714 lines
31 KiB
CSV
714 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,205100,400356782,874,874,874,874,18528
|
|
20230714,205000,400356782,874,874,874,874,0
|
|
20230714,204900,400356782,874,874,874,874,0
|
|
20230714,204800,400356782,874,874,874,874,0
|
|
20230714,204700,400356782,874,874,874,874,0
|
|
20230714,204600,400356782,874,874,874,874,0
|
|
20230714,204500,400356782,874,874,874,874,0
|
|
20230714,204400,400356782,874,874,874,874,0
|
|
20230714,204300,400356782,874,874,874,874,0
|
|
20230714,204200,400356782,874,874,874,874,0
|
|
20230714,204100,400356782,874,874,874,874,0
|
|
20230714,204000,400356782,874,874,874,874,0
|
|
20230714,203900,400356782,874,874,874,874,0
|
|
20230714,203800,400356782,874,874,874,874,0
|
|
20230714,203700,400356782,874,874,874,874,0
|
|
20230714,203600,400356782,874,874,874,874,0
|
|
20230714,203500,400356782,874,874,874,874,0
|
|
20230714,203400,400356782,874,874,874,874,0
|
|
20230714,203300,400356782,874,874,874,874,0
|
|
20230714,203200,400356782,874,874,874,874,0
|
|
20230714,203100,400356782,874,874,874,874,0
|
|
20230714,203000,400356782,874,874,874,874,0
|
|
20230714,202900,400356782,874,874,874,874,0
|
|
20230714,202800,400356782,874,874,874,874,0
|
|
20230714,202700,400356782,874,874,874,874,0
|
|
20230714,202600,400356782,874,874,874,874,0
|
|
20230714,202500,400356782,874,874,874,874,0
|
|
20230714,202400,400356782,874,874,874,874,0
|
|
20230714,202300,400356782,874,874,874,874,0
|
|
20230714,202200,400356782,874,874,874,874,0
|
|
20230714,202100,400356782,874,874,874,874,18528
|
|
20230714,202000,400356782,874,874,874,874,0
|
|
20230714,201900,400356782,874,874,874,874,0
|
|
20230714,201800,400356782,874,874,874,874,0
|
|
20230714,201700,400356782,874,874,874,874,0
|
|
20230714,201600,400356782,874,874,874,874,0
|
|
20230714,201500,400356782,874,874,874,874,0
|
|
20230714,201400,400356782,874,874,874,874,0
|
|
20230714,201300,400356782,874,874,874,874,0
|
|
20230714,201200,400356782,874,874,874,874,0
|
|
20230714,201100,400356782,874,874,874,874,0
|
|
20230714,201000,400356782,874,874,874,874,0
|
|
20230714,200900,400356782,874,874,874,874,0
|
|
20230714,200800,400356782,874,874,874,874,0
|
|
20230714,200700,400356782,874,874,874,874,0
|
|
20230714,200600,400356782,874,874,874,874,0
|
|
20230714,200500,400356782,874,874,874,874,0
|
|
20230714,200400,400356782,874,874,874,874,0
|
|
20230714,200300,400356782,874,874,874,874,0
|
|
20230714,200200,400356782,874,874,874,874,0
|
|
20230714,200100,400356782,874,874,874,874,0
|
|
20230714,200000,400356782,874,874,874,874,0
|
|
20230714,195900,400356782,874,874,874,874,0
|
|
20230714,195800,400356782,874,874,874,874,0
|
|
20230714,195700,400356782,874,874,874,874,0
|
|
20230714,195600,400356782,874,874,874,874,0
|
|
20230714,195500,400356782,874,874,874,874,0
|
|
20230714,195400,400356782,874,874,874,874,0
|
|
20230714,195300,400356782,874,874,874,874,0
|
|
20230714,195200,400356782,874,874,874,874,0
|
|
20230714,195100,400356782,874,874,874,874,18528
|
|
20230714,195000,400356782,874,874,874,874,0
|
|
20230714,194900,400356782,874,874,874,874,0
|
|
20230714,194800,400356782,874,874,874,874,0
|
|
20230714,194700,400356782,874,874,874,874,0
|
|
20230714,194600,400356782,874,874,874,874,0
|
|
20230714,194500,400356782,874,874,874,874,0
|
|
20230714,194400,400356782,874,874,874,874,0
|
|
20230714,194300,400356782,874,874,874,874,0
|
|
20230714,194200,400356782,874,874,874,874,0
|
|
20230714,194100,400356782,874,874,874,874,0
|
|
20230714,194000,400356782,874,874,874,874,0
|
|
20230714,193900,400356782,874,874,874,874,0
|
|
20230714,193800,400356782,874,874,874,874,0
|
|
20230714,193700,400356782,874,874,874,874,0
|
|
20230714,193600,400356782,874,874,874,874,0
|
|
20230714,193500,400356782,874,874,874,874,0
|
|
20230714,193400,400356782,874,874,874,874,0
|
|
20230714,193300,400356782,874,874,874,874,0
|
|
20230714,193200,400356782,874,874,874,874,0
|
|
20230714,193100,400356782,874,874,874,874,0
|
|
20230714,193000,400356782,874,874,874,874,0
|
|
20230714,192900,400356782,874,874,874,874,0
|
|
20230714,192800,400356782,874,874,874,874,0
|
|
20230714,192700,400356782,874,874,874,874,0
|
|
20230714,192600,400356782,874,874,874,874,0
|
|
20230714,192500,400356782,874,874,874,874,0
|
|
20230714,192400,400356782,874,874,874,874,0
|
|
20230714,192300,400356782,874,874,874,874,0
