721 lines
32 KiB
CSV
721 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,205800,824999555,969,969,969,969,18583
|
|
20230705,205700,824999555,969,969,969,969,0
|
|
20230705,205600,824999555,969,969,969,969,0
|
|
20230705,205500,824999555,969,969,969,969,0
|
|
20230705,205400,824999555,969,969,969,969,0
|
|
20230705,205300,824999555,969,969,969,969,0
|
|
20230705,205200,824999555,969,969,969,969,0
|
|
20230705,205100,824999555,969,969,969,969,0
|
|
20230705,205000,824999555,969,969,969,969,0
|
|
20230705,204900,824999555,969,969,969,969,0
|
|
20230705,204800,824999555,969,969,969,969,0
|
|
20230705,204700,824999555,969,969,969,969,0
|
|
20230705,204600,824999555,969,969,969,969,0
|
|
20230705,204500,824999555,969,969,969,969,0
|
|
20230705,204400,824999555,969,969,969,969,0
|
|
20230705,204300,824999555,969,969,969,969,0
|
|
20230705,204200,824999555,969,969,969,969,0
|
|
20230705,204100,824999555,969,969,969,969,0
|
|
20230705,204000,824999555,969,969,969,969,0
|
|
20230705,203900,824999555,969,969,969,969,0
|
|
20230705,203800,824999555,969,969,969,969,0
|
|
20230705,203700,824999555,969,969,969,969,0
|
|
20230705,203600,824999555,969,969,969,969,0
|
|
20230705,203500,824999555,969,969,969,969,0
|
|
20230705,203400,824999555,969,969,969,969,0
|
|
20230705,203300,824999555,969,969,969,969,0
|
|
20230705,203200,824999555,969,969,969,969,0
|
|
20230705,203100,824999555,969,969,969,969,0
|
|
20230705,203000,824999555,969,969,969,969,0
|
|
20230705,202900,824999555,969,969,969,969,0
|
|
20230705,202800,824999555,969,969,969,969,18583
|
|
20230705,202700,824999555,969,969,969,969,0
|
|
20230705,202600,824999555,969,969,969,969,0
|
|
20230705,202500,824999555,969,969,969,969,0
|
|
20230705,202400,824999555,969,969,969,969,0
|
|
20230705,202300,824999555,969,969,969,969,0
|
|
20230705,202200,824999555,969,969,969,969,0
|
|
20230705,202100,824999555,969,969,969,969,0
|
|
20230705,202000,824999555,969,969,969,969,0
|
|
20230705,201900,824999555,969,969,969,969,0
|
|
20230705,201800,824999555,969,969,969,969,0
|
|
20230705,201700,824999555,969,969,969,969,0
|
|
20230705,201600,824999555,969,969,969,969,0
|
|
20230705,201500,824999555,969,969,969,969,0
|
|
20230705,201400,824999555,969,969,969,969,0
|
|
20230705,201300,824999555,969,969,969,969,0
|
|
20230705,201200,824999555,969,969,969,969,0
|
|
20230705,201100,824999555,969,969,969,969,0
|
|
20230705,201000,824999555,969,969,969,969,0
|
|
20230705,200900,824999555,969,969,969,969,0
|
|
20230705,200800,824999555,969,969,969,969,0
|
|
20230705,200700,824999555,969,969,969,969,0
|
|
20230705,200600,824999555,969,969,969,969,0
|
|
20230705,200500,824999555,969,969,969,969,0
|
|
20230705,200400,824999555,969,969,969,969,0
|
|
20230705,200300,824999555,969,969,969,969,0
|
|
20230705,200200,824999555,969,969,969,969,0
|
|
20230705,200100,824999555,969,969,969,969,0
|
|
20230705,200000,824999555,969,969,969,969,0
|
|
20230705,195900,824999555,969,969,969,969,0
|
|
20230705,195800,824999555,969,969,969,969,18583
|
|
20230705,195700,824999555,969,969,969,969,0
|
|
20230705,195600,824999555,969,969,969,969,0
|
|
20230705,195500,824999555,969,969,969,969,0
|
|
20230705,195400,824999555,969,969,969,969,0
|
|
20230705,195300,824999555,969,969,969,969,0
|
|
20230705,195200,824999555,969,969,969,969,0
|
|
20230705,195100,824999555,969,969,969,969,0
|
|
20230705,195000,824999555,969,969,969,969,0
|
|
20230705,194900,824999555,969,969,969,969,0
|
|
20230705,194800,824999555,969,969,969,969,0
|
|
20230705,194700,824999555,969,969,969,969,0
|
|
20230705,194600,824999555,969,969,969,969,0
|
|
20230705,194500,824999555,969,969,969,969,0
|
|
20230705,194400,824999555,969,969,969,969,0
|
|
20230705,194300,824999555,969,969,969,969,0
|
|
20230705,194200,824999555,969,969,969,969,0
|
|
20230705,194100,824999555,969,969,969,969,0
|
|
20230705,194000,824999555,969,969,969,969,0
|
|
20230705,193900,824999555,969,969,969,969,0
|
|
20230705,193800,824999555,969,969,969,969,0
|
|
20230705,193700,824999555,969,969,969,969,0
|
|
20230705,193600,824999555,969,969,969,969,0
|
|
20230705,193500,824999555,969,969,969,969,0
|
|
20230705,193400,824999555,969,969,969,969,0
|
|
20230705,193300,824999555,969,969,969,969,0
|
|
20230705,193200,824999555,969,969,969,969,0
|
|
20230705,193100,824999555,969,969,969,969,0
|
|
20230705,193000,824999555,969,969,969,969,0
|
|
20230705,192900,824999555,969,969,969,969,0
|
|
