857,857,857,0
|
|
20230705,160900,535562593,857,857,857,857,0
|
|
20230705,160800,535562593,857,857,857,857,0
|
|
20230705,160700,535562593,857,857,857,857,0
|
|
20230705,160600,535562593,857,857,857,857,0
|
|
20230705,160500,535562593,857,857,857,857,0
|
|
20230705,160400,535562593,857,857,857,857,0
|
|
20230705,160300,535562593,857,857,857,857,0
|
|
20230705,160200,535562593,857,857,857,857,0
|
|
20230705,160100,535562593,857,857,857,857,0
|
|
20230705,160000,535562593,857,857,857,857,0
|
|
20230705,155900,535562593,857,857,857,857,0
|
|
20230705,155800,535562593,857,857,857,857,0
|
|
20230705,155700,535562593,857,857,857,857,0
|
|
20230705,155600,535562593,857,857,857,857,0
|
|
20230705,155500,535562593,857,857,857,857,0
|
|
20230705,155400,535562593,857,857,857,857,0
|
|
20230705,155300,535562593,857,857,857,857,0
|
|
20230705,155200,535562593,857,857,857,857,0
|
|
20230705,155100,535562593,857,857,857,857,0
|
|
20230705,155000,535562593,857,857,857,857,0
|
|
20230705,154900,535562593,857,857,857,857,0
|
|
20230705,154800,535562593,857,857,857,857,0
|
|
20230705,154700,535562593,857,857,857,857,0
|
|
20230705,154600,535562593,857,857,857,857,0
|
|
20230705,154500,535562593,857,857,857,857,0
|
|
20230705,154400,535562593,857,857,857,857,0
|
|
20230705,154300,535562593,857,857,857,857,0
|
|
20230705,154200,535562593,857,857,857,857,16705
|
|
20230705,154100,535562593,857,857,857,857,0
|
|
20230705,154000,535562593,857,857,857,857,0
|
|
20230705,153900,535562593,857,857,857,857,0
|
|
20230705,153800,535562593,857,857,857,857,0
|
|
20230705,153700,535562593,857,857,857,857,0
|
|
20230705,153600,535562593,857,857,857,857,0
|
|
20230705,153500,535562593,857,857,857,857,0
|
|
20230705,153400,535562593,857,857,857,857,0
|
|
20230705,153300,535562593,857,857,857,857,0
|
|
20230705,153200,535562593,857,857,857,857,0
|
|
20230705,153100,535562593,857,857,857,857,0
|
|
20230705,153000,535562593,857,857,857,857,16705
|
|
20230705,152900,521246408,853,853,853,853,0
|
|
20230705,152800,521246408,853,853,853,853,0
|
|
20230705,152700,521246408,853,853,853,853,0
|
|
20230705,152600,521246408,853,853,853,853,0
|
|
20230705,152500,521246408,853,853,853,853,0
|
|
20230705,152400,521246408,853,853,853,853,0
|
|
20230705,152300,521246408,853,853,853,853,0
|
|
20230705,152200,521246408,853,853,853,853,0
|
|
20230705,152100,521246408,853,853,853,853,0
|
|
20230705,152000,521246408,853,853,853,853,0
|
|
20230705,151900,521246408,853,853,853,851,167
|
|
20230705,151800,521104281,851,851,851,851,0
|
|
20230705,151700,521104281,851,852,852,851,39
|
|
20230705,151600,521071055,852,853,853,852,3321
|
|
20230705,151500,518241443,853,857,857,853,2
|
|
20230705,151400,518239733,853,853,853,853,617
|
|
20230705,151300,517713432,858,854,858,854,71
|
|
20230705,151200,517652794,854,854,854,854,1998
|
|
20230705,151100,515946502,858,858,858,858,3
|
|
20230705,151000,515943928,854,854,858,854,77
|
|
20230705,150900,515877870,858,855,858,855,1380
|
|
20230705,150800,514697964,859,859,859,855,454