|
|
20230714,192200,400356782,874,874,874,874,0
|
|
20230714,192100,400356782,874,874,874,874,18528
|
|
20230714,192000,400356782,874,874,874,874,0
|
|
20230714,191900,400356782,874,874,874,874,0
|
|
20230714,191800,400356782,874,874,874,874,0
|
|
20230714,191700,400356782,874,874,874,874,0
|
|
20230714,191600,400356782,874,874,874,874,0
|
|
20230714,191500,400356782,874,874,874,874,0
|
|
20230714,191400,400356782,874,874,874,874,0
|
|
20230714,191300,400356782,874,874,874,874,0
|
|
20230714,191200,400356782,874,874,874,874,0
|
|
20230714,191100,400356782,874,874,874,874,0
|
|
20230714,191000,400356782,874,874,874,874,0
|
|
20230714,190900,400356782,874,874,874,874,0
|
|
20230714,190800,400356782,874,874,874,874,0
|
|
20230714,190700,400356782,874,874,874,874,0
|
|
20230714,190600,400356782,874,874,874,874,0
|
|
20230714,190500,400356782,874,874,874,874,0
|
|
20230714,190400,400356782,874,874,874,874,0
|
|
20230714,190300,400356782,874,874,874,874,0
|
|
20230714,190200,400356782,874,874,874,874,0
|
|
20230714,190100,400356782,874,874,874,874,0
|
|
20230714,190000,400356782,874,874,874,874,0
|
|
20230714,185900,400356782,874,874,874,874,0
|
|
20230714,185800,400356782,874,874,874,874,0
|
|
20230714,185700,400356782,874,874,874,874,0
|
|
20230714,185600,400356782,874,874,874,874,0
|
|
20230714,185500,400356782,874,874,874,874,0
|
|
20230714,185400,400356782,874,874,874,874,0
|
|
20230714,185300,400356782,874,874,874,874,0
|
|
20230714,185200,400356782,874,874,874,874,0
|
|
20230714,185100,400356782,874,874,874,874,18528
|
|
20230714,185000,400356782,874,874,874,874,0
|
|
20230714,184900,400356782,874,874,874,874,0
|
|
20230714,184800,400356782,874,874,874,874,0
|
|
20230714,184700,400356782,874,874,874,874,0
|
|
20230714,184600,400356782,874,874,874,874,0
|
|
20230714,184500,400356782,874,874,874,874,0
|
|
20230714,184400,400356782,874,874,874,874,0
|
|
20230714,184300,400356782,874,874,874,874,0
|
|
20230714,184200,400356782,874,874,874,874,0
|
|
20230714,184100,400356782,874,874,874,874,0
|
|
20230714,184000,400356782,874,874,874,874,0
|
|
20230714,183900,400356782,874,874,874,874,0
|
|
20230714,183800,400356782,874,874,874,874,0
|
|
20230714,183700,400356782,874,874,874,874,0
|
|
20230714,183600,400356782,874,874,874,874,0
|
|
20230714,183500,400356782,874,874,874,874,0
|
|
20230714,183400,400356782,874,874,874,874,0
|
|
20230714,183300,400356782,874,874,874,874,0
|
|
20230714,183200,400356782,874,874,874,874,0
|
|
20230714,183100,400356782,874,874,874,874,0
|
|
20230714,183000,400356782,874,874,874,874,0
|
|
20230714,182900,400356782,874,874,874,874,0
|
|
20230714,182800,400356782,874,874,874,874,0
|
|
20230714,182700,400356782,874,874,874,874,0
|
|
20230714,182600,400356782,874,874,874,874,0
|
|
20230714,182500,400356782,874,874,874,874,0
|
|
20230714,182400,400356782,874,874,874,874,0
|
|
20230714,182300,400356782,874,874,874,874,0
|
|
20230714,182200,400356782,874,874,874,874,0
|
|
20230714,182100,400356782,874,874,874,874,18528
|
|
20230714,182000,400356782,874,874,874,874,0
|
|
20230714,181900,400356782,874,874,874,874,0
|
|
20230714,181800,400356782,874,874,874,874,0
|
|
20230714,181700,400356782,874,874,874,874,0
|
|
20230714,181600,400356782,874,874,874,874,0
|
|
20230714,181500,400356782,874,874,874,874,0
|
|
20230714,181400,400356782,874,874,874,874,0
|
|
20230714,181300,400356782,874,874,874,874,0
|
|
20230714,181200,400356782,874,874,874,874,0
|
|
20230714,181100,400356782,874,874,874,874,0
|
|
20230714,181000,400356782,874,874,874,874,0
|
|
20230714,180900,400356782,874,874,874,874,0
|
|
20230714,180800,400356782,874,874,874,874,0
|
|
20230714,180700,400356782,874,874,874,874,0
|
|
20230714,180600,400356782,874,874,874,874,0
|
|
20230714,180500,400356782,874,874,874,874,0
|
|
20230714,180400,400356782,874,874,874,874,0
|
|
20230714,180300,400356782,874,874,874,874,0
|
|
20230714,180200,400356782,874,874,874,874,0
|
|
20230714,180100,400356782,874,874,874,874,0
|
|
20230714,180000,400356782,874,874,874,874,0
|
|
20230714,175900,400356782,874,874,874,874,0
|
|
20230714,175800,400356782,874,874,874,874,0
|
|
20230714,175700,400356782,874,874,874,874,0
|
|
20230714,175600,400356782,874,874,874,874,0
|
|
20230714,175500,400356782,874,874,874,874,0
|
|
20230714,175400,400356782,874,874,874,874,0
|
|
20230714,175300,400356782,874,874,874,874,0
