711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,204800,653244169,937,937,937,937,7166
|
|
20230718,204700,653244169,937,937,937,937,0
|
|
20230718,204600,653244169,937,937,937,937,0
|
|
20230718,204500,653244169,937,937,937,937,0
|
|
20230718,204400,653244169,937,937,937,937,0
|
|
20230718,204300,653244169,937,937,937,937,0
|
|
20230718,204200,653244169,937,937,937,937,0
|
|
20230718,204100,653244169,937,937,937,937,0
|
|
20230718,204000,653244169,937,937,937,937,0
|
|
20230718,203900,653244169,937,937,937,937,0
|
|
20230718,203800,653244169,937,937,937,937,0
|
|
20230718,203700,653244169,937,937,937,937,0
|
|
20230718,203600,653244169,937,937,937,937,0
|
|
20230718,203500,653244169,937,937,937,937,0
|
|
20230718,203400,653244169,937,937,937,937,0
|
|
20230718,203300,653244169,937,937,937,937,0
|
|
20230718,203200,653244169,937,937,937,937,0
|
|
20230718,203100,653244169,937,937,937,937,0
|
|
20230718,203000,653244169,937,937,937,937,0
|
|
20230718,202900,653244169,937,937,937,937,0
|
|
20230718,202800,653244169,937,937,937,937,0
|
|
20230718,202700,653244169,937,937,937,937,0
|
|
20230718,202600,653244169,937,937,937,937,0
|
|
20230718,202500,653244169,937,937,937,937,0
|
|
20230718,202400,653244169,937,937,937,937,0
|
|
20230718,202300,653244169,937,937,937,937,0
|
|
20230718,202200,653244169,937,937,937,937,0
|
|
20230718,202100,653244169,937,937,937,937,0
|
|
20230718,202000,653244169,937,937,937,937,0
|
|
20230718,201900,653244169,937,937,937,937,0
|
|
20230718,201800,653244169,937,937,937,937,7166
|
|
20230718,201700,653244169,937,937,937,937,0
|
|
20230718,201600,653244169,937,937,937,937,0
|
|
20230718,201500,653244169,937,937,937,937,0
|
|
20230718,201400,653244169,937,937,937,937,0
|
|
20230718,201300,653244169,937,937,937,937,0
|
|
20230718,201200,653244169,937,937,937,937,0
|
|
20230718,201100,653244169,937,937,937,937,0
|
|
20230718,201000,653244169,937,937,937,937,0
|
|
20230718,200900,653244169,937,937,937,937,0
|
|
20230718,200800,653244169,937,937,937,937,0
|
|
20230718,200700,653244169,937,937,937,937,0
|
|
20230718,200600,653244169,937,937,937,937,0
|
|
20230718,200500,653244169,937,937,937,937,0
|
|
20230718,200400,653244169,937,937,937,937,0
|
|
20230718,200300,653244169,937,937,937,937,0
|
|
20230718,200200,653244169,937,937,937,937,0
|
|
20230718,200100,653244169,937,937,937,937,0
|
|
20230718,200000,653244169,937,937,937,937,0
|
|
20230718,195900,653244169,937,937,937,937,0
|
|
20230718,195800,653244169,937,937,937,937,0
|
|
20230718,195700,653244169,937,937,937,937,0
|
|
20230718,195600,653244169,937,937,937,937,0
|
|
20230718,195500,653244169,937,937,937,937,0
|
|
20230718,195400,653244169,937,937,937,937,0
|
|
20230718,195300,653244169,937,937,937,937,0
|
|
20230718,195200,653244169,937,937,937,937,0
|
|
20230718,195100,653244169,937,937,937,937,0
|
|
20230718,195000,653244169,937,937,937,937,0
|
|
20230718,194900,653244169,937,937,937,937,0
|
|
20230718,194800,653244169,937,937,937,937,7166
|
|
20230718,194700,653244169,937,937,937,937,0
|
|
20230718,194600,653244169,937,937,937,937,0
|
|
20230718,194500,653244169,937,937,937,937,0
|
|
20230718,194400,653244169,937,937,937,937,0
|
|
20230718,194300,653244169,937,937,937,937,0
|
|
20230718,194200,653244169,937,937,937,937,0
|
|
20230718,194100,653244169,937,937,937,937,0
|
|
20230718,194000,653244169,937,937,937,937,0
|
|
20230718,193900,653244169,937,937,937,937,0
|
|
20230718,193800,653244169,937,937,937,937,0
|
|
20230718,193700,653244169,937,937,937,937,0
|
|
20230718,193600,653244169,937,937,937,937,0
|
|
20230718,193500,653244169,937,937,937,937,0
|
|
20230718,193400,653244169,937,937,937,937,0
|
|
20230718,193300,653244169,937,937,937,937,0
|
|
20230718,193200,653244169,937,937,937,937,0
|
|
20230718,193100,653244169,937,937,937,937,0
|
|
20230718,193000,653244169,937,937,937,937,0
|
|
20230718,192900,653244169,937,937,937,937,0
|
|
20230718,192800,653244169,937,937,937,937,0
|
|
20230718,192700,653244169,937,937,937,937,0
|
|
20230718,192600,653244169,937,937,937,937,0
|
|
20230718,192500,653244169,937,937,937,937,0
|
|
20230718,192400,653244169,937,937,937,937,0
|
|
20230718,192300,653244169,937,937,937,937,0
|
|
20230718,192200,653244169,937,937,937,937,0
|
|
20230718,192100,653244169,937,937,937,937,0
|
|
20230718,192000,653244169,937,937,937,937,0
