646 lines
29 KiB
CSV
646 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194300,1913273763,654,654,654,654,24650
|
|
20230710,194200,1913273763,654,654,654,654,0
|
|
20230710,194100,1913273763,654,654,654,654,0
|
|
20230710,194000,1913273763,654,654,654,654,0
|
|
20230710,193900,1913273763,654,654,654,654,0
|
|
20230710,193800,1913273763,654,654,654,654,0
|
|
20230710,193700,1913273763,654,654,654,654,0
|
|
20230710,193600,1913273763,654,654,654,654,0
|
|
20230710,193500,1913273763,654,654,654,654,0
|
|
20230710,193400,1913273763,654,654,654,654,0
|
|
20230710,193300,1913273763,654,654,654,654,0
|
|
20230710,193200,1913273763,654,654,654,654,0
|
|
20230710,193100,1913273763,654,654,654,654,0
|
|
20230710,193000,1913273763,654,654,654,654,0
|
|
20230710,192900,1913273763,654,654,654,654,0
|
|
20230710,192800,1913273763,654,654,654,654,0
|
|
20230710,192700,1913273763,654,654,654,654,0
|
|
20230710,192600,1913273763,654,654,654,654,0
|
|
20230710,192500,1913273763,654,654,654,654,0
|
|
20230710,192400,1913273763,654,654,654,654,0
|
|
20230710,192300,1913273763,654,654,654,654,0
|
|
20230710,192200,1913273763,654,654,654,654,0
|
|
20230710,192100,1913273763,654,654,654,654,0
|
|
20230710,192000,1913273763,654,654,654,654,0
|
|
20230710,191900,1913273763,654,654,654,654,0
|
|
20230710,191800,1913273763,654,654,654,654,0
|
|
20230710,191700,1913273763,654,654,654,654,0
|
|
20230710,191600,1913273763,654,654,654,654,0
|
|
20230710,191500,1913273763,654,654,654,654,0
|
|
20230710,191400,1913273763,654,654,654,654,0
|
|
20230710,191300,1913273763,654,654,654,654,24650
|
|
20230710,191200,1913273763,654,654,654,654,0
|
|
20230710,191100,1913273763,654,654,654,654,0
|
|
20230710,191000,1913273763,654,654,654,654,0
|
|
20230710,190900,1913273763,654,654,654,654,0
|
|
20230710,190800,1913273763,654,654,654,654,0
|
|
20230710,190700,1913273763,654,654,654,654,0
|
|
20230710,190600,1913273763,654,654,654,654,0
|
|
20230710,190500,1913273763,654,654,654,654,0
|
|
20230710,190400,1913273763,654,654,654,654,0
|
|
20230710,190300,1913273763,654,654,654,654,0
|
|
20230710,190200,1913273763,654,654,654,654,0
|
|
20230710,190100,1913273763,654,654,654,654,0
|
|
20230710,190000,1913273763,654,654,654,654,0
|
|
20230710,185900,1913273763,654,654,654,654,0
|
|
20230710,185800,1913273763,654,654,654,654,0
|
|
20230710,185700,1913273763,654,654,654,654,0
|
|
20230710,185600,1913273763,654,654,654,654,0
|
|
20230710,185500,1913273763,654,654,654,654,0
|
|
20230710,185400,1913273763,654,654,654,654,0
|
|
20230710,185300,1913273763,654,654,654,654,0
|
|
20230710,185200,1913273763,654,654,654,654,0
|
|
20230710,185100,1913273763,654,654,654,654,0
|
|
20230710,185000,1913273763,654,654,654,654,0
|
|
20230710,184900,1913273763,654,654,654,654,0
|
|
20230710,184800,1913273763,654,654,654,654,0
|
|
20230710,184700,1913273763,654,654,654,654,0
|
|
20230710,184600,1913273763,654,654,654,654,0
|
|
20230710,184500,1913273763,654,654,654,654,0
|
|
20230710,184400,1913273763,654,654,654,654,0
|
|
20230710,184300,1913273763,654,654,654,654,24650
|
|
20230710,184200,1913273763,654,654,654,654,0
|
|
20230710,184100,1913273763,654,654,654,654,0
|
|
20230710,184000,1913273763,654,654,654,654,0
|
|
20230710,183900,1913273763,654,654,654,654,0
|
|
20230710,183800,1913273763,654,654,654,654,0
|
|
20230710,183700,1913273763,654,654,654,654,0
|
|
20230710,183600,1913273763,654,654,654,654,0
|
|
20230710,183500,1913273763,654,654,654,654,0
|
|
20230710,183400,1913273763,654,654,654,654,0
|
|
20230710,183300,1913273763,654,654,654,654,0
|
|
20230710,183200,1913273763,654,654,654,654,0
|
|
20230710,183100,1913273763,654,654,654,654,0
|
|
20230710,183000,1913273763,654,654,654,654,0
|
|
20230710,182900,1913273763,654,654,654,654,0
|
|
20230710,182800,1913273763,654,654,654,654,0
|
|
20230710,182700,1913273763,654,654,654,654,0
|
|
20230710,182600,1913273763,654,654,654,654,0
|
|
20230710,182500,1913273763,654,654,654,654,0
|
|
20230710,182400,1913273763,654,654,654,654,0
|
|
20230710,182300,1913273763,654,654,654,654,0