|
|
20230714,175200,400356782,874,874,874,874,0
|
|
20230714,175100,400356782,874,874,874,874,18528
|
|
20230714,175000,400356782,874,874,874,874,0
|
|
20230714,174900,400356782,874,874,874,874,0
|
|
20230714,174800,400356782,874,874,874,874,0
|
|
20230714,174700,400356782,874,874,874,874,0
|
|
20230714,174600,400356782,874,874,874,874,0
|
|
20230714,174500,400356782,874,874,874,874,0
|
|
20230714,174400,400356782,874,874,874,874,0
|
|
20230714,174300,400356782,874,874,874,874,0
|
|
20230714,174200,400356782,874,874,874,874,0
|
|
20230714,174100,400356782,874,874,874,874,0
|
|
20230714,174000,400356782,874,874,874,874,0
|
|
20230714,173900,400356782,874,874,874,874,0
|
|
20230714,173800,400356782,874,874,874,874,0
|
|
20230714,173700,400356782,874,874,874,874,0
|
|
20230714,173600,400356782,874,874,874,874,0
|
|
20230714,173500,400356782,874,874,874,874,0
|
|
20230714,173400,400356782,874,874,874,874,0
|
|
20230714,173300,400356782,874,874,874,874,0
|
|
20230714,173200,400356782,874,874,874,874,0
|
|
20230714,173100,400356782,874,874,874,874,0
|
|
20230714,173000,400356782,874,874,874,874,0
|
|
20230714,172900,400356782,874,874,874,874,0
|
|
20230714,172800,400356782,874,874,874,874,0
|
|
20230714,172700,400356782,874,874,874,874,0
|
|
20230714,172600,400356782,874,874,874,874,0
|
|
20230714,172500,400356782,874,874,874,874,0
|
|
20230714,172400,400356782,874,874,874,874,0
|
|
20230714,172300,400356782,874,874,874,874,0
|
|
20230714,172200,400356782,874,874,874,874,0
|
|
20230714,172100,400356782,874,874,874,874,18528
|
|
20230714,172000,400356782,874,874,874,874,0
|
|
20230714,171900,400356782,874,874,874,874,0
|
|
20230714,171800,400356782,874,874,874,874,0
|
|
20230714,171700,400356782,874,874,874,874,0
|
|
20230714,171600,400356782,874,874,874,874,0
|
|
20230714,171500,400356782,874,874,874,874,0
|
|
20230714,171400,400356782,874,874,874,874,0
|
|
20230714,171300,400356782,874,874,874,874,0
|
|
20230714,171200,400356782,874,874,874,874,0
|
|
20230714,171100,400356782,874,874,874,874,0
|
|
20230714,171000,400356782,874,874,874,874,0
|
|
20230714,170900,400356782,874,874,874,874,0
|
|
20230714,170800,400356782,874,874,874,874,0
|
|
20230714,170700,400356782,874,874,874,874,0
|
|
20230714,170600,400356782,874,874,874,874,0
|
|
20230714,170500,400356782,874,874,874,874,0
|
|
20230714,170400,400356782,874,874,874,874,0
|
|
20230714,170300,400356782,874,874,874,874,0
|
|
20230714,170200,400356782,874,874,874,874,0
|
|
20230714,170100,400356782,874,874,874,874,0
|
|
20230714,170000,400356782,874,874,874,874,0
|
|
20230714,165900,400356782,874,874,874,874,0
|
|
20230714,165800,400356782,874,874,874,874,0
|
|
20230714,165700,400356782,874,874,874,874,0
|
|
20230714,165600,400356782,874,874,874,874,0
|
|
20230714,165500,400356782,874,874,874,874,0
|
|
20230714,165400,400356782,874,874,874,874,0
|
|
20230714,165300,400356782,874,874,874,874,0
|
|
20230714,165200,400356782,874,874,874,874,0
|
|
20230714,165100,400356782,874,874,874,874,18528
|
|
20230714,165000,400356782,874,874,874,874,0
|
|
20230714,164900,400356782,874,874,874,874,0
|
|
20230714,164800,400356782,874,874,874,874,0
|
|
20230714,164700,400356782,874,874,874,874,0
|
|
20230714,164600,400356782,874,874,874,874,0
|
|
20230714,164500,400356782,874,874,874,874,0
|
|
20230714,164400,400356782,874,874,874,874,0
|
|
20230714,164300,400356782,874,874,874,874,0
|
|
20230714,164200,400356782,874,874,874,874,0
|
|
20230714,164100,400356782,874,874,874,874,0
|
|
20230714,164000,400356782,874,874,874,874,0
|
|
20230714,163900,400356782,874,874,874,874,0
|
|
20230714,163800,400356782,874,874,874,874,0
|
|
20230714,163700,400356782,874,874,874,874,0
|
|
20230714,163600,400356782,874,874,874,874,0
|
|
20230714,163500,400356782,874,874,874,874,0
|
|
20230714,163400,400356782,874,874,874,874,0
|
|
20230714,163300,400356782,874,874,874,874,0
|
|
20230714,163200,400356782,874,874,874,874,0
|
|
20230714,163100,400356782,874,874,874,874,0
|
|
20230714,163000,400356782,874,874,874,874,0
|
|
20230714,162900,400356782,874,874,874,874,0
|
|
20230714,162800,400356782,874,874,874,874,0
|
|
20230714,162700,400356782,874,874,874,874,0
|
|
20230714,162600,400356782,874,874,874,874,0
|
|
20230714,162500,400356782,874,874,874,874,0
|
|
20230714,162400,400356782,874,874,874,874,0
|
|
20230714,162300,400356782,874,874,874,874,0