20230705,192800,824999555,969,969,969,969,18583
|
|
20230705,192700,824999555,969,969,969,969,0
|
|
20230705,192600,824999555,969,969,969,969,0
|
|
20230705,192500,824999555,969,969,969,969,0
|
|
20230705,192400,824999555,969,969,969,969,0
|
|
20230705,192300,824999555,969,969,969,969,0
|
|
20230705,192200,824999555,969,969,969,969,0
|
|
20230705,192100,824999555,969,969,969,969,0
|
|
20230705,192000,824999555,969,969,969,969,0
|
|
20230705,191900,824999555,969,969,969,969,0
|
|
20230705,191800,824999555,969,969,969,969,0
|
|
20230705,191700,824999555,969,969,969,969,0
|
|
20230705,191600,824999555,969,969,969,969,0
|
|
20230705,191500,824999555,969,969,969,969,0
|
|
20230705,191400,824999555,969,969,969,969,0
|
|
20230705,191300,824999555,969,969,969,969,0
|
|
20230705,191200,824999555,969,969,969,969,0
|
|
20230705,191100,824999555,969,969,969,969,0
|
|
20230705,191000,824999555,969,969,969,969,0
|
|
20230705,190900,824999555,969,969,969,969,0
|
|
20230705,190800,824999555,969,969,969,969,0
|
|
20230705,190700,824999555,969,969,969,969,0
|
|
20230705,190600,824999555,969,969,969,969,0
|
|
20230705,190500,824999555,969,969,969,969,0
|
|
20230705,190400,824999555,969,969,969,969,0
|
|
20230705,190300,824999555,969,969,969,969,0
|
|
20230705,190200,824999555,969,969,969,969,0
|
|
20230705,190100,824999555,969,969,969,969,0
|
|
20230705,190000,824999555,969,969,969,969,0
|
|
20230705,185900,824999555,969,969,969,969,0
|
|
20230705,185800,824999555,969,969,969,969,18583
|
|
20230705,185700,824999555,969,969,969,969,0
|
|
20230705,185600,824999555,969,969,969,969,0
|
|
20230705,185500,824999555,969,969,969,969,0
|
|
20230705,185400,824999555,969,969,969,969,0
|
|
20230705,185300,824999555,969,969,969,969,0
|
|
20230705,185200,824999555,969,969,969,969,0
|
|
20230705,185100,824999555,969,969,969,969,0
|
|
20230705,185000,824999555,969,969,969,969,0
|
|
20230705,184900,824999555,969,969,969,969,0
|
|
20230705,184800,824999555,969,969,969,969,0
|
|
20230705,184700,824999555,969,969,969,969,0
|
|
20230705,184600,824999555,969,969,969,969,0
|
|
20230705,184500,824999555,969,969,969,969,0
|
|
20230705,184400,824999555,969,969,969,969,0
|
|
20230705,184300,824999555,969,969,969,969,0
|
|
20230705,184200,824999555,969,969,969,969,0
|
|
20230705,184100,824999555,969,969,969,969,0
|
|
20230705,184000,824999555,969,969,969,969,0
|
|
20230705,183900,824999555,969,969,969,969,0
|
|
20230705,183800,824999555,969,969,969,969,0
|
|
20230705,183700,824999555,969,969,969,969,0
|
|
20230705,183600,824999555,969,969,969,969,0
|
|
20230705,183500,824999555,969,969,969,969,0
|
|
20230705,183400,824999555,969,969,969,969,0
|
|
20230705,183300,824999555,969,969,969,969,0
|
|
20230705,183200,824999555,969,969,969,969,0
|
|
20230705,183100,824999555,969,969,969,969,0
|
|
20230705,183000,824999555,969,969,969,969,0
|
|
20230705,182900,824999555,969,969,969,969,0
|
|
20230705,182800,824999555,969,969,969,969,18583
|
|
20230705,182700,824999555,969,969,969,969,0
|
|
20230705,182600,824999555,969,969,969,969,0
|
|
20230705,182500,824999555,969,969,969,969,0
|
|
20230705,182400,824999555,969,969,969,969,0
|
|
20230705,182300,824999555,969,969,969,969,0
|
|
20230705,182200,824999555,969,969,969,969,0
|
|
20230705,182100,824999555,969,969,969,969,0
|
|
20230705,182000,824999555,969,969,969,969,0
|
|
20230705,181900,824999555,969,969,969,969,0
|
|
20230705,181800,824999555,969,969,969,969,0
|
|
20230705,181700,824999555,969,969,969,969,0
|
|
20230705,181600,824999555,969,969,969,969,0
|
|
20230705,181500,824999555,969,969,969,969,0
|
|
20230705,181400,824999555,969,969,969,969,0
|
|
20230705,181300,824999555,969,969,969,969,0
|
|
20230705,181200,824999555,969,969,969,969,0
|
|
20230705,181100,824999555,969,969,969,969,0
|
|
20230705,181000,824999555,969,969,969,969,0
|
|
20230705,180900,824999555,969,969,969,969,0
|
|
20230705,180800,824999555,969,969,969,969,0
|
|
20230705,180700,824999555,969,969,969,969,0
|
|
20230705,180600,824999555,969,969,969,969,0
|
|
20230705,180500,824999555,969,969,969,969,0
|
|
20230705,180400,824999555,969,969,969,969,0
|
|
20230705,180300,824999555,969,969,969,969,0
|
|
20230705,180200,824999555,969,969,969,969,0
|
|
20230705,180100,824999555,969,969,969,969,0
|
|
20230705,180000,824999555,969,969,969,969,0
|
|
20230705,175900,824999555,969,969,969,969,0
|
|
20230705,175800,824999555,969,969,969,969,18583
|
|
20230705,175700,824999555,969,969,969,969,0