|
|
20230710,182200,1913273763,654,654,654,654,0
|
|
20230710,182100,1913273763,654,654,654,654,0
|
|
20230710,182000,1913273763,654,654,654,654,0
|
|
20230710,181900,1913273763,654,654,654,654,0
|
|
20230710,181800,1913273763,654,654,654,654,0
|
|
20230710,181700,1913273763,654,654,654,654,0
|
|
20230710,181600,1913273763,654,654,654,654,0
|
|
20230710,181500,1913273763,654,654,654,654,0
|
|
20230710,181400,1913273763,654,654,654,654,0
|
|
20230710,181300,1913273763,654,654,654,654,24650
|
|
20230710,181200,1913273763,654,654,654,654,0
|
|
20230710,181100,1913273763,654,654,654,654,0
|
|
20230710,181000,1913273763,654,654,654,654,0
|
|
20230710,180900,1913273763,654,654,654,654,0
|
|
20230710,180800,1913273763,654,654,654,654,0
|
|
20230710,180700,1913273763,654,654,654,654,0
|
|
20230710,180600,1913273763,654,654,654,654,0
|
|
20230710,180500,1913273763,654,654,654,654,0
|
|
20230710,180400,1913273763,654,654,654,654,0
|
|
20230710,180300,1913273763,654,654,654,654,0
|
|
20230710,180200,1913273763,654,654,654,654,0
|
|
20230710,180100,1913273763,654,654,654,654,0
|
|
20230710,180000,1913273763,654,654,654,654,0
|
|
20230710,175900,1913273763,654,654,654,654,0
|
|
20230710,175800,1913273763,654,654,654,654,0
|
|
20230710,175700,1913273763,654,654,654,654,0
|
|
20230710,175600,1913273763,654,654,654,654,0
|
|
20230710,175500,1913273763,654,654,654,654,0
|
|
20230710,175400,1913273763,654,654,654,654,0
|
|
20230710,175300,1913273763,654,654,654,654,0
|
|
20230710,175200,1913273763,654,654,654,654,0
|
|
20230710,175100,1913273763,654,654,654,654,0
|
|
20230710,175000,1913273763,654,654,654,654,0
|
|
20230710,174900,1913273763,654,654,654,654,0
|
|
20230710,174800,1913273763,654,654,654,654,0
|
|
20230710,174700,1913273763,654,654,654,654,0
|
|
20230710,174600,1913273763,654,654,654,654,0
|
|
20230710,174500,1913273763,654,654,654,654,0
|
|
20230710,174400,1913273763,654,654,654,654,0
|
|
20230710,174300,1913273763,654,654,654,654,24650
|
|
20230710,174200,1913273763,654,654,654,654,0
|
|
20230710,174100,1913273763,654,654,654,654,0
|
|
20230710,174000,1913273763,654,654,654,654,0
|
|
20230710,173900,1913273763,654,654,654,654,0
|
|
20230710,173800,1913273763,654,654,654,654,0
|
|
20230710,173700,1913273763,654,654,654,654,0
|
|
20230710,173600,1913273763,654,654,654,654,0
|
|
20230710,173500,1913273763,654,654,654,654,0
|
|
20230710,173400,1913273763,654,654,654,654,0
|
|
20230710,173300,1913273763,654,654,654,654,0
|
|
20230710,173200,1913273763,654,654,654,654,0
|
|
20230710,173100,1913273763,654,654,654,654,0
|
|
20230710,173000,1913273763,654,654,654,654,0
|
|
20230710,172900,1913273763,654,654,654,654,0
|
|
20230710,172800,1913273763,654,654,654,654,0
|
|
20230710,172700,1913273763,654,654,654,654,0
|
|
20230710,172600,1913273763,654,654,654,654,0
|
|
20230710,172500,1913273763,654,654,654,654,0
|
|
20230710,172400,1913273763,654,654,654,654,0
|
|
20230710,172300,1913273763,654,654,654,654,0
|
|
20230710,172200,1913273763,654,654,654,654,0
|
|
20230710,172100,1913273763,654,654,654,654,0
|
|
20230710,172000,1913273763,654,654,654,654,0
|
|
20230710,171900,1913273763,654,654,654,654,0
|
|
20230710,171800,1913273763,654,654,654,654,0
|
|
20230710,171700,1913273763,654,654,654,654,0
|
|
20230710,171600,1913273763,654,654,654,654,0
|
|
20230710,171500,1913273763,654,654,654,654,0
|
|
20230710,171400,1913273763,654,654,654,654,0
|
|
20230710,171300,1913273763,654,654,654,654,24650
|
|
20230710,171200,1913273763,654,654,654,654,0
|
|
20230710,171100,1913273763,654,654,654,654,0
|
|
20230710,171000,1913273763,654,654,654,654,0
|
|
20230710,170900,1913273763,654,654,654,654,0
|
|
20230710,170800,1913273763,654,654,654,654,0
|
|
20230710,170700,1913273763,654,654,654,654,0
|
|
20230710,170600,1913273763,654,654,654,654,0
|
|
20230710,170500,1913273763,654,654,654,654,0
|
|
20230710,170400,1913273763,654,654,654,654,0
|
|
20230710,170300,1913273763,654,654,654,654,0
|
|
20230710,170200,1913273763,654,654,654,654,0
|
|
20230710,170100,1913273763,654,654,654,654,0