|
|
20230714,162200,400356782,874,874,874,874,0
|
|
20230714,162100,400356782,874,874,874,874,18528
|
|
20230714,162000,400356782,874,874,874,874,0
|
|
20230714,161900,400356782,874,874,874,874,0
|
|
20230714,161800,400356782,874,874,874,874,0
|
|
20230714,161700,400356782,874,874,874,874,0
|
|
20230714,161600,400356782,874,874,874,874,0
|
|
20230714,161500,400356782,874,874,874,874,0
|
|
20230714,161400,400356782,874,874,874,874,0
|
|
20230714,161300,400356782,874,874,874,874,0
|
|
20230714,161200,400356782,874,874,874,874,0
|
|
20230714,161100,400356782,874,874,874,874,0
|
|
20230714,161000,400356782,874,874,874,874,0
|
|
20230714,160900,400356782,874,874,874,874,0
|
|
20230714,160800,400356782,874,874,874,874,0
|
|
20230714,160700,400356782,874,874,874,874,0
|
|
20230714,160600,400356782,874,874,874,874,0
|
|
20230714,160500,400356782,874,874,874,874,0
|
|
20230714,160400,400356782,874,874,874,874,0
|
|
20230714,160300,400356782,874,874,874,874,0
|
|
20230714,160200,400356782,874,874,874,874,0
|
|
20230714,160100,400356782,874,874,874,874,0
|
|
20230714,160000,400356782,874,874,874,874,0
|
|
20230714,155900,400356782,874,874,874,874,0
|
|
20230714,155800,400356782,874,874,874,874,0
|
|
20230714,155700,400356782,874,874,874,874,0
|
|
20230714,155600,400356782,874,874,874,874,0
|
|
20230714,155500,400356782,874,874,874,874,0
|
|
20230714,155400,400356782,874,874,874,874,0
|
|
20230714,155300,400356782,874,874,874,874,0
|
|
20230714,155200,400356782,874,874,874,874,0
|
|
20230714,155100,400356782,874,874,874,874,18528
|
|
20230714,155000,400356782,874,874,874,874,0
|
|
20230714,154900,400356782,874,874,874,874,0
|
|
20230714,154800,400356782,874,874,874,874,0
|
|
20230714,154700,400356782,874,874,874,874,0
|
|
20230714,154600,400356782,874,874,874,874,0
|
|
20230714,154500,400356782,874,874,874,874,0
|
|
20230714,154400,400356782,874,874,874,874,0
|
|
20230714,154300,400356782,874,874,874,874,0
|
|
20230714,154200,400356782,874,874,874,874,0
|
|
20230714,154100,400356782,874,874,874,874,0
|
|
20230714,154000,400356782,874,874,874,874,0
|
|
20230714,153900,400356782,874,874,874,874,0
|
|
20230714,153800,400356782,874,874,874,874,0
|
|
20230714,153700,400356782,874,874,874,874,0
|
|
20230714,153600,400356782,874,874,874,874,0
|
|
20230714,153500,400356782,874,874,874,874,0
|
|
20230714,153400,400356782,874,874,874,874,0
|
|
20230714,153300,400356782,874,874,874,874,0
|
|
20230714,153200,400356782,874,874,874,874,0
|
|
20230714,153100,400356782,874,874,874,874,0
|
|
20230714,153000,400356782,874,874,874,874,18528
|
|
20230714,152900,384163310,873,873,873,873,0
|
|
20230714,152800,384163310,873,873,873,873,0
|
|
20230714,152700,384163310,873,873,873,873,0
|
|
20230714,152600,384163310,873,873,873,873,0
|
|
20230714,152500,384163310,873,873,873,873,0
|
|
20230714,152400,384163310,873,873,873,873,0
|
|
20230714,152300,384163310,873,873,873,873,0
|
|
20230714,152200,384163310,873,873,873,873,0
|
|
20230714,152100,384163310,873,873,873,873,0
|
|
20230714,152000,384163310,873,873,873,873,0
|
|
20230714,151900,384163310,873,873,873,873,223
|
|
20230714,151800,383968631,873,873,874,873,796
|
|
20230714,151700,383273648,873,875,875,873,31
|
|
20230714,151600,383246583,875,863,875,863,10000
|
|
20230714,151500,374520516,863,863,863,863,0
|
|
20230714,151400,374520516,863,863,863,863,0
|
|
20230714,151300,374520516,863,862,863,862,544
|
|
20230714,151200,374051513,862,862,862,862,75
|
|
20230714,151100,373986863,862,862,862,862,1313
|
|
20230714,151000,372855057,862,862,862,862,0
|
|
20230714,150900,372855057,862,862,862,862,0
|
|
20230714,150800,372855057,862,861,862,861,490
|
|
20230714,150700,372433092,861,861,861,861,0
|
|
20230714,150600,372433092,861,861,861,861,100
|
|
20230714,150500,372346992,861,861,861,861,2
|
|
20230714,150400,372345270,861,861,861,861,0
|
|
20230714,150300,372345270,861,861,861,861,76
|
|
20230714,150200,372279834,861,861,861,861,77
|
|
20230714,150100,372213537,861,861,861,861,77
|
|
20230714,150000,372147240,861,860,861,860,1472
|
|
20230714,145900,370881243,860,860,860,860,3079
|
|
20230714,145800,368233303,857,857,857,857,0
|
|
20230714,145700,368233303,857,857,857,857,0
|
|
20230714,145600,368233303,857,857,857,857,0
|
|
20230714,145500,368233303,857,857,857,857,0
|
|
20230714,145400,368233303,857,857,857,857,0
|
|