|
|
20230718,191900,653244169,937,937,937,937,0
|
|
20230718,191800,653244169,937,937,937,937,7166
|
|
20230718,191700,653244169,937,937,937,937,0
|
|
20230718,191600,653244169,937,937,937,937,0
|
|
20230718,191500,653244169,937,937,937,937,0
|
|
20230718,191400,653244169,937,937,937,937,0
|
|
20230718,191300,653244169,937,937,937,937,0
|
|
20230718,191200,653244169,937,937,937,937,0
|
|
20230718,191100,653244169,937,937,937,937,0
|
|
20230718,191000,653244169,937,937,937,937,0
|
|
20230718,190900,653244169,937,937,937,937,0
|
|
20230718,190800,653244169,937,937,937,937,0
|
|
20230718,190700,653244169,937,937,937,937,0
|
|
20230718,190600,653244169,937,937,937,937,0
|
|
20230718,190500,653244169,937,937,937,937,0
|
|
20230718,190400,653244169,937,937,937,937,0
|
|
20230718,190300,653244169,937,937,937,937,0
|
|
20230718,190200,653244169,937,937,937,937,0
|
|
20230718,190100,653244169,937,937,937,937,0
|
|
20230718,190000,653244169,937,937,937,937,0
|
|
20230718,185900,653244169,937,937,937,937,0
|
|
20230718,185800,653244169,937,937,937,937,0
|
|
20230718,185700,653244169,937,937,937,937,0
|
|
20230718,185600,653244169,937,937,937,937,0
|
|
20230718,185500,653244169,937,937,937,937,0
|
|
20230718,185400,653244169,937,937,937,937,0
|
|
20230718,185300,653244169,937,937,937,937,0
|
|
20230718,185200,653244169,937,937,937,937,0
|
|
20230718,185100,653244169,937,937,937,937,0
|
|
20230718,185000,653244169,937,937,937,937,0
|
|
20230718,184900,653244169,937,937,937,937,0
|
|
20230718,184800,653244169,937,937,937,937,7166
|
|
20230718,184700,653244169,937,937,937,937,0
|
|
20230718,184600,653244169,937,937,937,937,0
|
|
20230718,184500,653244169,937,937,937,937,0
|
|
20230718,184400,653244169,937,937,937,937,0
|
|
20230718,184300,653244169,937,937,937,937,0
|
|
20230718,184200,653244169,937,937,937,937,0
|
|
20230718,184100,653244169,937,937,937,937,0
|
|
20230718,184000,653244169,937,937,937,937,0
|
|
20230718,183900,653244169,937,937,937,937,0
|
|
20230718,183800,653244169,937,937,937,937,0
|
|
20230718,183700,653244169,937,937,937,937,0
|
|
20230718,183600,653244169,937,937,937,937,0
|
|
20230718,183500,653244169,937,937,937,937,0
|
|
20230718,183400,653244169,937,937,937,937,0
|
|
20230718,183300,653244169,937,937,937,937,0
|
|
20230718,183200,653244169,937,937,937,937,0
|
|
20230718,183100,653244169,937,937,937,937,0
|
|
20230718,183000,653244169,937,937,937,937,0
|
|
20230718,182900,653244169,937,937,937,937,0
|
|
20230718,182800,653244169,937,937,937,937,0
|
|
20230718,182700,653244169,937,937,937,937,0
|
|
20230718,182600,653244169,937,937,937,937,0
|
|
20230718,182500,653244169,937,937,937,937,0
|
|
20230718,182400,653244169,937,937,937,937,0
|
|
20230718,182300,653244169,937,937,937,937,0
|
|
20230718,182200,653244169,937,937,937,937,0
|
|
20230718,182100,653244169,937,937,937,937,0
|
|
20230718,182000,653244169,937,937,937,937,0
|
|
20230718,181900,653244169,937,937,937,937,0
|
|
20230718,181800,653244169,937,937,937,937,7166
|
|
20230718,181700,653244169,937,937,937,937,0
|
|
20230718,181600,653244169,937,937,937,937,0
|
|
20230718,181500,653244169,937,937,937,937,0
|
|
20230718,181400,653244169,937,937,937,937,0
|
|
20230718,181300,653244169,937,937,937,937,0
|
|
20230718,181200,653244169,937,937,937,937,0
|
|
20230718,181100,653244169,937,937,937,937,0
|
|
20230718,181000,653244169,937,937,937,937,0
|
|
20230718,180900,653244169,937,937,937,937,0
|
|
20230718,180800,653244169,937,937,937,937,0
|
|
20230718,180700,653244169,937,937,937,937,0
|
|
20230718,180600,653244169,937,937,937,937,0
|
|
20230718,180500,653244169,937,937,937,937,0
|
|
20230718,180400,653244169,937,937,937,937,0
|
|
20230718,180300,653244169,937,937,937,937,0
|
|
20230718,180200,653244169,937,937,937,937,0
|
|
20230718,180100,653244169,937,937,937,937,0
|
|
20230718,180000,653244169,937,937,937,937,0
|
|
20230718,175900,653244169,937,937,937,937,0
|
|
20230718,175800,653244169,937,937,937,937,0
|
|
20230718,175700,653244169,937,937,937,937,0
|
|
20230718,175600,653244169,937,937,937,937,0
|
|
20230718,175500,653244169,937,937,937,937,0
|
|
20230718,175400,653244169,937,937,937,937,0
|
|
20230718,175300,653244169,937,937,937,937,0
|
|
20230718,175200,653244169,937,937,937,937,0
|
|
20230718,175100,653244169,937,937,937,937,0
|
|
20230718,175000,653244169,937,937,937,937,0