|
|
20230705,175600,824999555,969,969,969,969,0
|
|
20230705,175500,824999555,969,969,969,969,0
|
|
20230705,175400,824999555,969,969,969,969,0
|
|
20230705,175300,824999555,969,969,969,969,0
|
|
20230705,175200,824999555,969,969,969,969,0
|
|
20230705,175100,824999555,969,969,969,969,0
|
|
20230705,175000,824999555,969,969,969,969,0
|
|
20230705,174900,824999555,969,969,969,969,0
|
|
20230705,174800,824999555,969,969,969,969,0
|
|
20230705,174700,824999555,969,969,969,969,0
|
|
20230705,174600,824999555,969,969,969,969,0
|
|
20230705,174500,824999555,969,969,969,969,0
|
|
20230705,174400,824999555,969,969,969,969,0
|
|
20230705,174300,824999555,969,969,969,969,0
|
|
20230705,174200,824999555,969,969,969,969,0
|
|
20230705,174100,824999555,969,969,969,969,0
|
|
20230705,174000,824999555,969,969,969,969,0
|
|
20230705,173900,824999555,969,969,969,969,0
|
|
20230705,173800,824999555,969,969,969,969,0
|
|
20230705,173700,824999555,969,969,969,969,0
|
|
20230705,173600,824999555,969,969,969,969,0
|
|
20230705,173500,824999555,969,969,969,969,0
|
|
20230705,173400,824999555,969,969,969,969,0
|
|
20230705,173300,824999555,969,969,969,969,0
|
|
20230705,173200,824999555,969,969,969,969,0
|
|
20230705,173100,824999555,969,969,969,969,0
|
|
20230705,173000,824999555,969,969,969,969,0
|
|
20230705,172900,824999555,969,969,969,969,0
|
|
20230705,172800,824999555,969,969,969,969,18583
|
|
20230705,172700,824999555,969,969,969,969,0
|
|
20230705,172600,824999555,969,969,969,969,0
|
|
20230705,172500,824999555,969,969,969,969,0
|
|
20230705,172400,824999555,969,969,969,969,0
|
|
20230705,172300,824999555,969,969,969,969,0
|
|
20230705,172200,824999555,969,969,969,969,0
|
|
20230705,172100,824999555,969,969,969,969,0
|
|
20230705,172000,824999555,969,969,969,969,0
|
|
20230705,171900,824999555,969,969,969,969,0
|
|
20230705,171800,824999555,969,969,969,969,0
|
|
20230705,171700,824999555,969,969,969,969,0
|
|
20230705,171600,824999555,969,969,969,969,0
|
|
20230705,171500,824999555,969,969,969,969,0
|
|
20230705,171400,824999555,969,969,969,969,0
|
|
20230705,171300,824999555,969,969,969,969,0
|
|
20230705,171200,824999555,969,969,969,969,0
|
|
20230705,171100,824999555,969,969,969,969,0
|
|
20230705,171000,824999555,969,969,969,969,0
|
|
20230705,170900,824999555,969,969,969,969,0
|
|
20230705,170800,824999555,969,969,969,969,0
|
|
20230705,170700,824999555,969,969,969,969,0
|
|
20230705,170600,824999555,969,969,969,969,0
|
|
20230705,170500,824999555,969,969,969,969,0
|
|
20230705,170400,824999555,969,969,969,969,0
|
|
20230705,170300,824999555,969,969,969,969,0
|
|
20230705,170200,824999555,969,969,969,969,0
|
|
20230705,170100,824999555,969,969,969,969,0
|
|
20230705,170000,824999555,969,969,969,969,0
|
|
20230705,165900,824999555,969,969,969,969,0
|
|
20230705,165800,824999555,969,969,969,969,18583
|
|
20230705,165700,824999555,969,969,969,969,0
|
|
20230705,165600,824999555,969,969,969,969,0
|
|
20230705,165500,824999555,969,969,969,969,0
|
|
20230705,165400,824999555,969,969,969,969,0
|
|
20230705,165300,824999555,969,969,969,969,0
|
|
20230705,165200,824999555,969,969,969,969,0
|
|
20230705,165100,824999555,969,969,969,969,0
|
|
20230705,165000,824999555,969,969,969,969,0
|
|
20230705,164900,824999555,969,969,969,969,0
|
|
20230705,164800,824999555,969,969,969,969,0
|
|
20230705,164700,824999555,969,969,969,969,0
|
|
20230705,164600,824999555,969,969,969,969,0
|
|
20230705,164500,824999555,969,969,969,969,0
|
|
20230705,164400,824999555,969,969,969,969,0
|
|
20230705,164300,824999555,969,969,969,969,0
|
|
20230705,164200,824999555,969,969,969,969,0
|
|
20230705,164100,824999555,969,969,969,969,0
|
|
20230705,164000,824999555,969,969,969,969,0
|
|
20230705,163900,824999555,969,969,969,969,0
|
|
20230705,163800,824999555,969,969,969,969,0
|
|
20230705,163700,824999555,969,969,969,969,0
|
|
20230705,163600,824999555,969,969,969,969,0
|
|
20230705,163500,824999555,969,969,969,969,0
|
|
20230705,163400,824999555,969,969,969,969,0
|
|
20230705,163300,824999555,969,969,969,969,0
|
|
20230705,163200,824999555,969,969,969,969,0
|
|
20230705,163100,824999555,969,969,969,969,0
|
|
20230705,163000,824999555,969,969,969,969,0
|
|
20230705,162900,824999555,969,969,969,969,0
|
|
20230705,162800,824999555,969,969,969,969,18583
|
|
20230705,162700,824999555,969,969,969,969,0
|
|
20230705,162600,824999555,969,969,969,969,0
|
|