20230714,145300,368233303,857,857,857,857,0
|
|
20230714,145200,368233303,857,857,857,857,0
|
|
20230714,145100,368233303,857,858,860,857,1161
|
|
20230714,145000,367237331,860,860,860,860,0
|
|
20230714,144900,367237331,860,860,860,860,0
|
|
20230714,144800,367237331,860,860,860,860,0
|
|
20230714,144700,367237331,860,860,860,860,5891
|
|
20230714,144600,362171071,860,860,860,860,0
|
|
20230714,144500,362171071,860,860,860,860,0
|
|
20230714,144400,362171071,860,860,860,860,11002
|
|
20230714,144300,352709351,857,857,857,857,0
|
|
20230714,144200,352709351,857,857,857,857,0
|
|
20230714,144100,352709351,857,857,857,857,0
|
|
20230714,144000,352709351,857,857,857,857,0
|
|
20230714,143900,352709351,857,857,857,857,0
|
|
20230714,143800,352709351,857,857,857,857,0
|
|
20230714,143700,352709351,857,857,857,857,0
|
|
20230714,143600,352709351,857,857,857,857,0
|
|
20230714,143500,352709351,857,857,857,857,0
|
|
20230714,143400,352709351,857,857,857,857,1
|
|
20230714,143300,352708494,857,857,857,857,1
|
|
20230714,143200,352707637,857,857,857,857,0
|
|
20230714,143100,352707637,857,857,857,857,200
|
|
20230714,143000,352536237,857,857,857,857,0
|
|
20230714,142900,352536237,857,857,857,857,0
|
|
20230714,142800,352536237,857,857,857,857,0
|
|
20230714,142700,352536237,857,857,857,857,0
|
|
20230714,142600,352536237,857,857,857,857,0
|
|
20230714,142500,352536237,857,857,857,857,0
|
|
20230714,142400,352536237,857,857,857,857,2
|
|
20230714,142300,352534523,857,857,857,857,0
|
|
20230714,142200,352534523,857,857,857,857,0
|
|
20230714,142100,352534523,857,857,857,857,118
|
|
20230714,142000,352433397,858,858,858,858,0
|
|
20230714,141900,352433397,858,858,858,858,0
|
|
20230714,141800,352433397,858,858,858,858,0
|
|
20230714,141700,352433397,858,858,858,858,0
|
|
20230714,141600,352433397,858,858,858,858,0
|
|
20230714,141500,352433397,858,858,858,858,0
|
|
20230714,141400,352433397,858,858,858,858,0
|
|
20230714,141300,352433397,858,858,858,858,0
|
|
20230714,141200,352433397,858,858,858,858,314
|
|
20230714,141100,352163985,857,857,857,857,0
|
|
20230714,141000,352163985,857,857,857,857,4
|
|
20230714,140900,352160557,857,857,857,857,108
|
|
20230714,140800,352068001,857,857,857,857,0
|
|
20230714,140700,352068001,857,857,857,857,2959
|
|
20230714,140600,349532138,857,857,857,857,0
|
|
20230714,140500,349532138,857,857,857,857,300
|
|
20230714,140400,349275038,851,861,861,851,304
|
|
20230714,140300,349014371,861,861,861,861,420
|
|
20230714,140200,348652751,862,862,862,862,4000
|
|
20230714,140100,345204751,863,863,863,863,4000
|
|
20230714,140000,341752751,861,861,861,861,0
|
|
20230714,135900,341752751,861,861,861,861,0
|
|
20230714,135800,341752751,861,861,861,861,2
|
|
20230714,135700,341751029,863,863,863,863,0
|
|
20230714,135600,341751029,863,863,863,863,0
|
|
20230714,135500,341751029,863,863,863,863,0
|
|
20230714,135400,341751029,863,863,863,863,0
|
|
20230714,135300,341751029,863,863,863,863,54
|
|
20230714,135200,341704427,861,861,861,861,0
|
|
20230714,135100,341704427,861,861,861,861,0
|
|
20230714,135000,341704427,861,861,861,861,0
|
|
20230714,134900,341704427,861,861,861,861,409
|
|
20230714,134800,341352278,861,861,861,861,300
|
|
20230714,134700,341093978,861,861,861,861,0
|
|
20230714,134600,341093978,861,861,861,861,0
|
|
20230714,134500,341093978,861,861,861,860,664
|
|
20230714,134400,340522277,861,864,864,861,62
|
|
20230714,134300,340468835,865,865,865,865,0
|
|
20230714,134200,340468835,865,865,865,865,0
|
|
20230714,134100,340468835,865,865,865,865,0
|
|
20230714,134000,340468835,865,865,865,865,0
|
|
20230714,133900,340468835,865,865,865,865,0
|
|
20230714,133800,340468835,865,865,865,865,0
|
|
20230714,133700,340468835,865,866,866,865,2987
|
|
20230714,133600,337883439,866,865,866,865,11625
|
|
20230714,133500,327826819,865,865,865,865,0
|
|
20230714,133400,327826819,865,865,865,865,2000
|
|
20230714,133300,326096819,865,863,865,863,97
|
|
20230714,133200,326013001,865,864,865,864,200
|
|
20230714,133100,325840078,865,864,865,862,319
|
|
20230714,133000,325564756,864,863,864,863,1971
|
|
20230714,132900,323862312,864,864,864,864,0
|
|
20230714,132800,323862312,864,864,864,864,10
|
|
20230714,132700,323853672,864,864,864,864,0
|
|
20230714,132600,323853672,864,864,864,864,0
|
|
20230714,132500,323853672,864,864,864,864,1
|
|