|
|
20230718,174900,653244169,937,937,937,937,0
|
|
20230718,174800,653244169,937,937,937,937,7166
|
|
20230718,174700,653244169,937,937,937,937,0
|
|
20230718,174600,653244169,937,937,937,937,0
|
|
20230718,174500,653244169,937,937,937,937,0
|
|
20230718,174400,653244169,937,937,937,937,0
|
|
20230718,174300,653244169,937,937,937,937,0
|
|
20230718,174200,653244169,937,937,937,937,0
|
|
20230718,174100,653244169,937,937,937,937,0
|
|
20230718,174000,653244169,937,937,937,937,0
|
|
20230718,173900,653244169,937,937,937,937,0
|
|
20230718,173800,653244169,937,937,937,937,0
|
|
20230718,173700,653244169,937,937,937,937,0
|
|
20230718,173600,653244169,937,937,937,937,0
|
|
20230718,173500,653244169,937,937,937,937,0
|
|
20230718,173400,653244169,937,937,937,937,0
|
|
20230718,173300,653244169,937,937,937,937,0
|
|
20230718,173200,653244169,937,937,937,937,0
|
|
20230718,173100,653244169,937,937,937,937,0
|
|
20230718,173000,653244169,937,937,937,937,0
|
|
20230718,172900,653244169,937,937,937,937,0
|
|
20230718,172800,653244169,937,937,937,937,0
|
|
20230718,172700,653244169,937,937,937,937,0
|
|
20230718,172600,653244169,937,937,937,937,0
|
|
20230718,172500,653244169,937,937,937,937,0
|
|
20230718,172400,653244169,937,937,937,937,0
|
|
20230718,172300,653244169,937,937,937,937,0
|
|
20230718,172200,653244169,937,937,937,937,0
|
|
20230718,172100,653244169,937,937,937,937,0
|
|
20230718,172000,653244169,937,937,937,937,0
|
|
20230718,171900,653244169,937,937,937,937,0
|
|
20230718,171800,653244169,937,937,937,937,7166
|
|
20230718,171700,653244169,937,937,937,937,0
|
|
20230718,171600,653244169,937,937,937,937,0
|
|
20230718,171500,653244169,937,937,937,937,0
|
|
20230718,171400,653244169,937,937,937,937,0
|
|
20230718,171300,653244169,937,937,937,937,0
|
|
20230718,171200,653244169,937,937,937,937,0
|
|
20230718,171100,653244169,937,937,937,937,0
|
|
20230718,171000,653244169,937,937,937,937,0
|
|
20230718,170900,653244169,937,937,937,937,0
|
|
20230718,170800,653244169,937,937,937,937,0
|
|
20230718,170700,653244169,937,937,937,937,0
|
|
20230718,170600,653244169,937,937,937,937,0
|
|
20230718,170500,653244169,937,937,937,937,0
|
|
20230718,170400,653244169,937,937,937,937,0
|
|
20230718,170300,653244169,937,937,937,937,0
|
|
20230718,170200,653244169,937,937,937,937,0
|
|
20230718,170100,653244169,937,937,937,937,0
|
|
20230718,170000,653244169,937,937,937,937,0
|
|
20230718,165900,653244169,937,937,937,937,0
|
|
20230718,165800,653244169,937,937,937,937,0
|
|
20230718,165700,653244169,937,937,937,937,0
|
|
20230718,165600,653244169,937,937,937,937,0
|
|
20230718,165500,653244169,937,937,937,937,0
|
|
20230718,165400,653244169,937,937,937,937,0
|
|
20230718,165300,653244169,937,937,937,937,0
|
|
20230718,165200,653244169,937,937,937,937,0
|
|
20230718,165100,653244169,937,937,937,937,0
|
|
20230718,165000,653244169,937,937,937,937,0
|
|
20230718,164900,653244169,937,937,937,937,0
|
|
20230718,164800,653244169,937,937,937,937,7166
|
|
20230718,164700,653244169,937,937,937,937,0
|
|
20230718,164600,653244169,937,937,937,937,0
|
|
20230718,164500,653244169,937,937,937,937,0
|
|
20230718,164400,653244169,937,937,937,937,0
|
|
20230718,164300,653244169,937,937,937,937,0
|
|
20230718,164200,653244169,937,937,937,937,0
|
|
20230718,164100,653244169,937,937,937,937,0
|
|
20230718,164000,653244169,937,937,937,937,0
|
|
20230718,163900,653244169,937,937,937,937,0
|
|
20230718,163800,653244169,937,937,937,937,0
|
|
20230718,163700,653244169,937,937,937,937,0
|
|
20230718,163600,653244169,937,937,937,937,0
|
|
20230718,163500,653244169,937,937,937,937,0
|
|
20230718,163400,653244169,937,937,937,937,0
|
|
20230718,163300,653244169,937,937,937,937,0
|
|
20230718,163200,653244169,937,937,937,937,0
|
|
20230718,163100,653244169,937,937,937,937,0
|
|
20230718,163000,653244169,937,937,937,937,0
|
|
20230718,162900,653244169,937,937,937,937,0
|
|
20230718,162800,653244169,937,937,937,937,0
|
|
20230718,162700,653244169,937,937,937,937,0
|
|
20230718,162600,653244169,937,937,937,937,0
|
|
20230718,162500,653244169,937,937,937,937,0
|
|
20230718,162400,653244169,937,937,937,937,0
|
|
20230718,162300,653244169,937,937,937,937,0
|
|
20230718,162200,653244169,937,937,937,937,0
|
|
20230718,162100,653244169,937,937,937,937,0
|
|