|
|
20230705,150700,514309782,859,855,859,855,2
|
|
20230705,150600,514308068,859,858,859,856,8
|
|
20230705,150500,514301208,856,856,859,855,236
|
|
20230705,150400,514099418,855,859,859,855,27
|
|
20230705,150300,514076229,859,859,859,859,3
|
|
20230705,150200,514073652,859,857,859,857,30
|
|
20230705,150100,514047916,854,854,854,854,1
|
|
20230705,150000,514047062,857,857,857,857,0
|
|
20230705,145900,514047062,857,857,857,857,0
|
|
20230705,145800,514047062,857,857,857,857,10
|
|
20230705,145700,514038492,857,857,857,857,0
|
|
20230705,145600,514038492,857,857,857,857,0
|
|
20230705,145500,514038492,857,855,857,855,15
|
|
20230705,145400,514025641,855,854,855,854,443
|
|
20230705,145300,513647311,854,854,854,854,50
|
|
20230705,145200,513604611,854,854,854,854,0
|
|
20230705,145100,513604611,854,854,854,854,0
|
|
20230705,145000,513604611,854,853,854,853,59
|
|
20230705,144900,513554283,855,855,855,855,0
|
|
20230705,144800,513554283,855,855,855,855,0
|
|
20230705,144700,513554283,855,855,855,855,481
|
|
20230705,144600,513143028,855,855,855,855,0
|
|
20230705,144500,513143028,855,855,855,855,261
|
|
20230705,144400,512919873,852,852,852,852,0
|
|
20230705,144300,512919873,852,852,852,852,0
|
|
20230705,144200,512919873,852,852,852,852,1
|
|
20230705,144100,512919021,855,855,855,855,0
|
|
20230705,144000,512919021,855,855,855,855,0
|
|
20230705,143900,512919021,855,855,855,855,2
|
|
20230705,143800,512917311,851,851,851,851,90
|
|
20230705,143700,512840721,850,851,851,850,685
|
|
20230705,143600,512257898,851,851,851,851,0
|
|
20230705,143500,512257898,851,851,851,851,5
|
|
20230705,143400,512253643,851,853,853,851,900
|
|
20230705,143300,511487622,855,855,855,855,0
|
|
20230705,143200,511487622,855,855,855,855,0
|
|
20230705,143100,511487622,855,855,855,855,0
|
|
20230705,143000,511487622,855,855,855,855,29
|
|
20230705,142900,511462827,855,855,855,855,0
|
|
20230705,142800,511462827,855,855,855,855,2
|
|
20230705,142700,511461117,854,854,854,854,0
|
|
20230705,142600,511461117,854,854,854,854,211
|
|
20230705,142500,511280923,854,854,854,854,0
|
|
20230705,142400,511280923,854,855,855,851,607
|
|
20230705,142300,510764312,852,852,852,852,0
|
|
20230705,142200,510764312,852,852,852,852,0
|
|
20230705,142100,510764312,852,852,852,852,5
|
|
20230705,142000,510760052,852,852,852,852,0
|
|
20230705,141900,510760052,852,852,852,852,0
|
|
20230705,141800,510760052,852,852,852,852,45
|
|
20230705,141700,510721712,852,852,852,852,0
|
|
20230705,141600,510721712,852,852,852,852,1
|
|
20230705,141500,510720860,852,852,852,852,29
|
|
20230705,141400,510696152,852,852,852,852,0
|
|
20230705,141300,510696152,852,852,852,852,800
|
|
20230705,141200,510014552,851,851,851,851,0
|
|
20230705,141100,510014552,851,851,851,851,672
|
|
20230705,141000,509442680,851,851,851,850,237
|
|
20230705,140900,509241228,850,850,850,850,0
|
|
20230705,140800,509241228,850,850,850,850,4
|
|
20230705,140700,509237828,852,851,852,850,15
|
|
20230705,140600,509225065,850,852,852,850,95