|
|
20230710,170000,1913273763,654,654,654,654,0
|
|
20230710,165900,1913273763,654,654,654,654,0
|
|
20230710,165800,1913273763,654,654,654,654,0
|
|
20230710,165700,1913273763,654,654,654,654,0
|
|
20230710,165600,1913273763,654,654,654,654,0
|
|
20230710,165500,1913273763,654,654,654,654,0
|
|
20230710,165400,1913273763,654,654,654,654,0
|
|
20230710,165300,1913273763,654,654,654,654,0
|
|
20230710,165200,1913273763,654,654,654,654,0
|
|
20230710,165100,1913273763,654,654,654,654,0
|
|
20230710,165000,1913273763,654,654,654,654,0
|
|
20230710,164900,1913273763,654,654,654,654,0
|
|
20230710,164800,1913273763,654,654,654,654,0
|
|
20230710,164700,1913273763,654,654,654,654,0
|
|
20230710,164600,1913273763,654,654,654,654,0
|
|
20230710,164500,1913273763,654,654,654,654,0
|
|
20230710,164400,1913273763,654,654,654,654,0
|
|
20230710,164300,1913273763,654,654,654,654,24650
|
|
20230710,164200,1913273763,654,654,654,654,0
|
|
20230710,164100,1913273763,654,654,654,654,0
|
|
20230710,164000,1913273763,654,654,654,654,0
|
|
20230710,163900,1913273763,654,654,654,654,0
|
|
20230710,163800,1913273763,654,654,654,654,0
|
|
20230710,163700,1913273763,654,654,654,654,0
|
|
20230710,163600,1913273763,654,654,654,654,0
|
|
20230710,163500,1913273763,654,654,654,654,0
|
|
20230710,163400,1913273763,654,654,654,654,0
|
|
20230710,163300,1913273763,654,654,654,654,0
|
|
20230710,163200,1913273763,654,654,654,654,0
|
|
20230710,163100,1913273763,654,654,654,654,0
|
|
20230710,163000,1913273763,654,654,654,654,0
|
|
20230710,162900,1913273763,654,654,654,654,0
|
|
20230710,162800,1913273763,654,654,654,654,0
|
|
20230710,162700,1913273763,654,654,654,654,0
|
|
20230710,162600,1913273763,654,654,654,654,0
|
|
20230710,162500,1913273763,654,654,654,654,0
|
|
20230710,162400,1913273763,654,654,654,654,0
|
|
20230710,162300,1913273763,654,654,654,654,0
|
|
20230710,162200,1913273763,654,654,654,654,0
|
|
20230710,162100,1913273763,654,654,654,654,0
|
|
20230710,162000,1913273763,654,654,654,654,0
|
|
20230710,161900,1913273763,654,654,654,654,0
|
|
20230710,161800,1913273763,654,654,654,654,0
|
|
20230710,161700,1913273763,654,654,654,654,0
|
|
20230710,161600,1913273763,654,654,654,654,0
|
|
20230710,161500,1913273763,654,654,654,654,0
|
|
20230710,161400,1913273763,654,654,654,654,0
|
|
20230710,161300,1913273763,654,654,654,654,24650
|
|
20230710,161200,1913273763,654,654,654,654,0
|
|
20230710,161100,1913273763,654,654,654,654,0
|
|
20230710,161000,1913273763,654,654,654,654,0
|
|
20230710,160900,1913273763,654,654,654,654,0
|
|
20230710,160800,1913273763,654,654,654,654,0
|
|
20230710,160700,1913273763,654,654,654,654,0
|
|
20230710,160600,1913273763,654,654,654,654,0
|
|
20230710,160500,1913273763,654,654,654,654,0
|
|
20230710,160400,1913273763,654,654,654,654,0
|
|
20230710,160300,1913273763,654,654,654,654,0
|
|
20230710,160200,1913273763,654,654,654,654,0
|
|
20230710,160100,1913273763,654,654,654,654,0
|
|
20230710,160000,1913273763,654,654,654,654,0
|
|
20230710,155900,1913273763,654,654,654,654,0
|
|
20230710,155800,1913273763,654,654,654,654,0
|
|
20230710,155700,1913273763,654,654,654,654,0
|
|
20230710,155600,1913273763,654,654,654,654,0
|
|
20230710,155500,1913273763,654,654,654,654,0
|
|
20230710,155400,1913273763,654,654,654,654,0
|
|
20230710,155300,1913273763,654,654,654,654,0
|
|
20230710,155200,1913273763,654,654,654,654,0
|
|
20230710,155100,1913273763,654,654,654,654,0
|
|
20230710,155000,1913273763,654,654,654,654,0
|
|
20230710,154900,1913273763,654,654,654,654,0
|
|
20230710,154800,1913273763,654,654,654,654,0
|
|
20230710,154700,1913273763,654,654,654,654,0
|
|
20230710,154600,1913273763,654,654,654,654,0
|
|
20230710,154500,1913273763,654,654,654,654,0
|
|
20230710,154400,1913273763,654,654,654,654,0
|
|
20230710,154300,1913273763,654,654,654,654,24650
|
|
20230710,154200,1913273763,654,654,654,654,0
|
|
20230710,154100,1913273763,654,654,654,654,0
|
|
20230710,154000,1913273763,654,654,654,654,0
|
|