20230718,162000,653244169,937,937,937,937,0
|
|
20230718,161900,653244169,937,937,937,937,0
|
|
20230718,161800,653244169,937,937,937,937,7166
|
|
20230718,161700,653244169,937,937,937,937,0
|
|
20230718,161600,653244169,937,937,937,937,0
|
|
20230718,161500,653244169,937,937,937,937,0
|
|
20230718,161400,653244169,937,937,937,937,0
|
|
20230718,161300,653244169,937,937,937,937,0
|
|
20230718,161200,653244169,937,937,937,937,0
|
|
20230718,161100,653244169,937,937,937,937,0
|
|
20230718,161000,653244169,937,937,937,937,0
|
|
20230718,160900,653244169,937,937,937,937,0
|
|
20230718,160800,653244169,937,937,937,937,0
|
|
20230718,160700,653244169,937,937,937,937,0
|
|
20230718,160600,653244169,937,937,937,937,0
|
|
20230718,160500,653244169,937,937,937,937,0
|
|
20230718,160400,653244169,937,937,937,937,0
|
|
20230718,160300,653244169,937,937,937,937,0
|
|
20230718,160200,653244169,937,937,937,937,0
|
|
20230718,160100,653244169,937,937,937,937,0
|
|
20230718,160000,653244169,937,937,937,937,0
|
|
20230718,155900,653244169,937,937,937,937,0
|
|
20230718,155800,653244169,937,937,937,937,0
|
|
20230718,155700,653244169,937,937,937,937,0
|
|
20230718,155600,653244169,937,937,937,937,0
|
|
20230718,155500,653244169,937,937,937,937,0
|
|
20230718,155400,653244169,937,937,937,937,0
|
|
20230718,155300,653244169,937,937,937,937,0
|
|
20230718,155200,653244169,937,937,937,937,0
|
|
20230718,155100,653244169,937,937,937,937,0
|
|
20230718,155000,653244169,937,937,937,937,0
|
|
20230718,154900,653244169,937,937,937,937,0
|
|
20230718,154800,653244169,937,937,937,937,7166
|
|
20230718,154700,653244169,937,937,937,937,0
|
|
20230718,154600,653244169,937,937,937,937,0
|
|
20230718,154500,653244169,937,937,937,937,0
|
|
20230718,154400,653244169,937,937,937,937,0
|
|
20230718,154300,653244169,937,937,937,937,0
|
|
20230718,154200,653244169,937,937,937,937,0
|
|
20230718,154100,653244169,937,937,937,937,0
|
|
20230718,154000,653244169,937,937,937,937,0
|
|
20230718,153900,653244169,937,937,937,937,0
|
|
20230718,153800,653244169,937,937,937,937,0
|
|
20230718,153700,653244169,937,937,937,937,0
|
|
20230718,153600,653244169,937,937,937,937,0
|
|
20230718,153500,653244169,937,937,937,937,0
|
|
20230718,153400,653244169,937,937,937,937,0
|
|
20230718,153300,653244169,937,937,937,937,0
|
|
20230718,153200,653244169,937,937,937,937,0
|
|
20230718,153100,653244169,937,937,937,937,0
|
|
20230718,153000,653244169,937,937,937,937,7166
|
|
20230718,152900,646529627,937,937,937,937,0
|
|
20230718,152800,646529627,937,937,937,937,0
|
|
20230718,152700,646529627,937,937,937,937,0
|
|
20230718,152600,646529627,937,937,937,937,0
|
|
20230718,152500,646529627,937,937,937,937,0
|
|
20230718,152400,646529627,937,937,937,937,0
|
|
20230718,152300,646529627,937,937,937,937,0
|
|
20230718,152200,646529627,937,937,937,937,0
|
|
20230718,152100,646529627,937,937,937,937,0
|
|
20230718,152000,646529627,937,937,937,937,0
|
|
20230718,151900,646529627,937,943,944,937,3940
|
|
20230718,151800,642833010,944,943,944,943,197
|
|
20230718,151700,642647238,937,941,941,937,800
|
|
20230718,151600,641897610,943,943,943,943,1
|
|
20230718,151500,641896667,941,942,944,941,2652
|
|
20230718,151400,639400542,942,940,942,940,256
|
|
20230718,151300,639159600,941,941,941,941,1
|
|
20230718,151200,639158659,941,942,942,941,979
|
|
20230718,151100,638237418,942,942,942,942,0
|
|
20230718,151000,638237418,942,942,942,942,1
|
|
20230718,150900,638236476,942,942,942,942,1
|
|
20230718,150800,638235534,942,942,942,942,0
|
|
20230718,150700,638235534,942,941,942,941,23
|
|
20230718,150600,638213890,941,940,944,940,602
|
|
20230718,150500,637646716,940,940,940,940,0
|
|
20230718,150400,637646716,940,940,940,940,1
|
|
20230718,150300,637645776,941,937,941,937,311
|
|
20230718,150200,637354165,942,942,942,942,61
|
|
20230718,150100,637296703,942,942,942,942,1
|
|
20230718,150000,637295761,942,942,942,942,2
|
|
20230718,145900,637293877,944,944,944,944,0
|
|
20230718,145800,637293877,944,944,944,944,1
|
|
20230718,145700,637292933,944,944,944,944,1
|
|
20230718,145600,637291989,943,943,943,943,0
|
|
20230718,145500,637291989,943,943,943,943,1
|
|
20230718,145400,637291046,944,936,944,931,2822
|
|
20230718,145300,634659141,935,946,946,935,2317
|
|
20230718,145200,632474471,949,947,949,947,570
|
|
20230718,145100,631934125,949,949,952,946,1904