20230714,132400,323852808,850,853,865,850,9337
|
|
20230714,132300,315848817,851,851,851,851,0
|
|
20230714,132200,315848817,851,851,851,851,5
|
|
20230714,132100,315844562,851,851,851,851,0
|
|
20230714,132000,315844562,851,851,851,851,0
|
|
20230714,131900,315844562,851,851,851,851,0
|
|
20230714,131800,315844562,851,851,851,851,0
|
|
20230714,131700,315844562,851,851,851,851,0
|
|
20230714,131600,315844562,851,851,851,851,0
|
|
20230714,131500,315844562,851,851,851,851,0
|
|
20230714,131400,315844562,851,851,851,851,0
|
|
20230714,131300,315844562,851,851,851,851,0
|
|
20230714,131200,315844562,851,851,851,851,2
|
|
20230714,131100,315842860,853,853,853,853,7995
|
|
20230714,131000,309023125,850,850,850,850,0
|
|
20230714,130900,309023125,850,850,850,850,500
|
|
20230714,130800,308598125,852,852,852,852,0
|
|
20230714,130700,308598125,852,852,852,852,0
|
|
20230714,130600,308598125,852,852,852,852,0
|
|
20230714,130500,308598125,852,852,852,852,0
|
|
20230714,130400,308598125,852,852,852,852,0
|
|
20230714,130300,308598125,852,850,852,850,1572
|
|
20230714,130200,307259061,850,850,850,850,100
|
|
20230714,130100,307174061,850,850,850,850,95
|
|
20230714,130000,307093311,849,849,849,849,0
|
|
20230714,125900,307093311,849,849,849,849,0
|
|
20230714,125800,307093311,849,849,849,849,3
|
|
20230714,125700,307090764,850,850,850,850,97
|
|
20230714,125600,307008314,848,847,848,847,433
|
|
20230714,125500,306641131,847,847,847,847,0
|
|
20230714,125400,306641131,847,847,847,847,0
|
|
20230714,125300,306641131,847,847,847,847,0
|
|
20230714,125200,306641131,847,847,847,847,146
|
|
20230714,125100,306517469,846,846,846,846,0
|
|
20230714,125000,306517469,846,846,846,846,74
|
|
20230714,124900,306454865,845,845,845,845,0
|
|
20230714,124800,306454865,845,845,845,845,0
|
|
20230714,124700,306454865,845,845,845,845,0
|
|
20230714,124600,306454865,845,845,845,845,1
|
|
20230714,124500,306454020,845,845,845,845,0
|
|
20230714,124400,306454020,845,845,845,845,4
|
|
20230714,124300,306450640,845,845,845,845,0
|
|
20230714,124200,306450640,845,845,845,845,0
|
|
20230714,124100,306450640,845,845,845,845,0
|
|
20230714,124000,306450640,845,845,845,845,0
|
|
20230714,123900,306450640,845,845,845,845,0
|
|
20230714,123800,306450640,845,845,845,845,0
|
|
20230714,123700,306450640,845,845,845,845,0
|
|
20230714,123600,306450640,845,844,845,844,381
|
|
20230714,123500,306129071,845,845,845,845,78
|
|
20230714,123400,306063161,845,845,845,845,0
|
|
20230714,123300,306063161,845,845,845,845,0
|
|
20230714,123200,306063161,845,845,845,845,0
|
|
20230714,123100,306063161,845,845,845,845,0
|
|
20230714,123000,306063161,845,845,845,845,0
|
|
20230714,122900,306063161,845,845,845,845,0
|
|
20230714,122800,306063161,845,845,845,845,0
|
|
20230714,122700,306063161,845,846,846,845,500
|
|
20230714,122600,305640637,846,846,846,846,1099
|
|
20230714,122500,304710883,847,847,847,847,0
|
|
20230714,122400,304710883,847,847,847,847,1
|
|
20230714,122300,304710036,847,847,847,847,1
|
|
20230714,122200,304709189,847,847,847,847,2
|
|
20230714,122100,304707495,847,847,847,847,200
|
|
20230714,122000,304538095,847,847,847,847,5
|
|
20230714,121900,304533860,844,844,844,844,0
|
|
20230714,121800,304533860,844,844,844,844,0
|
|
20230714,121700,304533860,844,844,844,844,0
|
|
20230714,121600,304533860,844,844,844,844,0
|
|
20230714,121500,304533860,844,844,844,844,0
|
|
20230714,121400,304533860,844,844,844,844,0
|
|
20230714,121300,304533860,844,844,844,844,0
|
|
20230714,121200,304533860,844,844,844,844,0
|
|
20230714,121100,304533860,844,845,845,844,976
|
|
20230714,121000,303710014,845,847,847,845,501
|
|
20230714,120900,303285813,847,847,847,847,0
|
|
20230714,120800,303285813,847,847,847,847,0
|
|
20230714,120700,303285813,847,847,847,847,0
|
|
20230714,120600,303285813,847,847,847,847,1
|
|
20230714,120500,303284966,844,844,844,844,0
|
|
20230714,120400,303284966,844,845,845,844,1007
|
|
20230714,120300,302434914,845,845,845,845,300
|
|
20230714,120200,302181414,845,845,845,845,0
|
|
20230714,120100,302181414,845,845,845,845,0
|
|
20230714,120000,302181414,845,845,845,845,0
|
|
20230714,115900,302181414,845,845,845,845,609
|
|
20230714,115800,301666809,847,847,847,847,135
|
|
20230714,115700,301552464,847,847,847,846,974
|
|
20230714,115600,300728195,847,847,847,847,0
|
|