20230710,153900,1913273763,654,654,654,654,0
|
|
20230710,153800,1913273763,654,654,654,654,0
|
|
20230710,153700,1913273763,654,654,654,654,0
|
|
20230710,153600,1913273763,654,654,654,654,0
|
|
20230710,153500,1913273763,654,654,654,654,0
|
|
20230710,153400,1913273763,654,654,654,654,0
|
|
20230710,153300,1913273763,654,654,654,654,0
|
|
20230710,153200,1913273763,654,654,654,654,0
|
|
20230710,153100,1913273763,654,654,654,654,0
|
|
20230710,153000,1913273763,654,654,654,654,24650
|
|
20230710,152900,1897152663,655,655,655,655,0
|
|
20230710,152800,1897152663,655,655,655,655,0
|
|
20230710,152700,1897152663,655,655,655,655,0
|
|
20230710,152600,1897152663,655,655,655,655,0
|
|
20230710,152500,1897152663,655,655,655,655,0
|
|
20230710,152400,1897152663,655,655,655,655,0
|
|
20230710,152300,1897152663,655,655,655,655,0
|
|
20230710,152200,1897152663,655,655,655,655,0
|
|
20230710,152100,1897152663,655,655,655,655,0
|
|
20230710,152000,1897152663,655,655,655,655,0
|
|
20230710,151900,1897152663,655,650,655,649,16426
|
|
20230710,151800,1886467265,650,647,650,647,20525
|
|
20230710,151700,1873151607,647,648,649,647,1947
|
|
20230710,151600,1871890037,649,650,650,648,699
|
|
20230710,151500,1871436684,649,647,649,647,1987
|
|
20230710,151400,1870149543,646,646,646,646,338
|
|
20230710,151300,1869931195,646,645,647,645,1598
|
|
20230710,151200,1868900458,647,646,648,646,93
|
|
20230710,151100,1868840324,646,644,646,644,806
|
|
20230710,151000,1868321248,646,646,646,646,21
|
|
20230710,150900,1868307682,647,647,649,647,425
|
|
20230710,150800,1868032699,647,646,647,646,167
|
|
20230710,150700,1867924801,643,647,649,643,3285
|
|
20230710,150600,1865803994,647,647,647,647,100
|
|
20230710,150500,1865739294,648,647,648,647,800
|
|
20230710,150400,1865220994,648,643,648,643,1763
|
|
20230710,150300,1864087340,648,647,648,647,99
|
|
20230710,150200,1864023282,647,648,648,643,5408
|
|
20230710,150100,1860544276,648,644,648,644,673
|
|
20230710,150000,1860110375,647,645,648,644,1012
|
|
20230710,145900,1859458089,645,646,646,645,11555
|
|
20230710,145800,1852002310,648,646,648,646,170
|
|
20230710,145700,1851892350,646,646,646,646,0
|
|
20230710,145600,1851892350,646,646,646,646,0
|
|
20230710,145500,1851892350,646,646,646,646,0
|
|
20230710,145400,1851892350,646,646,646,646,11213
|
|
20230710,145300,1844648752,646,646,646,646,0
|
|
20230710,145200,1844648752,646,646,646,646,1001
|
|
20230710,145100,1844002106,646,646,646,646,2689
|
|
20230710,145000,1842265012,646,649,649,646,190
|
|
20230710,144900,1842142167,649,649,649,649,11
|
|
20230710,144800,1842135028,649,649,649,649,21
|
|
20230710,144700,1842121399,649,649,649,649,2
|
|
20230710,144600,1842120101,646,647,647,646,2226
|
|
20230710,144500,1840681550,647,647,648,647,9195
|
|
20230710,144400,1834728385,647,647,647,647,5
|
|
20230710,144300,1834725150,643,647,647,643,27876
|
|
20230710,144200,1816774922,645,645,645,645,0
|
|
20230710,144100,1816774922,645,645,645,645,0
|
|
20230710,144000,1816774922,645,649,649,645,1802
|
|
20230710,143900,1815609060,649,649,651,649,2310
|
|
20230710,143800,1814109867,644,644,644,644,0
|
|
20230710,143700,1814109867,644,647,647,644,18775
|
|
20230710,143600,1802003209,647,647,647,647,2
|
|
20230710,143500,1802001915,645,650,650,645,4761
|
|
20230710,143400,1798916315,650,655,655,650,1251
|
|
20230710,143300,1798103160,649,649,649,649,0
|
|
20230710,143200,1798103160,649,649,655,649,14407
|
|
20230710,143100,1788742205,655,651,655,651,606
|
|
20230710,143000,1788345445,649,649,649,649,138
|
|
20230710,142900,1788255883,649,648,649,648,2552
|
|
20230710,142800,1786599637,649,649,650,645,1731
|
|
20230710,142700,1785479334,649,652,652,649,1354
|
|
20230710,142600,1784597276,653,649,653,649,15304
|
|
20230710,142500,1774607181,649,651,651,649,20057
|
|
20230710,142400,1761583244,651,651,651,651,1
|
|
20230710,142300,1761582593,653,652,653,652,20
|
|
20230710,142200,1761569550,651,651,651,651,0
|
|
20230710,142100,1761569550,651,652,652,650,3540
|
|
20230710,142000,1759263505,652,652,652,652,723
|