|
|
20230718,145000,630132879,952,952,952,952,10
|
|
20230718,144900,630123359,952,952,952,952,1
|
|
20230718,144800,630122407,952,952,952,952,1
|
|
20230718,144700,630121455,952,952,952,952,0
|
|
20230718,144600,630121455,952,946,952,946,9
|
|
20230718,144500,630112935,951,951,951,951,1
|
|
20230718,144400,630111984,952,952,952,952,1
|
|
20230718,144300,630111032,952,952,952,952,1
|
|
20230718,144200,630110080,953,953,953,953,1
|
|
20230718,144100,630109127,945,952,952,945,200
|
|
20230718,144000,629920120,954,949,954,949,330
|
|
20230718,143900,629606669,949,950,950,949,6
|
|
20230718,143800,629600970,954,954,954,954,0
|
|
20230718,143700,629600970,954,952,954,951,551
|
|
20230718,143600,629076279,952,954,954,952,51
|
|
20230718,143500,629027627,954,954,956,952,56
|
|
20230718,143400,628974158,955,945,956,945,180
|
|
20230718,143300,628802951,945,949,955,945,926
|
|
20230718,143200,627921831,945,945,945,945,0
|
|
20230718,143100,627921831,945,938,945,937,8701
|
|
20230718,143000,619751598,939,935,939,934,454
|
|
20230718,142900,619326826,936,936,936,936,0
|
|
20230718,142800,619326826,936,936,936,936,10
|
|
20230718,142700,619317466,937,937,937,937,1
|
|
20230718,142600,619316529,938,938,938,938,119
|
|
20230718,142500,619204907,939,938,939,937,1868
|
|
20230718,142400,617451568,939,937,939,937,5931
|
|
20230718,142300,611884159,935,934,935,934,6482
|
|
20230718,142200,605824969,934,934,934,934,1
|
|
20230718,142100,605824035,935,930,935,929,18702
|
|
20230718,142000,588423975,930,936,938,930,13172
|
|
20230718,141900,576129943,937,943,949,937,29246
|
|
20230718,141800,548638802,949,945,952,943,4457
|
|
20230718,141700,544428703,952,949,955,945,3520
|
|
20230718,141600,541096949,954,946,954,944,2857
|
|
20230718,141500,538394861,949,945,950,945,257
|
|
20230718,141400,538151355,949,949,957,945,400
|
|
20230718,141300,537770961,957,949,957,949,456
|
|
20230718,141200,537336955,957,946,960,944,18565
|
|
20230718,141100,519677799,944,943,944,943,2269
|
|
20230718,141000,517536746,942,942,942,942,2963
|
|
20230718,140900,514745600,942,941,942,941,339
|
|
20230718,140800,514426527,941,941,941,940,283
|
|
20230718,140700,514160245,941,940,942,940,482
|
|
20230718,140600,513707049,946,946,946,946,1
|
|
20230718,140500,513706103,940,942,943,940,10000
|
|
20230718,140400,504299457,941,949,950,941,10039
|
|
20230718,140300,494790351,951,950,951,950,35
|
|
20230718,140200,494757100,953,952,953,948,939
|
|
20230718,140100,493863358,953,953,953,953,0
|
|
20230718,140000,493863358,953,953,953,953,49
|
|
20230718,135900,493816661,948,948,948,948,0
|
|
20230718,135800,493816661,948,948,948,948,0
|
|
20230718,135700,493816661,948,960,960,948,100001
|
|
20230718,135600,398886979,960,960,960,960,0
|
|
20230718,135500,398886979,960,960,960,960,0
|
|
20230718,135400,398886979,960,960,960,960,0
|
|
20230718,135300,398886979,960,960,960,960,0
|
|
20230718,135200,398886979,960,960,960,960,0
|
|
20230718,135100,398886979,960,960,960,960,0
|
|
20230718,135000,398886979,960,960,960,960,0
|
|
20230718,134900,398886979,960,960,960,960,0
|
|
20230718,134800,398886979,960,960,960,960,1
|
|
20230718,134700,398886019,962,962,962,962,0
|
|
20230718,134600,398886019,962,962,962,962,0
|
|
20230718,134500,398886019,962,961,962,961,3
|
|
20230718,134400,398883135,961,961,961,961,0
|
|
20230718,134300,398883135,961,961,961,961,65
|
|
20230718,134200,398820670,960,960,960,960,0
|
|
20230718,134100,398820670,960,960,960,960,0
|
|
20230718,134000,398820670,960,960,960,960,21
|
|
20230718,133900,398800510,961,961,961,961,0
|
|
20230718,133800,398800510,961,961,961,961,0
|
|
20230718,133700,398800510,961,961,961,961,0
|
|
20230718,133600,398800510,961,961,961,961,11
|
|
20230718,133500,398789939,960,956,960,956,286
|
|
20230718,133400,398516031,953,961,961,953,2231
|
|
20230718,133300,396376602,961,961,961,961,10
|
|
20230718,133200,396366992,961,960,961,960,298
|
|
20230718,133100,396080654,960,960,960,960,0
|
|
20230718,133000,396080654,960,960,960,960,96
|
|
20230718,132900,395988494,960,960,960,960,0
|
|
20230718,132800,395988494,960,960,960,960,0
|
|
20230718,132700,395988494,960,960,960,960,97
|
|
20230718,132600,395895374,960,960,960,960,343
|
|
20230718,132500,395566094,960,960,960,960,47
|
|
20230718,132400,395520974,960,960,960,960,1096
|
|