20230714,115500,300728195,847,847,847,847,3
|
|
20230714,115400,300725654,847,847,847,847,0
|
|
20230714,115300,300725654,847,847,847,847,1
|
|
20230714,115200,300724807,847,847,847,847,0
|
|
20230714,115100,300724807,847,847,847,847,3
|
|
20230714,115000,300722266,847,847,847,847,1
|
|
20230714,114900,300721419,847,847,847,847,0
|
|
20230714,114800,300721419,847,847,847,847,250
|
|
20230714,114700,300509669,846,846,846,846,0
|
|
20230714,114600,300509669,846,846,846,846,0
|
|
20230714,114500,300509669,846,846,846,846,0
|
|
20230714,114400,300509669,846,846,846,846,0
|
|
20230714,114300,300509669,846,846,846,846,0
|
|
20230714,114200,300509669,846,845,846,845,138
|
|
20230714,114100,300392934,846,846,846,846,139
|
|
20230714,114000,300275340,846,845,846,845,4062
|
|
20230714,113900,296841990,845,845,845,845,239
|
|
20230714,113800,296640035,843,848,848,841,43200
|
|
20230714,113700,260211895,849,856,856,849,10001
|
|
20230714,113600,251719494,847,847,847,847,0
|
|
20230714,113500,251719494,847,847,847,847,0
|
|
20230714,113400,251719494,847,857,857,847,5000
|
|
20230714,113300,247448969,855,855,855,855,0
|
|
20230714,113200,247448969,855,859,860,855,1110
|
|
20230714,113100,246495215,860,860,860,860,0
|
|
20230714,113000,246495215,860,860,860,860,0
|
|
20230714,112900,246495215,860,865,865,860,2665
|
|
20230714,112800,244201590,865,858,865,858,5887
|
|
20230714,112700,239123649,857,855,857,855,1157
|
|
20230714,112600,238132262,855,855,855,855,0
|
|
20230714,112500,238132262,855,855,855,855,0
|
|
20230714,112400,238132262,855,855,855,855,0
|
|
20230714,112300,238132262,855,855,855,855,50
|
|
20230714,112200,238089512,854,854,854,854,39
|
|
20230714,112100,238056206,854,854,854,854,0
|
|
20230714,112000,238056206,854,854,854,854,20
|
|
20230714,111900,238039126,854,854,854,854,0
|
|
20230714,111800,238039126,854,854,854,854,40
|
|
20230714,111700,238004966,854,854,854,854,60
|
|
20230714,111600,237953726,854,854,854,854,50
|
|
20230714,111500,237911026,853,853,853,853,49
|
|
20230714,111400,237869229,853,852,853,852,132
|
|
20230714,111300,237756724,846,846,846,846,0
|
|
20230714,111200,237756724,846,846,846,846,0
|
|
20230714,111100,237756724,846,846,846,845,11932
|
|
20230714,111000,227662282,846,855,855,846,115
|
|
20230714,110900,227564854,855,856,856,855,1983
|
|
20230714,110800,225867408,856,856,856,856,1019
|
|
20230714,110700,224995144,852,852,852,852,0
|
|
20230714,110600,224995144,852,852,852,852,1
|
|
20230714,110500,224994292,854,854,854,854,7
|
|
20230714,110400,224988314,853,853,853,853,6
|
|
20230714,110300,224983196,854,854,854,854,0
|
|
20230714,110200,224983196,854,854,854,854,0
|
|
20230714,110100,224983196,854,854,854,854,10
|
|
20230714,110000,224974656,860,854,860,854,4025
|
|
20230714,105900,221517224,855,854,855,854,375
|
|
20230714,105800,221196792,853,853,853,853,0
|
|
20230714,105700,221196792,853,853,853,853,4
|
|
20230714,105600,221193380,849,849,849,849,0
|
|
20230714,105500,221193380,849,847,849,847,2902
|
|
20230714,105400,218730396,847,847,847,847,0
|
|
20230714,105300,218730396,847,847,847,847,100
|
|
20230714,105200,218645696,847,847,847,847,0
|
|
20230714,105100,218645696,847,847,847,847,6
|
|
20230714,105000,218640614,847,847,847,847,500
|
|
20230714,104900,218217114,847,847,847,847,0
|
|
20230714,104800,218217114,847,847,847,847,0
|
|
20230714,104700,218217114,847,847,847,847,0
|
|
20230714,104600,218217114,847,847,847,847,0
|
|
20230714,104500,218217114,847,846,847,846,255
|
|
20230714,104400,218001229,847,842,847,842,7449
|
|
20230714,104300,211701897,842,842,842,842,261
|
|
20230714,104200,211482135,842,837,842,837,3704
|
|
20230714,104100,208373544,834,834,834,834,0
|
|
20230714,104000,208373544,834,834,834,834,0
|
|
20230714,103900,208373544,834,834,834,834,0
|
|
20230714,103800,208373544,834,834,834,834,0
|
|
20230714,103700,208373544,834,834,834,834,0
|
|
20230714,103600,208373544,834,834,834,834,0
|
|
20230714,103500,208373544,834,834,834,834,1
|
|
20230714,103400,208372710,834,834,834,834,0
|
|
20230714,103300,208372710,834,834,834,834,0
|
|
20230714,103200,208372710,834,834,834,834,0
|
|
20230714,103100,208372710,834,832,834,832,2337
|
|
20230714,103000,206427350,832,832,832,832,0
|
|
20230714,102900,206427350,832,832,832,832,500
|
|
20230714,102800,206011350,830,830,830,830,175
|
|
20230714,102700,205866100,828,828,828,828,0