|
|
20230705,140500,509144150,852,854,854,852,220
|
|
20230705,140400,508956547,856,856,856,856,20
|
|
20230705,140300,508939427,856,856,856,856,100
|
|
20230705,140200,508853827,857,857,857,857,656
|
|
20230705,140100,508291635,857,853,857,850,112
|
|
20230705,140000,508196396,857,853,857,853,3
|
|
20230705,135900,508193831,851,850,851,850,3967
|
|
20230705,135800,504819152,846,849,849,846,645
|
|
20230705,135700,504273303,846,846,846,846,0
|
|
20230705,135600,504273303,846,847,847,846,753
|
|
20230705,135500,503636238,850,846,850,846,777
|
|
20230705,135400,502978887,846,846,846,846,0
|
|
20230705,135300,502978887,846,846,846,846,0
|
|
20230705,135200,502978887,846,847,847,846,1710
|
|
20230705,135100,501532179,847,847,847,847,4
|
|
20230705,135000,501528791,846,846,846,846,920
|
|
20230705,134900,500750471,847,847,847,847,370
|
|
20230705,134800,500437081,847,847,847,847,249
|
|
20230705,134700,500226178,846,846,846,846,0
|
|
20230705,134600,500226178,846,846,846,846,17
|
|
20230705,134500,500211796,846,846,846,846,0
|
|
20230705,134400,500211796,846,846,846,846,673
|
|
20230705,134300,499642438,845,849,849,845,13990
|
|
20230705,134200,487782920,849,853,853,849,19466
|
|
20230705,134100,471223906,854,854,854,854,0
|
|
20230705,134000,471223906,854,854,854,854,0
|
|
20230705,133900,471223906,854,854,854,854,6015
|
|
20230705,133800,466087096,855,856,856,855,9153
|
|
20230705,133700,458260275,857,858,858,857,7816
|
|
20230705,133600,451556352,858,858,858,858,25
|
|
20230705,133500,451534902,859,859,859,859,380
|
|
20230705,133400,451208482,860,860,860,860,0
|
|
20230705,133300,451208482,860,860,860,860,0
|
|
20230705,133200,451208482,860,860,860,860,200
|
|
20230705,133100,451036482,860,860,860,860,0
|
|
20230705,133000,451036482,860,860,860,860,86
|
|
20230705,132900,450962522,858,858,858,858,0
|
|
20230705,132800,450962522,858,858,858,858,908
|
|
20230705,132700,450183458,858,858,858,858,0
|
|
20230705,132600,450183458,858,858,858,858,0
|
|
20230705,132500,450183458,858,859,859,858,496
|
|
20230705,132400,449757840,860,860,860,860,0
|
|
20230705,132300,449757840,860,860,860,860,0
|
|
20230705,132200,449757840,860,860,860,860,552
|
|
20230705,132100,449283120,859,859,859,859,301
|
|
20230705,132000,449024561,860,860,860,860,0
|
|
20230705,131900,449024561,860,860,860,860,0
|
|
20230705,131800,449024561,860,860,860,860,0
|
|
20230705,131700,449024561,860,860,860,860,0
|
|
20230705,131600,449024561,860,860,860,860,100
|
|
20230705,131500,448938561,858,858,858,858,0
|
|
20230705,131400,448938561,858,859,859,858,592
|
|
20230705,131300,448430623,859,859,859,859,0
|
|
20230705,131200,448430623,859,859,859,859,67
|
|
20230705,131100,448373070,861,861,861,861,0
|
|
20230705,131000,448373070,861,861,861,861,2
|
|
20230705,130900,448371348,861,861,861,861,5
|
|
20230705,130800,448367043,861,859,861,859,34
|
|
20230705,130700,448337817,859,859,859,859,0
|
|
20230705,130600,448337817,859,861,861,859,42
|
|
20230705,130500,448301735,861,861,861,861,0