20230718,132300,394468814,960,960,960,960,186
|
|
20230718,132200,394290254,958,958,958,958,0
|
|
20230718,132100,394290254,958,958,958,958,12
|
|
20230718,132000,394278758,961,961,961,961,0
|
|
20230718,131900,394278758,961,961,961,961,0
|
|
20230718,131800,394278758,961,961,961,961,0
|
|
20230718,131700,394278758,961,961,961,961,0
|
|
20230718,131600,394278758,961,961,961,961,0
|
|
20230718,131500,394278758,961,961,961,961,0
|
|
20230718,131400,394278758,961,957,961,957,64
|
|
20230718,131300,394217390,960,960,960,960,0
|
|
20230718,131200,394217390,960,960,960,960,0
|
|
20230718,131100,394217390,960,960,960,960,0
|
|
20230718,131000,394217390,960,960,960,960,0
|
|
20230718,130900,394217390,960,960,960,960,0
|
|
20230718,130800,394217390,960,960,960,960,0
|
|
20230718,130700,394217390,960,960,960,960,0
|
|
20230718,130600,394217390,960,960,960,960,1
|
|
20230718,130500,394216430,960,960,960,960,169
|
|
20230718,130400,394054190,960,962,962,960,8766
|
|
20230718,130300,385635564,963,963,963,963,0
|
|
20230718,130200,385635564,963,962,963,962,38
|
|
20230718,130100,385598989,964,962,964,962,177
|
|
20230718,130000,385428625,964,962,964,962,343
|
|
20230718,125900,385098389,962,963,963,962,2075
|
|
20230718,125800,383100239,963,963,963,963,0
|
|
20230718,125700,383100239,963,963,963,963,0
|
|
20230718,125600,383100239,963,963,963,963,0
|
|
20230718,125500,383100239,963,963,963,963,0
|
|
20230718,125400,383100239,963,963,963,963,0
|
|
20230718,125300,383100239,963,962,963,962,68
|
|
20230718,125200,383034760,960,960,960,960,151
|
|
20230718,125100,382889800,960,960,960,960,0
|
|
20230718,125000,382889800,960,960,960,960,0
|
|
20230718,124900,382889800,960,960,960,960,14
|
|
20230718,124800,382876360,959,959,959,959,68
|
|
20230718,124700,382811148,956,960,960,956,1749
|
|
20230718,124600,381133104,960,953,960,953,69
|
|
20230718,124500,381067214,946,945,963,945,3360
|
|
20230718,124400,377881050,944,941,944,941,1781
|
|
20230718,124300,376200955,941,941,942,941,217
|
|
20230718,124200,375996675,942,941,943,940,1771
|
|
20230718,124100,374328583,942,941,942,941,1803
|
|
20230718,124000,372630257,941,937,941,937,3896
|
|
20230718,123900,368971032,937,936,937,936,3201
|
|
20230718,123800,365971805,932,937,937,932,8335
|
|
20230718,123700,358173207,937,935,945,935,1722
|
|
20230718,123600,356560405,935,933,935,930,33376
|
|
20230718,123500,325492869,932,964,964,932,85510
|
|
20230718,123400,244399886,970,984,984,960,35353
|
|
20230718,123300,210093864,986,986,986,986,26
|
|
20230718,123200,210068228,986,986,987,986,371
|
|
20230718,123100,209702200,986,986,986,986,0
|
|
20230718,123000,209702200,986,986,986,986,0
|
|
20230718,122900,209702200,986,986,986,986,0
|
|
20230718,122800,209702200,986,986,986,986,0
|
|
20230718,122700,209702200,986,986,986,986,8
|
|
20230718,122600,209694312,986,986,987,986,75
|
|
20230718,122500,209620292,987,986,987,986,50
|
|
20230718,122400,209570944,987,983,987,983,103
|
|
20230718,122300,209469591,983,983,983,983,5
|
|
20230718,122200,209464676,983,983,983,983,1
|
|
20230718,122100,209463693,983,983,983,983,0
|
|
20230718,122000,209463693,983,983,983,983,21
|
|
20230718,121900,209443050,982,982,982,982,88
|
|
20230718,121800,209356634,982,982,983,982,262
|
|
20230718,121700,209099257,983,980,983,980,1245
|
|
20230718,121600,207875664,980,980,980,980,69
|
|
20230718,121500,207808044,980,981,981,980,2069
|
|
20230718,121400,205780346,983,987,987,983,1016
|
|
20230718,121300,204781572,987,987,987,987,0
|
|
20230718,121200,204781572,987,987,987,987,0
|
|
20230718,121100,204781572,987,987,987,982,368
|
|
20230718,121000,204419084,987,982,987,982,1002
|
|
20230718,120900,203435110,982,982,982,982,0
|
|
20230718,120800,203435110,982,983,983,982,295
|
|
20230718,120700,203145309,983,983,983,983,0
|
|
20230718,120600,203145309,983,990,991,983,3038
|
|
20230718,120500,200138630,990,985,990,985,52
|
|
20230718,120400,200087248,986,986,986,986,0
|
|
20230718,120300,200087248,986,986,986,985,60
|
|
20230718,120200,200028090,987,982,987,982,3
|
|
20230718,120100,200025134,982,984,984,982,194
|
|
20230718,120000,199834438,983,983,983,983,0
|
|
20230718,115900,199834438,983,982,990,982,1324
|
|
20230718,115800,198533742,982,984,984,982,100
|
|
20230718,115700,198435360,985,985,985,985,0
|
|
20230718,115600,198435360,985,985,985,985,23
|
|