20230705,162500,824999555,969,969,969,969,0
|
|
20230705,162400,824999555,969,969,969,969,0
|
|
20230705,162300,824999555,969,969,969,969,0
|
|
20230705,162200,824999555,969,969,969,969,0
|
|
20230705,162100,824999555,969,969,969,969,0
|
|
20230705,162000,824999555,969,969,969,969,0
|
|
20230705,161900,824999555,969,969,969,969,0
|
|
20230705,161800,824999555,969,969,969,969,0
|
|
20230705,161700,824999555,969,969,969,969,0
|
|
20230705,161600,824999555,969,969,969,969,0
|
|
20230705,161500,824999555,969,969,969,969,0
|
|
20230705,161400,824999555,969,969,969,969,0
|
|
20230705,161300,824999555,969,969,969,969,0
|
|
20230705,161200,824999555,969,969,969,969,0
|
|
20230705,161100,824999555,969,969,969,969,0
|
|
20230705,161000,824999555,969,969,969,969,0
|
|
20230705,160900,824999555,969,969,969,969,0
|
|
20230705,160800,824999555,969,969,969,969,0
|
|
20230705,160700,824999555,969,969,969,969,0
|
|
20230705,160600,824999555,969,969,969,969,0
|
|
20230705,160500,824999555,969,969,969,969,0
|
|
20230705,160400,824999555,969,969,969,969,0
|
|
20230705,160300,824999555,969,969,969,969,0
|
|
20230705,160200,824999555,969,969,969,969,0
|
|
20230705,160100,824999555,969,969,969,969,0
|
|
20230705,160000,824999555,969,969,969,969,0
|
|
20230705,155900,824999555,969,969,969,969,0
|
|
20230705,155800,824999555,969,969,969,969,18583
|
|
20230705,155700,824999555,969,969,969,969,0
|
|
20230705,155600,824999555,969,969,969,969,0
|
|
20230705,155500,824999555,969,969,969,969,0
|
|
20230705,155400,824999555,969,969,969,969,0
|
|
20230705,155300,824999555,969,969,969,969,0
|
|
20230705,155200,824999555,969,969,969,969,0
|
|
20230705,155100,824999555,969,969,969,969,0
|
|
20230705,155000,824999555,969,969,969,969,0
|
|
20230705,154900,824999555,969,969,969,969,0
|
|
20230705,154800,824999555,969,969,969,969,0
|
|
20230705,154700,824999555,969,969,969,969,0
|
|
20230705,154600,824999555,969,969,969,969,0
|
|
20230705,154500,824999555,969,969,969,969,0
|
|
20230705,154400,824999555,969,969,969,969,0
|
|
20230705,154300,824999555,969,969,969,969,0
|
|
20230705,154200,824999555,969,969,969,969,0
|
|
20230705,154100,824999555,969,969,969,969,0
|
|
20230705,154000,824999555,969,969,969,969,0
|
|
20230705,153900,824999555,969,969,969,969,0
|
|
20230705,153800,824999555,969,969,969,969,0
|
|
20230705,153700,824999555,969,969,969,969,0
|
|
20230705,153600,824999555,969,969,969,969,0
|
|
20230705,153500,824999555,969,969,969,969,0
|
|
20230705,153400,824999555,969,969,969,969,0
|
|
20230705,153300,824999555,969,969,969,969,0
|
|
20230705,153200,824999555,969,969,969,969,0
|
|
20230705,153100,824999555,969,969,969,969,0
|
|
20230705,153000,824999555,969,969,969,969,18583
|
|
20230705,152900,806992628,969,969,969,969,0
|
|
20230705,152800,806992628,969,969,969,969,0
|
|
20230705,152700,806992628,969,969,969,969,0
|
|
20230705,152600,806992628,969,969,969,969,0
|
|
20230705,152500,806992628,969,969,969,969,0
|
|
20230705,152400,806992628,969,969,969,969,0
|
|
20230705,152300,806992628,969,969,969,969,0
|
|
20230705,152200,806992628,969,969,969,969,0
|
|
20230705,152100,806992628,969,969,969,969,0
|
|
20230705,152000,806992628,969,969,969,969,0
|
|
20230705,151900,806992628,969,968,969,966,230
|
|
20230705,151800,806770006,968,968,968,968,2672
|
|
20230705,151700,804183510,968,968,968,968,1101
|
|
20230705,151600,803117742,968,963,968,963,126
|
|
20230705,151500,802995899,968,966,968,962,1302
|
|
20230705,151400,801742262,967,967,967,967,0
|
|
20230705,151300,801742262,967,967,967,967,1
|
|
20230705,151200,801741295,968,964,968,964,12
|
|
20230705,151100,801729720,965,965,965,965,2
|
|
20230705,151000,801727790,965,965,965,965,40
|
|
20230705,150900,801689190,967,967,967,967,1
|
|
20230705,150800,801688223,966,963,966,961,12355
|
|
20230705,150700,789797455,965,965,965,965,25
|
|
20230705,150600,789773330,966,965,966,963,329
|
|
20230705,150500,789456296,966,966,966,966,828
|
|
20230705,150400,788656448,966,964,966,963,4001
|
|
20230705,150300,784800471,964,963,966,963,5892
|
|
20230705,150200,779120671,964,965,965,963,742
|
|
20230705,150100,778405403,965,964,965,963,4444
|
|
20230705,150000,774121043,963,963,965,963,912
|
|
20230705,145900,773242784,964,964,966,964,923
|
|
20230705,145800,772353008,965,966,966,965,1547
|
|
20230705,145700,770858787,966,965,966,965,46
|
|
20230705,145600,770814390,965,965,965,965,87
|
|
20230705,145500,770730435,965,962,965,962,4800