|
|
20230705,130400,448301735,861,861,861,861,2
|
|
20230705,130300,448300013,859,859,859,859,0
|
|
20230705,130200,448300013,859,859,859,859,0
|
|
20230705,130100,448300013,859,859,859,859,242
|
|
20230705,130000,448092135,861,861,861,861,110
|
|
20230705,125900,447997425,861,861,861,861,0
|
|
20230705,125800,447997425,861,861,861,861,30
|
|
20230705,125700,447971595,861,861,861,861,0
|
|
20230705,125600,447971595,861,861,861,861,1
|
|
20230705,125500,447970734,858,859,859,858,6
|
|
20230705,125400,447965585,858,860,860,858,50
|
|
20230705,125300,447922652,858,858,858,858,0
|
|
20230705,125200,447922652,858,859,859,858,840
|
|
20230705,125100,447201924,858,859,859,858,234
|
|
20230705,125000,447001151,859,859,859,859,0
|
|
20230705,124900,447001151,859,859,861,859,17
|
|
20230705,124800,446986530,858,859,859,858,11
|
|
20230705,124700,446977084,859,859,859,859,189
|
|
20230705,124600,446814733,859,859,859,859,987
|
|
20230705,124500,445966900,860,860,860,860,10
|
|
20230705,124400,445958300,858,858,858,858,0
|
|
20230705,124300,445958300,858,859,859,858,333
|
|
20230705,124200,445672568,860,860,860,860,0
|
|
20230705,124100,445672568,860,860,860,860,100
|
|
20230705,124000,445586568,861,860,861,858,600
|
|
20230705,123900,445071465,857,857,857,857,0
|
|
20230705,123800,445071465,857,857,857,857,0
|
|
20230705,123700,445071465,857,857,857,857,0
|
|
20230705,123600,445071465,857,857,857,857,0
|
|
20230705,123500,445071465,857,857,857,857,0
|
|
20230705,123400,445071465,857,860,860,857,855
|
|
20230705,123300,444338727,856,856,856,856,0
|
|
20230705,123200,444338727,856,856,856,856,0
|
|
20230705,123100,444338727,856,857,857,856,3002
|
|
20230705,123000,441766015,862,858,862,857,2502
|
|
20230705,122900,439618841,859,862,862,859,54
|
|
20230705,122800,439572394,862,862,862,862,0
|
|
20230705,122700,439572394,862,862,862,862,0
|
|
20230705,122600,439572394,862,862,862,862,1
|
|
20230705,122500,439571532,861,861,861,861,2100
|
|
20230705,122400,437763432,862,862,862,862,0
|
|
20230705,122300,437763432,862,862,862,862,0
|
|
20230705,122200,437763432,862,862,862,862,0
|
|
20230705,122100,437763432,862,862,862,862,2129
|
|
20230705,122000,435928234,867,867,867,867,1
|
|
20230705,121900,435927367,865,865,865,865,1119
|
|
20230705,121800,434959432,865,865,865,865,2417
|
|
20230705,121700,432868727,865,865,865,865,0
|
|
20230705,121600,432868727,865,858,865,858,10091
|
|
20230705,121500,424144585,858,858,858,858,159
|
|
20230705,121400,424008163,859,859,859,859,18
|
|
20230705,121300,423992701,857,857,857,857,0
|
|
20230705,121200,423992701,857,857,857,857,0
|
|
20230705,121100,423992701,857,857,857,857,0
|
|
20230705,121000,423992701,857,857,857,857,50
|
|
20230705,120900,423949851,857,857,857,857,9
|
|
20230705,120800,423942138,857,857,857,857,0
|
|
20230705,120700,423942138,857,857,857,857,0
|
|
20230705,120600,423942138,857,857,857,857,133
|
|
20230705,120500,423828157,857,857,857,857,10
|
|
20230705,120400,423819587,856,856,856,856,0
|
|