20230718,115500,198412705,988,985,988,985,4
|
|
20230718,115400,198408759,984,984,984,984,0
|
|
20230718,115300,198408759,984,984,984,984,100
|
|
20230718,115200,198310359,988,988,988,988,0
|
|
20230718,115100,198310359,988,988,988,988,1866
|
|
20230718,115000,196466751,985,985,985,985,0
|
|
20230718,114900,196466751,985,985,985,985,0
|
|
20230718,114800,196466751,985,985,985,985,426
|
|
20230718,114700,196047141,985,986,986,985,5894
|
|
20230718,114600,190241547,990,985,990,985,84
|
|
20230718,114500,190158577,990,990,990,990,0
|
|
20230718,114400,190158577,990,991,991,990,176
|
|
20230718,114300,189984336,990,990,990,990,73
|
|
20230718,114200,189912066,990,990,990,990,2218
|
|
20230718,114100,187716246,990,990,990,990,172
|
|
20230718,114000,187545966,990,990,990,990,2000
|
|
20230718,113900,185565966,990,989,990,989,57
|
|
20230718,113800,185509579,984,983,995,983,1361
|
|
20230718,113700,184161321,983,983,983,983,469
|
|
20230718,113600,183700294,983,974,983,974,17961
|
|
20230718,113500,166174481,974,969,974,969,2069
|
|
20230718,113400,164164964,970,970,970,970,0
|
|
20230718,113300,164164964,970,971,971,970,4985
|
|
20230718,113200,159324546,971,971,971,971,20
|
|
20230718,113100,159305126,972,969,972,969,979
|
|
20230718,113000,158354522,970,970,970,970,0
|
|
20230718,112900,158354522,970,970,970,970,142
|
|
20230718,112800,158216782,970,970,970,970,2000
|
|
20230718,112700,156276782,964,964,964,964,0
|
|
20230718,112600,156276782,964,964,964,964,1
|
|
20230718,112500,156275818,966,967,967,966,834
|
|
20230718,112400,155469416,967,967,970,967,464
|
|
20230718,112300,155019792,967,964,972,964,2003
|
|
20230718,112200,153083310,962,962,962,961,55
|
|
20230718,112100,153030450,962,962,962,962,24
|
|
20230718,112000,153007362,961,961,961,961,0
|
|
20230718,111900,153007362,961,961,961,961,0
|
|
20230718,111800,153007362,961,961,961,961,0
|
|
20230718,111700,153007362,961,962,962,961,1000
|
|
20230718,111600,152046248,961,961,961,961,323
|
|
20230718,111500,151735845,960,958,960,956,745
|
|
20230718,111400,151021122,960,959,960,959,50
|
|
20230718,111300,150973123,960,960,960,960,0
|
|
20230718,111200,150973123,960,957,960,957,52
|
|
20230718,111100,150923209,960,960,960,960,511
|
|
20230718,111000,150432649,957,957,957,957,11
|
|
20230718,110900,150422122,957,957,957,957,1
|
|
20230718,110800,150421165,956,957,957,956,775
|
|
20230718,110700,149680214,957,957,957,957,0
|
|
20230718,110600,149680214,957,957,957,957,0
|
|
20230718,110500,149680214,957,957,957,957,262
|
|
20230718,110400,149429480,957,957,957,957,236
|
|
20230718,110300,149203628,956,958,958,956,2214
|
|
20230718,110200,147085880,957,957,957,957,0
|
|
20230718,110100,147085880,957,957,957,957,0
|
|
20230718,110000,147085880,957,958,958,957,103
|
|
20230718,105900,146987287,957,957,957,957,0
|
|
20230718,105800,146987287,957,957,957,957,2
|
|
20230718,105700,146985373,957,957,957,957,6
|
|
20230718,105600,146979631,957,957,957,957,0
|
|
20230718,105500,146979631,957,957,957,957,3
|
|
20230718,105400,146976760,957,957,957,957,0
|
|
20230718,105300,146976760,957,957,957,957,0
|
|
20230718,105200,146976760,957,957,957,957,0
|
|
20230718,105100,146976760,957,957,957,957,1
|
|
20230718,105000,146975803,957,958,958,957,500
|
|
20230718,104900,146497242,958,958,958,958,0
|
|
20230718,104800,146497242,958,958,958,958,0
|
|
20230718,104700,146497242,958,958,958,958,0
|
|
20230718,104600,146497242,958,958,958,958,744
|
|
20230718,104500,145784490,958,958,958,958,0
|
|
20230718,104400,145784490,958,958,958,958,1242
|
|
20230718,104300,144594654,960,960,960,960,221
|
|
20230718,104200,144382494,961,961,961,961,0
|
|
20230718,104100,144382494,961,961,961,961,195
|
|
20230718,104000,144195099,960,960,960,960,0
|
|
20230718,103900,144195099,960,960,960,960,0
|
|
20230718,103800,144195099,960,960,960,960,0
|
|
20230718,103700,144195099,960,963,963,960,1518
|
|
20230718,103600,142735199,961,960,961,960,378
|
|
20230718,103500,142372103,960,959,960,959,799
|
|
20230718,103400,141605307,956,956,956,956,0
|
|
20230718,103300,141605307,956,956,956,956,0
|
|
20230718,103200,141605307,956,956,956,956,0
|
|
20230718,103100,141605307,956,956,956,956,0
|
|
20230718,103000,141605307,956,956,956,956,0
|
|
20230718,102900,141605307,956,958,959,956,936
|
|
20230718,102800,140707882,956,957,957,956,757
|
|