|
20230710,141900,1758792109,652,651,653,651,6743
|
|
20230710,141800,1754400250,651,654,655,651,8802
|
|
20230710,141700,1748648068,654,655,657,652,6883
|
|
20230710,141600,1744149262,656,656,656,656,1404
|
|
20230710,141500,1743228238,657,657,657,657,3
|
|
20230710,141400,1743226267,656,657,657,656,51
|
|
20230710,141300,1743192761,657,660,660,657,53
|
|
20230710,141200,1743157925,661,657,661,656,1286
|
|
20230710,141100,1742311781,657,658,660,657,172
|
|
20230710,141000,1742198768,660,657,660,657,97
|
|
20230710,140900,1742135024,657,657,657,657,0
|
|
20230710,140800,1742135024,657,660,660,657,194
|
|
20230710,140700,1742007551,660,661,661,659,59
|
|
20230710,140600,1741968611,657,657,657,657,110
|
|
20230710,140500,1741896341,661,656,661,656,3
|
|
20230710,140400,1741894366,655,656,656,655,2279
|
|
20230710,140300,1740401611,655,659,659,655,794
|
|
20230710,140200,1739880605,661,661,661,661,0
|
|
20230710,140100,1739880605,661,661,661,661,0
|
|
20230710,140000,1739880605,661,661,661,661,0
|
|
20230710,135900,1739880605,661,661,661,661,2
|
|
20230710,135800,1739879283,661,661,661,661,0
|
|
20230710,135700,1739879283,661,661,661,661,2
|
|
20230710,135600,1739877961,662,661,662,661,870
|
|
20230710,135500,1739302833,655,659,659,655,5517
|
|
20230710,135400,1735683294,659,659,659,659,1
|
|
20230710,135300,1735682635,659,659,660,659,33
|
|
20230710,135200,1735660878,661,661,661,661,1
|
|
20230710,135100,1735660217,662,661,662,659,522
|
|
20230710,135000,1735316186,659,659,659,659,8
|
|
20230710,134900,1735310914,659,659,659,659,25
|
|
20230710,134800,1735294439,659,659,659,659,3
|
|
20230710,134700,1735292462,659,658,662,658,840
|
|
20230710,134600,1734738803,657,660,660,657,6800
|
|
20230710,134500,1730267743,657,657,657,657,0
|
|
20230710,134400,1730267743,657,661,662,657,11003
|
|
20230710,134300,1723020444,659,659,659,659,1272
|
|
20230710,134200,1722182196,661,659,662,659,7718
|
|
20230710,134100,1717073759,659,659,659,659,11
|
|
20230710,134000,1717066510,659,659,659,659,173
|
|
20230710,133900,1716952503,659,659,659,659,1951
|
|
20230710,133800,1715666794,659,659,659,659,40
|
|
20230710,133700,1715640434,659,659,659,659,10
|
|
20230710,133600,1715633844,659,659,659,659,764
|
|
20230710,133500,1715130368,659,659,659,659,50
|
|
20230710,133400,1715097418,659,661,661,657,6120
|
|
20230710,133300,1711061746,661,661,661,661,3240
|
|
20230710,133200,1708920106,661,662,662,661,239
|
|
20230710,133100,1708762026,662,662,662,662,1466
|
|
20230710,133000,1707791534,662,662,662,662,400
|
|
20230710,132900,1707526734,662,662,662,662,34
|
|
20230710,132800,1707504226,662,662,662,662,941
|
|
20230710,132700,1706881284,662,666,666,662,3
|
|
20230710,132600,1706879290,667,667,667,667,0
|
|
20230710,132500,1706879290,667,667,667,667,0
|
|
20230710,132400,1706879290,667,663,668,663,50894
|
|
20230710,132300,1672886002,663,662,663,662,1586
|
|
20230710,132200,1671834548,662,664,664,662,87
|
|
20230710,132100,1671776952,667,666,667,666,1015
|
|
20230710,132000,1671100058,666,665,666,665,2
|
|
20230710,131900,1671098727,660,662,662,659,73
|
|
20230710,131800,1671050538,668,659,668,659,10605
|
|
20230710,131700,1663975343,659,664,664,659,9522
|
|
20230710,131600,1657690707,664,665,665,664,516
|
|
20230710,131500,1657347582,668,668,668,668,0
|
|
20230710,131400,1657347582,668,668,669,668,2606
|
|
20230710,131300,1655606773,668,668,669,667,6547
|
|
20230710,131200,1651233377,667,663,667,663,11135
|
|
20230710,131100,1643824799,663,663,663,663,6
|
|
20230710,131000,1643820821,665,665,665,665,176
|
|
20230710,130900,1643703781,665,665,665,665,154
|
|
20230710,130800,1643601371,665,665,665,665,0
|
|
20230710,130700,1643601371,665,665,665,665,1637
|
|
20230710,130600,1642512766,665,662,665,662,1515
|
|
20230710,130500,1641509791,665,663,665,663,1000
|
|
20230710,130400,1640844999,662,662,662,662,0
|
|
20230710,130300,1640844999,662,663,663,662,28
|
|
20230710,130200,1640826453,663,663,663,663,18
|
|
20230710,130100,1640814519,665,665,665,665,0
|
|
20230710,130000,1640814519,665,665,665,665,0