20230705,120300,423819587,856,856,856,856,29
|
|
20230705,120200,423794763,856,856,856,856,0
|
|
20230705,120100,423794763,856,856,856,856,0
|
|
20230705,120000,423794763,856,856,856,856,119
|
|
20230705,115900,423692899,856,856,856,856,91
|
|
20230705,115800,423615003,856,856,856,856,0
|
|
20230705,115700,423615003,856,856,856,856,360
|
|
20230705,115600,423306843,855,855,855,855,1011
|
|
20230705,115500,422442438,855,855,855,855,200
|
|
20230705,115400,422271438,855,855,855,855,0
|
|
20230705,115300,422271438,855,855,855,855,300
|
|
20230705,115200,422014938,855,855,855,855,0
|
|
20230705,115100,422014938,855,855,855,855,0
|
|
20230705,115000,422014938,855,853,855,853,2103
|
|
20230705,114900,420220813,854,854,854,854,0
|
|
20230705,114800,420220813,854,854,854,854,1
|
|
20230705,114700,420219959,855,855,855,855,0
|
|
20230705,114600,420219959,855,855,855,855,0
|
|
20230705,114500,420219959,855,855,855,855,0
|
|
20230705,114400,420219959,855,855,855,855,34
|
|
20230705,114300,420190889,855,855,855,855,330
|
|
20230705,114200,419908739,853,853,853,853,277
|
|
20230705,114100,419672458,855,855,855,855,100
|
|
20230705,114000,419586958,855,853,855,853,2146
|
|
20230705,113900,417752784,853,853,853,853,3
|
|
20230705,113800,417750225,854,853,854,853,317
|
|
20230705,113700,417479700,853,853,853,853,55
|
|
20230705,113600,417432785,854,854,854,854,0
|
|
20230705,113500,417432785,854,853,854,853,6
|
|
20230705,113400,417427662,852,852,852,852,25
|
|
20230705,113300,417406362,854,854,854,854,0
|
|
20230705,113200,417406362,854,854,854,854,704
|
|
20230705,113100,416805146,852,852,852,852,0
|
|
20230705,113000,416805146,852,852,852,852,0
|
|
20230705,112900,416805146,852,852,852,852,20
|
|
20230705,112800,416788106,852,852,852,852,531
|
|
20230705,112700,416335694,851,851,851,851,15
|
|
20230705,112600,416322929,851,851,851,851,2
|
|
20230705,112500,416321227,851,850,851,850,3783
|
|
20230705,112400,413105149,848,847,848,847,1306
|
|
20230705,112300,411997690,848,848,848,848,753
|
|
20230705,112200,411359146,848,847,848,847,30
|
|
20230705,112100,411333735,850,846,850,846,797
|
|
20230705,112000,410659417,850,850,850,850,1
|
|
20230705,111900,410658567,846,846,846,846,0
|
|
20230705,111800,410658567,846,848,848,846,2224
|
|
20230705,111700,408775893,850,850,850,850,0
|
|
20230705,111600,408775893,850,848,850,848,1211
|
|
20230705,111500,407747833,848,848,848,848,279
|
|
20230705,111400,407511241,847,847,847,847,1053
|
|
20230705,111300,406619350,848,848,848,848,2
|
|
20230705,111200,406617654,847,851,851,847,553
|
|
20230705,111100,406148863,853,849,853,848,2922
|
|
20230705,111000,403668272,850,851,851,850,1278
|
|
20230705,110900,402581853,856,851,856,851,720
|
|
20230705,110800,401969128,859,850,859,850,41126
|
|
20230705,110700,367011984,850,850,850,848,144
|
|
20230705,110600,366889826,850,848,850,848,6908
|
|
20230705,110500,361020058,848,848,848,844,3067
|
|
20230705,110400,358420434,845,845,845,845,2419
|
|
20230705,110300,356376379,845,843,845,843,4439
|
|