20230718,102700,139983434,957,955,957,955,21
|
|
20230718,102600,139963377,952,955,955,952,4000
|
|
20230718,102500,136146302,955,955,955,955,0
|
|
20230718,102400,136146302,955,955,955,955,0
|
|
20230718,102300,136146302,955,955,955,955,0
|
|
20230718,102200,136146302,955,955,955,955,1
|
|
20230718,102100,136145347,955,955,955,955,0
|
|
20230718,102000,136145347,955,955,955,955,0
|
|
20230718,101900,136145347,955,955,955,955,0
|
|
20230718,101800,136145347,955,956,956,955,610
|
|
20230718,101700,135562795,956,956,956,956,602
|
|
20230718,101600,134987283,956,956,956,956,0
|
|
20230718,101500,134987283,956,956,956,956,0
|
|
20230718,101400,134987283,956,956,956,956,0
|
|
20230718,101300,134987283,956,956,956,956,0
|
|
20230718,101200,134987283,956,957,957,956,508
|
|
20230718,101100,134501546,958,958,958,958,0
|
|
20230718,101000,134501546,958,958,958,958,41
|
|
20230718,100900,134462268,958,958,958,958,1
|
|
20230718,100800,134461310,958,958,958,958,4
|
|
20230718,100700,134457478,958,958,958,958,704
|
|
20230718,100600,133783046,956,954,956,954,303
|
|
20230718,100500,133493384,953,952,953,952,994
|
|
20230718,100400,132546924,952,952,952,952,66
|
|
20230718,100300,132484092,952,952,952,952,0
|
|
20230718,100200,132484092,952,952,952,951,2022
|
|
20230718,100100,130560113,952,952,952,952,0
|
|
20230718,100000,130560113,952,952,952,952,40
|
|
20230718,095900,130522033,952,952,952,952,1549
|
|
20230718,095800,129047385,952,953,953,952,48
|
|
20230718,095700,129001672,953,952,953,952,622
|
|
20230718,095600,128409478,952,952,952,952,94
|
|
20230718,095500,128319990,952,953,953,952,670
|
|
20230718,095400,127681934,954,954,954,954,0
|
|
20230718,095300,127681934,954,954,954,954,117
|
|
20230718,095200,127570316,954,954,954,954,315
|
|
20230718,095100,127269806,954,954,954,953,1337
|
|
20230718,095000,125994476,950,956,956,950,1897
|
|
20230718,094900,124188158,955,955,955,955,32
|
|
20230718,094800,124157598,954,954,954,954,0
|
|
20230718,094700,124157598,954,950,954,950,7849
|
|
20230718,094600,116695770,951,951,951,951,537
|
|
20230718,094500,116185083,951,953,953,951,99
|
|
20230718,094400,116090797,951,951,952,951,73
|
|
20230718,094300,116021373,951,952,952,951,15
|
|
20230718,094200,116007107,951,951,951,951,50
|
|
20230718,094100,115959557,951,952,952,951,544
|
|
20230718,094000,115441888,954,954,954,950,4342
|
|
20230718,093900,111309378,954,958,958,954,525
|
|
20230718,093800,110808444,953,958,958,953,5090
|
|
20230718,093700,105956444,958,958,958,958,500
|
|
20230718,093600,105477444,957,957,957,953,5177
|
|
20230718,093500,100535658,956,957,957,956,1208
|
|
20230718,093400,99380284,958,958,958,958,1
|
|
20230718,093300,99379326,958,957,958,956,320
|
|
20230718,093200,99073383,958,958,958,958,0
|
|
20230718,093100,99073383,958,958,958,958,1
|
|
20230718,093000,99072425,958,957,958,957,1115
|
|
20230718,092900,98005368,957,957,957,957,0
|
|
20230718,092800,98005368,957,958,958,957,89
|
|
20230718,092700,97920124,959,959,959,959,75
|
|
20230718,092600,97848199,956,956,956,956,650
|
|
20230718,092500,97226799,958,958,958,958,50
|
|
20230718,092400,97178899,957,956,957,956,1866
|
|
20230718,092300,95393268,956,956,956,956,3
|
|
20230718,092200,95390400,954,954,954,954,116
|
|
20230718,092100,95279736,954,954,954,954,0
|
|
20230718,092000,95279736,954,956,956,954,507
|
|
20230718,091900,94795739,957,957,957,957,0
|
|
20230718,091800,94795739,957,954,957,954,3090
|
|
20230718,091700,91846991,954,953,954,953,1358
|
|
20230718,091600,90552748,953,954,954,953,2899
|
|
20230718,091500,87789590,954,957,957,954,2779
|
|
20230718,091400,85135874,957,959,959,956,1044
|
|
20230718,091300,84136027,961,964,964,961,531
|
|
20230718,091200,83625373,965,966,966,965,763
|
|
20230718,091100,82888387,966,966,966,966,899
|
|
20230718,091000,82019953,966,965,966,965,657
|
|
20230718,090900,81385379,965,965,965,965,541
|
|
20230718,090800,80863314,963,962,963,962,83
|
|
20230718,090700,80783437,971,959,971,959,2569
|
|
20230718,090600,78319618,959,959,959,959,2
|
|
20230718,090500,78317700,957,961,963,957,3824
|
|
20230718,090400,74650428,961,974,974,961,1325
|
|
20230718,090300,73373214,974,965,974,960,8629
|
|
20230718,090200,65060484,974,953,974,947,10793
|
|
20230718,090100,54772027,924,975,975,924,19467
|
|
20230718,090000,35943726,989,997,997,975,36327
|