|
|
20230705,145400,766107435,963,963,963,963,4113
|
|
20230705,145300,762146616,966,963,966,963,191
|
|
20230705,145200,761962677,966,966,966,966,1
|
|
20230705,145100,761961711,963,966,966,963,1072
|
|
20230705,145000,760928542,967,967,967,967,0
|
|
20230705,144900,760928542,967,967,967,967,1004
|
|
20230705,144800,759957674,963,964,964,963,91
|
|
20230705,144700,759870001,967,967,967,963,2394
|
|
20230705,144600,757563541,967,965,967,965,21
|
|
20230705,144500,757543274,967,967,967,967,865
|
|
20230705,144400,756706819,967,967,967,967,0
|
|
20230705,144300,756706819,967,967,967,967,1796
|
|
20230705,144200,754970087,967,967,967,967,90
|
|
20230705,144100,754883057,968,968,968,968,200
|
|
20230705,144000,754689457,969,968,969,968,10270
|
|
20230705,143900,744746481,968,968,968,968,601
|
|
20230705,143800,744164713,963,968,968,963,4323
|
|
20230705,143700,739993907,969,969,969,969,0
|
|
20230705,143600,739993907,969,969,969,969,0
|
|
20230705,143500,739993907,969,969,969,969,0
|
|
20230705,143400,739993907,969,969,969,969,0
|
|
20230705,143300,739993907,969,968,969,968,1157
|
|
20230705,143200,738873724,969,968,969,968,51
|
|
20230705,143100,738824355,968,968,968,968,1870
|
|
20230705,143000,737014195,968,968,968,968,400
|
|
20230705,142900,736626995,968,968,968,968,3128
|
|
20230705,142800,733599091,968,968,968,968,100
|
|
20230705,142700,733502291,968,968,968,968,1
|
|
20230705,142600,733501323,967,967,967,967,305
|
|
20230705,142500,733206388,968,968,968,968,2000
|
|
20230705,142400,731270388,968,969,969,968,532
|
|
20230705,142300,730755409,969,969,969,969,3
|
|
20230705,142200,730752502,969,969,969,969,0
|
|
20230705,142100,730752502,969,969,969,969,103
|
|
20230705,142000,730652695,969,969,969,969,134
|
|
20230705,141900,730522849,970,970,970,970,0
|
|
20230705,141800,730522849,970,970,970,970,0
|
|
20230705,141700,730522849,970,969,970,969,27
|
|
20230705,141600,730496685,969,969,969,969,4
|
|
20230705,141500,730492809,970,970,970,970,0
|
|
20230705,141400,730492809,970,970,970,970,986
|
|
20230705,141300,729536389,970,970,970,970,1821
|
|
20230705,141200,727770019,971,971,971,971,0
|
|
20230705,141100,727770019,971,971,971,971,0
|
|
20230705,141000,727770019,971,971,971,971,1000
|
|
20230705,140900,726799019,971,971,971,971,20
|
|
20230705,140800,726779599,971,971,971,971,327
|
|
20230705,140700,726462082,971,970,971,970,2
|
|
20230705,140600,726460141,971,971,971,971,502
|
|
20230705,140500,725972699,972,972,972,972,121
|
|
20230705,140400,725855087,972,972,972,972,0
|
|
20230705,140300,725855087,972,972,972,972,6
|
|
20230705,140200,725849255,972,972,972,972,0
|
|
20230705,140100,725849255,972,972,972,972,101
|
|
20230705,140000,725751083,972,973,973,972,2
|
|
20230705,135900,725749138,972,972,973,972,4702
|
|
20230705,135800,721178793,973,973,973,973,51
|
|
20230705,135700,721129170,973,973,973,973,0
|
|
20230705,135600,721129170,973,973,973,973,0
|
|
20230705,135500,721129170,973,973,973,973,0
|
|
20230705,135400,721129170,973,973,973,973,4
|
|
20230705,135300,721125278,973,971,973,971,28533
|
|
20230705,135200,693372016,970,970,970,970,0
|
|
20230705,135100,693372016,970,972,972,970,5
|
|
20230705,135000,693367159,972,974,974,972,7
|
|
20230705,134900,693360343,974,974,974,974,0
|
|
20230705,134800,693360343,974,968,974,967,240
|
|
20230705,134700,693128255,970,971,971,970,2663
|
|
20230705,134600,690543612,975,975,975,975,0
|
|
20230705,134500,690543612,975,975,975,975,0
|
|
20230705,134400,690543612,975,975,975,975,58
|
|
20230705,134300,690487062,972,972,972,972,0
|
|
20230705,134200,690487062,972,972,972,972,510
|
|
20230705,134100,689991342,972,970,972,970,3681
|
|
20230705,134000,686417322,970,969,970,969,1814
|
|
20230705,133900,684659551,969,969,969,969,10
|
|
20230705,133800,684649861,969,969,969,969,0
|
|
20230705,133700,684649861,969,969,969,969,0
|
|
20230705,133600,684649861,969,969,969,969,0
|
|
20230705,133500,684649861,969,969,969,969,0
|
|
20230705,133400,684649861,969,969,969,969,0
|
|
20230705,133300,684649861,969,967,969,967,24
|
|
20230705,133200,684626647,967,967,967,967,78
|
|
20230705,133100,684551221,969,969,969,969,0
|
|
20230705,133000,684551221,969,969,969,969,0
|
|
20230705,132900,684551221,969,969,969,969,1
|
|
20230705,132800,684550252,969,969,969,969,0
|
|
20230705,132700,684550252,969,968,969,963,851
|
|
20230705,132600,683729188,969,969,969,969,15
|
|
20230705,132500,683714653,969,969,969,969,0