|
|
20230710,125900,1640814519,665,665,665,665,16
|
|
20230710,125800,1640803879,665,664,665,664,9
|
|
20230710,125700,1640797901,661,665,665,661,2637
|
|
20230710,125600,1639054840,665,665,665,665,810
|
|
20230710,125500,1638516190,665,665,665,665,16
|
|
20230710,125400,1638505550,665,666,666,662,430
|
|
20230710,125300,1638219732,666,666,666,664,1262
|
|
20230710,125200,1637380242,666,660,666,660,3263
|
|
20230710,125100,1635211486,664,663,664,663,32
|
|
20230710,125000,1635190267,660,661,661,660,756
|
|
20230710,124900,1634691199,661,661,661,661,2859
|
|
20230710,124800,1632801400,661,663,663,661,93
|
|
20230710,124700,1632739745,663,663,663,663,0
|
|
20230710,124600,1632739745,663,664,664,663,247
|
|
20230710,124500,1632575757,665,665,665,665,1
|
|
20230710,124400,1632575092,662,666,666,662,11
|
|
20230710,124300,1632567770,667,662,667,662,6027
|
|
20230710,124200,1628554298,662,660,662,660,6005
|
|
20230710,124100,1624580611,659,659,659,659,1
|
|
20230710,124000,1624579952,659,657,659,657,9379
|
|
20230710,123900,1618417936,658,660,660,658,293
|
|
20230710,123800,1618224939,659,659,659,659,37
|
|
20230710,123700,1618200556,660,659,660,659,1002
|
|
20230710,123600,1617540236,660,660,660,656,12640
|
|
20230710,123500,1609237213,660,659,660,658,78
|
|
20230710,123400,1609185874,660,658,660,658,2016
|
|
20230710,123300,1607859342,660,660,660,660,1
|
|
20230710,123200,1607858682,660,660,660,656,20158
|
|
20230710,123100,1594623806,660,659,660,659,271
|
|
20230710,123000,1594444967,660,658,660,658,872
|
|
20230710,122900,1593871185,660,658,660,657,4628
|
|
20230710,122800,1590829518,660,658,660,658,2
|
|
20230710,122700,1590828200,658,658,658,658,307
|
|
20230710,122600,1590626194,658,658,658,658,480
|
|
20230710,122500,1590310354,658,658,658,658,2
|
|
20230710,122400,1590309038,658,660,660,658,5210
|
|
20230710,122300,1586875541,660,660,661,660,2998
|
|
20230710,122200,1584895872,660,661,661,660,1195
|
|
20230710,122100,1584106177,661,661,661,661,0
|
|
20230710,122000,1584106177,661,658,661,658,58
|
|
20230710,121900,1584067977,657,660,660,657,8829
|
|
20230710,121800,1578255944,662,662,662,659,6503
|
|
20230710,121700,1573970376,660,659,660,659,2126
|
|
20230710,121600,1572567816,659,659,659,659,67
|
|
20230710,121500,1572523663,659,662,662,658,60
|
|
20230710,121400,1572484130,662,661,662,657,22448
|
|
20230710,121300,1557702664,661,661,661,661,124
|
|
20230710,121200,1557620700,662,662,662,662,2242
|
|
20230710,121100,1556136496,662,662,662,662,0
|
|
20230710,121000,1556136496,662,662,662,662,0
|
|
20230710,120900,1556136496,662,665,665,662,2262
|
|
20230710,120800,1554634535,664,663,664,663,1950
|
|
20230710,120700,1553339949,663,661,663,661,1065
|
|
20230710,120600,1552633982,660,660,660,660,14482
|
|
20230710,120500,1543075862,660,661,662,660,1760
|
|
20230710,120400,1541912484,661,660,661,660,667
|
|
20230710,120300,1541472263,661,661,661,661,18
|
|
20230710,120200,1541460365,661,658,661,658,11
|
|
20230710,120100,1541453107,657,659,659,657,21383
|
|
20230710,120000,1527384292,659,663,663,659,480
|
|
20230710,115900,1527066216,658,663,663,658,1023
|
|
20230710,115800,1526392227,663,662,663,662,41
|
|
20230710,115700,1526365052,663,659,663,659,1525
|
|
20230710,115600,1525356190,658,659,659,658,4471
|
|
20230710,115500,1522410607,662,662,662,662,1004
|
|
20230710,115400,1521745959,662,661,662,659,712
|
|
20230710,115300,1521276689,661,662,662,660,4876
|
|
20230710,115200,1518054453,662,662,662,662,2572
|
|
20230710,115100,1516351789,662,659,662,659,3075
|
|
20230710,115000,1514320373,660,660,660,659,203
|
|
20230710,114900,1514186593,660,659,660,658,2415
|
|
20230710,114800,1512597511,659,660,660,659,6001
|
|
20230710,114700,1508642851,659,658,660,657,2575
|
|
20230710,114600,1506948600,657,660,660,657,1498
|
|
20230710,114500,1505964406,657,659,659,657,6933
|
|
20230710,114400,1501397159,660,657,660,657,3860
|
|
20230710,114300,1498860634,657,661,661,657,725
|
|
20230710,114200,1498383491,661,661,661,657,3001
|
|