20230705,110200,352629754,843,849,850,843,6082
|
|
20230705,110100,347472706,850,854,854,850,202
|
|
20230705,110000,347300986,854,854,854,854,145
|
|
20230705,105900,347177156,855,846,855,846,11731
|
|
20230705,105800,337221959,844,843,844,840,6911
|
|
20230705,105700,331401984,843,844,844,843,1039
|
|
20230705,105600,330525675,844,844,846,839,43874
|
|
20230705,105500,293656643,840,846,846,840,5299
|
|
20230705,105400,289194420,840,854,854,840,67803
|
|
20230705,105300,231808371,854,854,854,854,0
|
|
20230705,105200,231808371,854,855,855,854,584
|
|
20230705,105100,231309632,855,854,855,854,5200
|
|
20230705,105000,226868632,853,857,857,853,26058
|
|
20230705,104900,204583106,857,857,857,857,0
|
|
20230705,104800,204583106,857,860,860,857,746
|
|
20230705,104700,203943781,862,862,862,862,0
|
|
20230705,104600,203943781,862,858,862,857,4647
|
|
20230705,104500,199956315,858,858,858,857,3000
|
|
20230705,104400,197383150,857,858,858,857,760
|
|
20230705,104300,196731814,865,865,865,865,5
|
|
20230705,104200,196727489,857,858,858,857,5000
|
|
20230705,104100,192439490,857,857,857,857,0
|
|
20230705,104000,192439490,857,857,857,857,6253
|
|
20230705,103900,187080669,864,858,864,856,8536
|
|
20230705,103800,179763047,857,865,866,857,61608
|
|
20230705,103700,126836494,865,865,865,865,0
|
|
20230705,103600,126836494,865,865,865,865,60
|
|
20230705,103500,126784594,865,865,865,865,705
|
|
20230705,103400,126174769,863,863,863,863,883
|
|
20230705,103300,125412740,863,863,863,863,100
|
|
20230705,103200,125326440,863,863,863,863,115
|
|
20230705,103100,125227195,864,864,864,864,712
|
|
20230705,103000,124612027,865,865,865,865,104
|
|
20230705,102900,124522067,865,865,865,865,2636
|
|
20230705,102800,122241927,865,865,865,865,5583
|
|
20230705,102700,117412632,865,865,865,865,517
|
|
20230705,102600,116965427,865,865,870,864,12001
|
|
20230705,102500,106590717,865,865,865,865,10000
|
|
20230705,102400,97940717,865,865,865,865,0
|
|
20230705,102300,97940717,865,866,871,864,217
|
|
20230705,102200,97752842,870,870,870,870,100
|
|
20230705,102100,97665842,870,864,870,864,5606
|
|
20230705,102000,92813116,864,864,864,864,30
|
|
20230705,101900,92787196,864,864,864,864,1
|
|
20230705,101800,92786332,864,864,864,864,335
|
|
20230705,101700,92496892,864,864,864,864,0
|
|
20230705,101600,92496892,864,864,864,864,0
|
|
20230705,101500,92496892,864,864,864,864,83
|
|
20230705,101400,92425180,864,867,867,864,1705
|
|
20230705,101300,90947611,867,868,868,867,496
|
|
20230705,101200,90517279,868,870,870,868,180
|
|
20230705,101100,90360939,870,870,870,870,1
|
|
20230705,101000,90360069,869,870,870,869,168
|
|
20230705,100900,90213918,870,870,870,870,4
|
|
20230705,100800,90210438,868,868,868,867,1290
|
|
20230705,100700,89090761,868,868,868,868,0
|
|
20230705,100600,89090761,868,868,868,868,0
|
|
20230705,100500,89090761,868,868,868,868,0
|
|
20230705,100400,89090761,868,864,868,864,51
|
|
20230705,100300,89046509,863,863,863,863,615
|
|
20230705,100200,88515764,863,863,863,863,1
|