|
|
20230705,132400,683714653,969,969,969,969,50
|
|
20230705,132300,683666203,969,969,969,967,5
|
|
20230705,132200,683661362,968,968,968,968,14
|
|
20230705,132100,683647810,969,965,969,963,5314
|
|
20230705,132000,678514055,968,967,968,965,5002
|
|
20230705,131900,673679954,968,967,968,967,20
|
|
20230705,131800,673660613,968,968,968,968,294
|
|
20230705,131700,673376021,969,969,969,969,6
|
|
20230705,131600,673370207,969,969,969,969,501
|
|
20230705,131500,672884738,970,970,970,969,146
|
|
20230705,131400,672743262,968,968,968,968,200
|
|
20230705,131300,672549662,970,970,970,970,0
|
|
20230705,131200,672549662,970,970,970,970,0
|
|
20230705,131100,672549662,970,970,970,970,0
|
|
20230705,131000,672549662,970,968,970,968,2279
|
|
20230705,130900,670343488,971,971,971,971,5
|
|
20230705,130800,670338633,971,971,971,971,1502
|
|
20230705,130700,668880191,971,971,971,971,12
|
|
20230705,130600,668868539,971,970,971,969,1366
|
|
20230705,130500,667543679,970,970,970,970,775
|
|
20230705,130400,666791929,970,967,970,967,2857
|
|
20230705,130300,664026370,967,966,967,966,830
|
|
20230705,130200,663224560,966,966,966,966,26
|
|
20230705,130100,663199444,966,966,966,966,1340
|
|
20230705,130000,661905004,966,966,966,966,618
|
|
20230705,125900,661308016,966,966,966,966,108
|
|
20230705,125800,661203688,966,966,966,965,3
|
|
20230705,125700,661200791,964,965,965,964,50
|
|
20230705,125600,661152576,966,966,966,966,500
|
|
20230705,125500,660669576,966,966,966,966,5
|
|
20230705,125400,660664746,967,967,967,967,0
|
|
20230705,125300,660664746,967,967,967,966,104
|
|
20230705,125200,660564183,962,963,967,962,2259
|
|
20230705,125100,658381678,963,963,963,963,184
|
|
20230705,125000,658204486,963,963,963,963,711
|
|
20230705,124900,657519793,963,963,963,963,1
|
|
20230705,124800,657518830,963,961,963,961,4089
|
|
20230705,124700,653589299,964,964,964,964,0
|
|
20230705,124600,653589299,964,964,964,960,7329
|
|
20230705,124500,646539769,964,965,965,962,13803
|
|
20230705,124400,633261276,965,965,965,965,1832
|
|
20230705,124300,631493396,965,965,965,965,50
|
|
20230705,124200,631445146,965,965,965,965,6
|
|
20230705,124100,631439356,965,965,965,965,1464
|
|
20230705,124000,630026596,965,965,965,965,2
|
|
20230705,123900,630024666,965,964,965,960,9105
|
|
20230705,123800,621277649,964,964,964,964,0
|
|
20230705,123700,621277649,964,964,964,964,1
|
|
20230705,123600,621276685,961,961,964,961,601
|
|
20230705,123500,620699121,961,965,965,961,400
|
|
20230705,123400,620313509,965,965,965,965,3
|
|
20230705,123300,620310614,961,965,965,961,1051
|
|
20230705,123200,619296599,965,961,966,961,7204
|
|
20230705,123100,612373469,961,962,962,961,102
|
|
20230705,123000,612275445,961,961,961,961,1
|
|
20230705,122900,612274484,961,962,962,961,7786
|
|
20230705,122800,604792136,962,962,965,962,2036
|
|
20230705,122700,602833501,965,965,965,965,100
|
|
20230705,122600,602737001,966,966,966,966,0
|
|
20230705,122500,602737001,966,966,966,966,0
|
|
20230705,122400,602737001,966,966,966,961,2504
|
|
20230705,122300,600329000,966,965,966,965,222
|
|
20230705,122200,600114659,962,963,963,962,200
|
|
20230705,122100,599922257,966,962,966,962,544
|
|
20230705,122000,599397533,961,962,962,961,1032
|
|
20230705,121900,598405780,964,964,964,964,1001
|
|
20230705,121800,597440816,966,966,966,966,0
|
|
20230705,121700,597440816,966,965,966,959,509
|
|
20230705,121600,596952578,965,965,965,960,4392
|
|
20230705,121500,592736235,958,963,963,958,3000
|
|
20230705,121400,589857302,966,965,966,963,631
|
|
20230705,121300,589249046,966,966,966,966,300
|
|
20230705,121200,588959246,966,966,966,966,347
|
|
20230705,121100,588624044,967,966,967,966,3
|
|
20230705,121000,588621144,967,967,967,967,0
|
|
20230705,120900,588621144,967,966,967,966,203
|
|
20230705,120800,588424844,967,967,967,967,0
|
|
20230705,120700,588424844,967,967,967,962,14
|
|
20230705,120600,588411323,966,965,967,960,72
|
|
20230705,120500,588341745,967,966,967,966,2
|
|
20230705,120400,588339812,967,962,967,962,10
|
|
20230705,120300,588330157,967,967,967,967,103
|
|
20230705,120200,588230556,968,970,970,958,9918
|
|
20230705,120100,578709567,966,970,970,966,103
|
|
20230705,120000,578610061,965,966,970,965,616
|
|
20230705,115900,578015056,965,965,965,965,1193
|
|
20230705,115800,576863811,971,971,971,971,0
|
|
20230705,115700,576863811,971,971,971,971,0
|
|
20230705,115600,576863811,971,971,971,965,1141