|
|
20230714,102600,205866100,828,828,828,828,0
|
|
20230714,102500,205866100,828,828,828,828,0
|
|
20230714,102400,205866100,828,828,828,828,1
|
|
20230714,102300,205865272,833,833,833,833,0
|
|
20230714,102200,205865272,833,833,833,833,532
|
|
20230714,102100,205422116,833,833,833,832,2816
|
|
20230714,102000,203078309,833,832,833,832,11716
|
|
20230714,101900,193323204,832,832,832,832,880
|
|
20230714,101800,192591044,825,831,831,825,5000
|
|
20230714,101700,188456418,832,832,832,832,146
|
|
20230714,101600,188334946,832,832,832,832,100
|
|
20230714,101500,188251746,832,831,832,831,204
|
|
20230714,101400,188082172,832,831,832,831,844
|
|
20230714,101300,187380297,829,829,829,829,0
|
|
20230714,101200,187380297,829,830,830,829,5002
|
|
20230714,101100,183233539,830,830,830,830,0
|
|
20230714,101000,183233539,830,830,830,830,1027
|
|
20230714,100900,182381129,830,830,830,830,18
|
|
20230714,100800,182366189,830,830,830,830,1
|
|
20230714,100700,182365359,830,830,830,830,0
|
|
20230714,100600,182365359,830,829,830,829,1455
|
|
20230714,100500,181157710,830,830,830,830,0
|
|
20230714,100400,181157710,830,830,830,830,1200
|
|
20230714,100300,180161710,830,830,830,829,7881
|
|
20230714,100200,173620629,831,832,832,831,4206
|
|
20230714,100100,170124336,833,833,833,833,0
|
|
20230714,100000,170124336,833,832,833,832,1302
|
|
20230714,095900,169040770,833,833,833,833,0
|
|
20230714,095800,169040770,833,833,833,833,26
|
|
20230714,095700,169019112,832,833,833,832,1508
|
|
20230714,095600,167763056,834,834,834,834,45
|
|
20230714,095500,167725526,834,834,834,834,0
|
|
20230714,095400,167725526,834,834,834,834,2
|
|
20230714,095300,167723858,832,832,832,832,500
|
|
20230714,095200,167307858,832,833,833,832,1000
|
|
20230714,095100,166475843,832,832,832,832,0
|
|
20230714,095000,166475843,832,832,832,832,0
|
|
20230714,094900,166475843,832,832,832,832,0
|
|
20230714,094800,166475843,832,832,832,832,0
|
|
20230714,094700,166475843,832,832,832,832,0
|
|
20230714,094600,166475843,832,833,833,832,2675
|
|
20230714,094500,164247720,834,834,834,834,267
|
|
20230714,094400,164025042,833,835,835,833,970
|
|
20230714,094300,163215416,835,835,835,835,2
|
|
20230714,094200,163213746,835,836,836,835,9550
|
|
20230714,094100,155229956,837,837,837,837,20
|
|
20230714,094000,155213216,836,836,836,836,80
|
|
20230714,093900,155146336,836,836,836,836,200
|
|
20230714,093800,154979136,836,836,836,836,0
|
|
20230714,093700,154979136,836,836,836,836,1451
|
|
20230714,093600,153766100,836,837,837,836,204
|
|
20230714,093500,153595436,837,837,837,837,0
|
|
20230714,093400,153595436,837,837,837,837,150
|
|
20230714,093300,153469886,838,838,838,838,49
|
|
20230714,093200,153428824,838,838,838,838,2730
|
|
20230714,093100,151141084,838,838,838,838,48
|
|
20230714,093000,151100860,837,837,837,837,0
|
|
20230714,092900,151100860,837,837,837,837,72
|
|
20230714,092800,151040596,837,834,837,834,477
|
|
20230714,092700,150642689,832,832,832,832,263
|
|
20230714,092600,150423873,831,830,832,830,2456
|
|
20230714,092500,148384510,832,832,832,830,3364
|
|
20230714,092400,145587416,832,834,834,832,5016
|
|
20230714,092300,141411508,834,834,835,834,711
|
|
20230714,092200,140818443,835,836,836,834,752
|
|
20230714,092100,140190878,836,836,836,836,800
|
|
20230714,092000,139522078,836,836,840,836,232
|
|
20230714,091900,139327718,837,836,837,836,610
|
|
20230714,091800,138817168,836,833,836,833,2346
|
|
20230714,091700,136856803,832,839,840,832,5907
|
|
20230714,091600,131935232,837,840,841,837,4979
|
|
20230714,091500,127762871,840,840,840,840,0
|
|
20230714,091400,127762871,840,839,840,839,2158
|
|
20230714,091300,125950294,838,839,839,838,516
|
|
20230714,091200,125517786,840,840,840,840,1513
|
|
20230714,091100,124246866,840,838,840,837,2021
|
|
20230714,091000,122552453,837,837,838,837,299
|
|
20230714,090900,122302090,838,838,838,836,354
|
|
20230714,090800,122005456,838,834,838,834,530
|
|
20230714,090700,121563316,832,832,832,832,149
|
|
20230714,090600,121439348,831,841,842,831,21373
|
|
20230714,090500,103550872,844,837,849,837,6005
|
|
20230714,090400,98502392,831,809,831,809,22286
|
|
20230714,090300,80105332,815,861,861,802,44119
|
|
20230714,090200,43641852,862,874,874,861,18391
|
|
20230714,090100,27716861,874,882,887,874,25590
|
|
20230714,090000,5306996,880,882,886,880,6017
|