|
20230705,100100,88514901,865,865,865,865,0
|
|
20230705,100000,88514901,865,864,865,861,3202
|
|
20230705,095900,85756025,865,866,866,865,1110
|
|
20230705,095800,84795874,867,867,867,867,0
|
|
20230705,095700,84795874,867,867,867,867,0
|
|
20230705,095600,84795874,867,868,868,867,7
|
|
20230705,095500,84789799,868,868,868,868,0
|
|
20230705,095400,84789799,868,869,869,868,592
|
|
20230705,095300,84275466,869,869,869,869,1
|
|
20230705,095200,84274597,867,863,867,863,2900
|
|
20230705,095100,81766861,863,863,863,863,9
|
|
20230705,095000,81759094,863,863,863,863,0
|
|
20230705,094900,81759094,863,863,863,863,27
|
|
20230705,094800,81735793,861,861,861,861,0
|
|
20230705,094700,81735793,861,861,861,861,0
|
|
20230705,094600,81735793,861,864,864,861,6591
|
|
20230705,094500,76053363,865,865,867,865,8786
|
|
20230705,094400,68452377,867,867,867,867,0
|
|
20230705,094300,68452377,867,867,867,867,5
|
|
20230705,094200,68448042,867,867,867,867,1
|
|
20230705,094100,68447175,866,866,866,866,2
|
|
20230705,094000,68445443,867,867,867,867,50
|
|
20230705,093900,68402093,867,867,867,867,0
|
|
20230705,093800,68402093,867,867,867,867,5
|
|
20230705,093700,68397758,868,867,868,867,132
|
|
20230705,093600,68283304,862,869,869,861,6369
|
|
20230705,093500,62779907,871,871,871,871,0
|
|
20230705,093400,62779907,871,871,871,871,225
|
|
20230705,093300,62583932,871,872,872,869,528
|
|
20230705,093200,62124195,874,874,874,874,0
|
|
20230705,093100,62124195,874,871,874,871,7006
|
|
20230705,093000,56021731,873,874,874,873,37
|
|
20230705,092900,55989429,875,871,875,871,29
|
|
20230705,092800,55964130,875,875,875,875,6
|
|
20230705,092700,55958880,875,875,875,875,1020
|
|
20230705,092600,55066380,875,875,875,875,1001
|
|
20230705,092500,54190505,871,872,874,871,860
|
|
20230705,092400,53441114,872,872,872,872,155
|
|
20230705,092300,53305954,873,873,873,873,535
|
|
20230705,092200,52838899,874,875,875,874,883
|
|
20230705,092100,52067107,875,875,875,875,0
|
|
20230705,092000,52067107,875,875,875,875,0
|
|
20230705,091900,52067107,875,875,875,875,29
|
|
20230705,091800,52041732,877,877,877,877,0
|
|
20230705,091700,52041732,877,872,877,872,1964
|
|
20230705,091600,50324543,871,873,873,871,307
|
|
20230705,091500,50056566,873,874,874,873,1023
|
|
20230705,091400,49162687,874,874,874,874,178
|
|
20230705,091300,49007115,873,873,873,873,0
|
|
20230705,091200,49007115,873,871,873,871,3801
|
|
20230705,091100,45695842,871,871,871,871,3002
|
|
20230705,091000,43081100,870,866,870,866,2274
|
|
20230705,090900,41108299,865,866,866,860,1147
|
|
20230705,090800,40115006,860,865,865,860,4479
|
|
20230705,090700,36256492,865,865,865,865,0
|
|
20230705,090600,36256492,865,861,865,861,4380
|
|
20230705,090500,32482356,861,863,863,861,3676
|
|
20230705,090400,29314346,863,869,869,863,2141
|
|
20230705,090300,27459969,868,864,868,864,5022
|
|
20230705,090200,23102229,865,881,881,865,6449
|
|
20230705,090100,17496948,872,875,875,872,12499
|
|
20230705,090000,6575452,877,890,890,876,7485
|