|
|
20230705,115500,575760700,971,964,971,964,1013
|
|
20230705,115400,574778084,971,966,971,966,5000
|
|
20230705,115300,569929959,966,961,966,954,22714
|
|
20230705,115200,548122464,961,962,962,961,2415
|
|
20230705,115100,545801054,962,962,962,962,1930
|
|
20230705,115000,543944394,962,963,963,962,5373
|
|
20230705,114900,538775368,963,963,963,963,229
|
|
20230705,114800,538554841,963,963,963,963,11
|
|
20230705,114700,538544248,964,965,965,962,4045
|
|
20230705,114600,534643314,965,966,966,965,1423
|
|
20230705,114500,533270097,965,965,965,965,111
|
|
20230705,114400,533162982,965,965,965,965,26
|
|
20230705,114300,533137892,968,965,968,965,651
|
|
20230705,114200,532509671,965,965,965,965,2351
|
|
20230705,114100,530240956,968,968,968,964,55
|
|
20230705,114000,530187920,965,965,965,965,4199
|
|
20230705,113900,526135885,967,967,968,960,35215
|
|
20230705,113800,492239048,967,967,967,967,1051
|
|
20230705,113700,491222731,968,970,970,968,24992
|
|
20230705,113600,467028565,971,971,971,971,102
|
|
20230705,113500,466929523,971,971,971,971,0
|
|
20230705,113400,466929523,971,971,971,971,2
|
|
20230705,113300,466927581,969,969,969,969,1629
|
|
20230705,113200,465349080,971,968,971,968,1153
|
|
20230705,113100,464230870,968,968,968,968,1003
|
|
20230705,113000,463259966,968,968,968,968,10
|
|
20230705,112900,463250286,968,968,968,968,121
|
|
20230705,112800,463133158,968,968,968,968,0
|
|
20230705,112700,463133158,968,965,968,965,510
|
|
20230705,112600,462640978,965,967,968,965,6082
|
|
20230705,112500,456762498,967,967,967,967,0
|
|
20230705,112400,456762498,967,968,968,967,8965
|
|
20230705,112300,448086378,968,970,970,968,8463
|
|
20230705,112200,439887242,969,969,969,969,1000
|
|
20230705,112100,438918242,969,970,970,969,631
|
|
20230705,112000,438306288,970,970,970,970,20
|
|
20230705,111900,438286888,971,970,971,970,2
|
|
20230705,111800,438284947,969,971,971,968,4304
|
|
20230705,111700,434115301,970,970,970,970,2
|
|
20230705,111600,434113361,970,970,970,970,0
|
|
20230705,111500,434113361,970,971,971,970,101
|
|
20230705,111400,434015390,970,970,970,970,0
|
|
20230705,111300,434015390,970,969,970,969,302
|
|
20230705,111200,433722748,970,971,971,970,5100
|
|
20230705,111100,428770748,971,970,971,969,3612
|
|
20230705,111000,425263519,968,968,968,968,0
|
|
20230705,110900,425263519,968,969,970,968,782
|
|
20230705,110800,424505963,970,970,970,970,10
|
|
20230705,110700,424496263,971,970,971,969,59
|
|
20230705,110600,424439078,970,969,970,969,311
|
|
20230705,110500,424137458,967,968,968,967,1620
|
|
20230705,110400,422570909,970,971,971,967,595
|
|
20230705,110300,421995276,971,970,971,967,15798
|
|
20230705,110200,406702738,970,971,971,970,2683
|
|
20230705,110100,404098066,971,971,971,971,502
|
|
20230705,110000,403610624,970,970,970,969,15324
|
|
20230705,105900,388760755,970,970,970,970,6000
|
|
20230705,105800,382940755,970,972,972,970,6769
|
|
20230705,105700,376373051,972,972,974,972,47
|
|
20230705,105600,376327365,972,974,974,972,1910
|
|
20230705,105500,374469041,974,972,974,971,5001
|
|
20230705,105400,369612046,974,974,974,974,30
|
|
20230705,105300,369582826,974,974,974,974,20
|
|
20230705,105200,369563346,974,974,974,974,0
|
|
20230705,105100,369563346,974,974,974,971,5026
|
|
20230705,105000,364683022,974,973,974,971,8516
|
|
20230705,104900,356410257,974,974,974,974,0
|
|
20230705,104800,356410257,974,973,974,973,21
|
|
20230705,104700,356389823,974,972,974,972,2180
|
|
20230705,104600,354269487,972,973,973,972,1833
|
|
20230705,104500,352487688,972,972,973,972,460
|
|
20230705,104400,352040167,973,972,973,972,845
|
|
20230705,104300,351218727,973,972,973,972,70
|
|
20230705,104200,351150637,973,973,974,973,2857
|
|
20230705,104100,348370770,974,974,974,974,1071
|
|
20230705,104000,347327616,977,977,977,977,0
|
|
20230705,103900,347327616,977,977,977,977,2
|
|
20230705,103800,347325662,974,977,977,974,58
|
|
20230705,103700,347269164,977,977,977,977,2
|
|
20230705,103600,347267210,977,977,977,977,105
|
|
20230705,103500,347164625,978,978,978,978,54
|
|
20230705,103400,347111813,978,976,978,976,338
|
|
20230705,103300,346781641,978,978,978,978,102
|
|
20230705,103200,346681885,977,977,977,977,0
|
|
20230705,103100,346681885,977,977,978,977,174
|
|
20230705,103000,346511764,978,978,978,978,30
|
|
20230705,102900,346482424,978,978,978,978,220
|
|
20230705,102800,346267264,978,974,978,974,48433