20230710,114100,1496411440,657,659,663,657,4806
|
|
20230710,114000,1493248982,659,658,663,658,3817
|
|
20230710,113900,1490737036,658,657,661,657,3491
|
|
20230710,113800,1488440987,657,656,658,656,851
|
|
20230710,113700,1487882640,656,657,661,656,13095
|
|
20230710,113600,1479272555,657,659,663,657,18130
|
|
20230710,113500,1467341780,660,665,665,659,3861
|
|
20230710,113400,1464787954,661,663,663,661,1431
|
|
20230710,113300,1463841339,663,660,666,660,3835
|
|
20230710,113200,1461294048,660,659,665,659,31993
|
|
20230710,113100,1440054474,662,658,662,658,6781
|
|
20230710,113000,1435570776,658,659,660,657,1014
|
|
20230710,112900,1434902708,659,656,659,656,4669
|
|
20230710,112800,1431827000,656,654,660,653,7634
|
|
20230710,112700,1426803620,654,654,656,654,11490
|
|
20230710,112600,1419289148,654,653,657,652,2637
|
|
20230710,112500,1417567379,654,658,659,654,19026
|
|
20230710,112400,1405098780,657,659,659,657,5790
|
|
20230710,112300,1401289744,658,658,659,656,11529
|
|
20230710,112200,1393707348,656,660,660,652,24220
|
|
20230710,112100,1377828087,660,654,660,654,12329
|
|
20230710,112000,1369706497,654,656,656,650,23930
|
|
20230710,111900,1354131374,656,652,656,651,8853
|
|
20230710,111800,1348358733,655,656,656,651,5401
|
|
20230710,111700,1344837775,656,653,658,652,12754
|
|
20230710,111600,1336501310,650,649,653,649,14885
|
|
20230710,111500,1326797558,649,650,652,649,11957
|
|
20230710,111400,1319016345,649,652,653,649,10590
|
|
20230710,111300,1312138438,652,651,653,649,6377
|
|
20230710,111200,1307980893,652,651,652,646,53725
|
|
20230710,111100,1273195223,651,663,665,642,140455
|
|
20230710,111000,1181780897,665,660,666,660,16412
|
|
20230710,110900,1170905188,660,661,666,659,33862
|
|
20230710,110800,1148436643,659,658,661,654,59907
|
|
20230710,110700,1109078571,657,671,673,652,149928
|
|
20230710,110600,1010301611,671,671,692,661,180233
|
|
20230710,110500,888226436,671,676,707,671,347163
|
|
20230710,110400,648193907,673,713,713,659,316935
|
|
20230710,110300,428753708,719,683,744,655,417619
|
|
20230710,110200,134918441,687,687,687,687,0
|
|
20230710,110100,134918441,687,687,687,687,0
|
|
20230710,110000,134918441,687,626,687,624,26807
|
|
20230710,105900,117620260,626,626,626,625,324
|
|
20230710,105800,117417447,626,627,628,626,47
|
|
20230710,105700,117387992,629,629,629,629,0
|
|
20230710,105600,117387992,629,629,629,629,0
|
|
20230710,105500,117387992,629,629,629,629,0
|
|
20230710,105400,117387992,629,629,629,629,0
|
|
20230710,105300,117387992,629,626,629,626,644
|
|
20230710,105200,116984007,626,626,626,626,1
|
|
20230710,105100,116983381,626,626,626,626,1387
|
|
20230710,105000,116115119,623,623,623,623,0
|
|
20230710,104900,116115119,623,625,625,623,3
|
|
20230710,104800,116113248,625,625,625,623,30
|
|
20230710,104700,116094500,623,623,623,623,0
|
|
20230710,104600,116094500,623,625,625,623,15
|
|
20230710,104500,116085127,623,625,625,623,31
|
|
20230710,104400,116065754,620,625,625,620,5063
|
|
20230710,104300,112915282,626,626,626,626,616
|
|
20230710,104200,112529666,627,627,627,627,3805
|
|
20230710,104100,110143931,627,628,628,627,1049
|
|
20230710,104000,109485220,628,628,628,628,610
|
|
20230710,103900,109102140,628,628,628,628,2483
|
|
20230710,103800,107542816,628,629,629,628,543
|
|
20230710,103700,107201270,629,629,629,629,15
|
|
20230710,103600,107191835,628,628,628,628,1
|
|
20230710,103500,107191207,629,629,629,629,12
|
|
20230710,103400,107183659,629,629,629,629,32
|
|
20230710,103300,107163531,629,629,629,629,107
|
|
20230710,103200,107096228,629,629,630,628,5059
|
|
20230710,103100,103909130,628,628,628,628,611
|
|
20230710,103000,103525422,629,629,629,629,24
|
|
20230710,102900,103510326,629,629,629,629,445
|
|
20230710,102800,103230421,629,629,629,629,998
|
|
20230710,102700,102602679,629,629,629,629,200
|
|
20230710,102600,102476879,630,633,633,630,113
|
|
20230710,102500,102405388,633,633,633,633,2
|
|
20230710,102400,102404122,630,630,630,630,0
|
|
20230710,102300,102404122,630,630,630,630,0
|
|