|
|
20230705,102700,299091650,974,974,974,974,1340
|
|
20230705,102600,297786490,973,973,973,973,705
|
|
20230705,102500,297100525,973,973,973,972,903
|
|
20230705,102400,296222806,972,972,972,972,3183
|
|
20230705,102300,293128930,973,973,973,973,244
|
|
20230705,102200,292891518,972,972,972,972,0
|
|
20230705,102100,292891518,972,973,974,972,905
|
|
20230705,102000,292011752,972,973,973,972,3557
|
|
20230705,101900,288554343,972,973,973,972,150
|
|
20230705,101800,288408493,973,974,974,973,6884
|
|
20230705,101700,281703697,974,974,974,974,51
|
|
20230705,101600,281654023,973,972,974,972,356
|
|
20230705,101500,281307987,974,971,974,971,3751
|
|
20230705,101400,277655803,972,975,975,972,5540
|
|
20230705,101300,272266542,975,975,975,975,390
|
|
20230705,101200,271886292,975,975,975,975,1362
|
|
20230705,101100,270558342,975,975,976,975,2574
|
|
20230705,101000,268048687,976,976,976,975,452
|
|
20230705,100900,267607536,976,976,976,976,0
|
|
20230705,100800,267607536,976,976,976,976,202
|
|
20230705,100700,267410384,976,975,976,975,350
|
|
20230705,100600,267069132,976,976,976,976,1000
|
|
20230705,100500,266093132,976,976,976,976,0
|
|
20230705,100400,266093132,976,977,978,976,446
|
|
20230705,100300,265657533,977,978,978,977,342
|
|
20230705,100200,265323398,978,978,978,978,610
|
|
20230705,100100,264726818,978,978,978,978,2
|
|
20230705,100000,264724862,975,975,975,974,490
|
|
20230705,095900,264247403,975,975,975,975,0
|
|
20230705,095800,264247403,975,975,978,975,782
|
|
20230705,095700,263483787,975,975,975,975,487
|
|
20230705,095600,263008962,978,978,978,978,106
|
|
20230705,095500,262905294,978,974,978,974,2
|
|
20230705,095400,262903342,979,977,979,970,31696
|
|
20230705,095300,232111634,978,977,978,977,1004
|
|
20230705,095200,231130722,977,977,979,977,693
|
|
20230705,095100,230453657,977,975,977,975,13059
|
|
20230705,095000,217717128,975,974,975,971,24881
|
|
20230705,094900,193484327,971,971,974,971,7
|
|
20230705,094800,193477524,974,971,974,971,850
|
|
20230705,094700,192652171,975,973,975,970,11473
|
|
20230705,094600,181509847,975,973,975,972,101
|
|
20230705,094500,181411671,972,977,977,972,34
|
|
20230705,094400,181378493,971,972,979,970,22146
|
|
20230705,094300,159875637,972,973,973,972,12407
|
|
20230705,094200,147812033,973,973,979,972,9719
|
|
20230705,094100,138355908,973,974,979,973,1447
|
|
20230705,094000,136946536,974,974,980,974,474
|
|
20230705,093900,136484848,975,980,980,975,3664
|
|
20230705,093800,132911729,975,975,975,975,0
|
|
20230705,093700,132911729,975,976,980,975,607
|
|
20230705,093600,132319589,976,976,976,975,2525
|
|
20230705,093500,129855590,980,980,980,980,37
|
|
20230705,093400,129819330,980,981,981,973,16173
|
|
20230705,093300,114076182,974,981,981,974,5008
|
|
20230705,093200,109193584,981,981,981,981,33
|
|
20230705,093100,109161211,975,978,981,975,15150
|
|
20230705,093000,94360931,981,981,981,981,1
|
|
20230705,092900,94359950,978,978,981,978,1490
|
|
20230705,092800,92902718,978,978,981,978,2453
|
|
20230705,092700,90503666,982,979,982,977,5805
|
|
20230705,092600,84826261,982,982,982,977,974
|
|
20230705,092500,83874443,977,982,982,977,5059
|
|
20230705,092400,78925923,982,982,982,979,447
|
|
20230705,092300,78487769,982,979,982,979,873
|
|
20230705,092200,77632576,979,982,982,979,2515
|
|
20230705,092100,75167881,980,980,982,980,1255
|
|
20230705,092000,73937873,980,981,981,979,7711
|
|
20230705,091900,66379262,981,988,988,981,6060
|
|
20230705,091800,60427935,988,988,988,988,15
|
|
20230705,091700,60413115,988,988,988,986,17
|
|
20230705,091600,60396321,988,988,988,988,256
|
|
20230705,091500,60143393,988,985,989,985,816
|
|
20230705,091400,59339618,985,984,985,980,6003
|
|
20230705,091300,53428856,983,983,984,981,3138
|
|
20230705,091200,50350147,984,984,984,981,725
|
|
20230705,091100,49638792,981,981,984,980,4214
|
|
20230705,091000,45506779,981,981,984,981,4213
|
|
20230705,090900,41370997,984,987,987,980,4519
|
|
20230705,090800,36934495,981,983,987,981,4864
|
|
20230705,090700,32158938,987,988,988,983,2605
|
|
20230705,090600,29597295,988,988,988,988,1447
|
|
20230705,090500,28167659,988,988,988,982,225
|
|
20230705,090400,27946649,989,986,989,980,6734
|
|
20230705,090300,21323045,989,989,993,987,3509
|
|
20230705,090200,17855708,989,986,989,984,2179
|
|
20230705,090100,15704147,986,989,992,980,8205
|
|
20230705,090000,7629622,992,991,994,989,7701
|