20230710,102200,102404122,630,630,630,630,0
|
|
20230710,102100,102404122,630,630,630,630,0
|
|
20230710,102000,102404122,630,630,630,630,0
|
|
20230710,101900,102404122,630,630,630,630,1
|
|
20230710,101800,102403492,629,629,629,629,0
|
|
20230710,101700,102403492,629,632,633,629,128
|
|
20230710,101600,102322897,630,630,630,630,1
|
|
20230710,101500,102322267,631,631,631,631,798
|
|
20230710,101400,101818729,630,631,631,630,101
|
|
20230710,101300,101754999,631,631,631,631,0
|
|
20230710,101200,101754999,631,630,631,630,2
|
|
20230710,101100,101753738,631,630,631,630,11
|
|
20230710,101000,101746798,631,631,631,631,1
|
|
20230710,100900,101746167,630,630,630,630,0
|
|
20230710,100800,101746167,630,630,631,629,183
|
|
20230710,100700,101630720,630,630,630,630,0
|
|
20230710,100600,101630720,630,630,630,630,1
|
|
20230710,100500,101630090,631,631,631,631,1
|
|
20230710,100400,101629459,630,627,632,627,2705
|
|
20230710,100300,99927524,627,627,627,627,0
|
|
20230710,100200,99927524,627,627,627,627,0
|
|
20230710,100100,99927524,627,627,631,627,4
|
|
20230710,100000,99925008,630,632,632,630,74
|
|
20230710,095900,99878386,633,630,633,630,98
|
|
20230710,095800,99816545,626,631,631,626,3
|
|
20230710,095700,99814657,626,626,631,626,205
|
|
20230710,095600,99685312,632,626,633,626,1126
|
|
20230710,095500,98979387,625,627,627,625,19
|
|
20230710,095400,98967476,627,625,627,625,6
|
|
20230710,095300,98963716,625,625,625,624,1258
|
|
20230710,095200,98177699,626,626,626,626,76
|
|
20230710,095100,98130123,626,626,626,626,0
|
|
20230710,095000,98130123,626,627,627,626,6
|
|
20230710,094900,98126362,626,627,627,626,48
|
|
20230710,094800,98096276,626,627,627,626,16
|
|
20230710,094700,98086245,626,626,626,626,0
|
|
20230710,094600,98086245,626,627,627,626,12
|
|
20230710,094500,98078722,627,628,629,627,2228
|
|
20230710,094400,96681604,628,629,629,628,318
|
|
20230710,094300,96481583,629,629,629,629,68
|
|
20230710,094200,96438811,634,626,634,626,2211
|
|
20230710,094100,95051292,625,620,625,620,3887
|
|
20230710,094000,92629770,620,621,621,620,3
|
|
20230710,093900,92627908,620,622,622,620,171
|
|
20230710,093800,92521867,619,621,622,619,2838
|
|
20230710,093700,90761943,619,619,619,619,3953
|
|
20230710,093600,88315036,617,617,619,617,235
|
|
20230710,093500,88170039,619,619,619,616,6549
|
|
20230710,093400,84125121,620,620,620,620,1234
|
|
20230710,093300,83360041,620,619,621,619,503
|
|
20230710,093200,83048681,619,622,622,619,6
|
|
20230710,093100,83044960,619,619,620,619,663
|
|
20230710,093000,82634516,619,619,619,619,1
|
|
20230710,092900,82633897,622,619,622,619,1206
|
|
20230710,092800,81884024,619,619,619,619,0
|
|
20230710,092700,81884024,619,622,622,619,12
|
|
20230710,092600,81876563,619,622,622,618,14
|
|
20230710,092500,81867889,618,622,622,618,67
|
|
20230710,092400,81826258,618,622,623,618,40
|
|
20230710,092300,81801380,623,623,623,618,11029
|
|
20230710,092200,74970438,619,623,623,619,5882
|
|
20230710,092100,71322144,623,623,623,619,40
|
|
20230710,092000,71297318,619,621,624,619,30917
|
|
20230710,091900,52128379,621,622,624,621,2394
|
|
20230710,091800,50640988,622,622,622,621,301
|
|
20230710,091700,50453768,622,624,624,622,713
|
|
20230710,091600,50010276,621,621,624,621,8
|
|
20230710,091500,50005290,625,624,626,620,5113
|
|
20230710,091400,46828840,626,623,626,623,6507
|
|
20230710,091300,42771854,623,622,623,622,723
|
|
20230710,091200,42321945,623,625,625,623,506
|
|
20230710,091100,42006702,620,626,626,620,1394
|
|
20230710,091000,41141688,626,623,626,620,760
|
|
20230710,090900,40668742,623,623,623,623,1048
|
|
20230710,090800,40015838,621,627,627,621,11462
|
|
20230710,090700,32875503,624,624,628,624,1443
|
|
20230710,090600,31975033,626,630,630,624,9718
|
|
20230710,090500,25895573,628,626,639,623,8894
|
|
20230710,090400,20313714,625,625,625,625,4168
|
|
20230710,090300,17708714,600,600,600,600,0
|
|
20230710,090200,17708714,600,633,633,600,15499
|
|
20230710,090100,7986748,633,633,633,633,1302
|
|
20230710,090000,7162582,634,639,639,634,11233
|