611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190800,749523126,870,870,870,870,16864
|
|
20230703,190700,749523126,870,870,870,870,0
|
|
20230703,190600,749523126,870,870,870,870,0
|
|
20230703,190500,749523126,870,870,870,870,0
|
|
20230703,190400,749523126,870,870,870,870,0
|
|
20230703,190300,749523126,870,870,870,870,0
|
|
20230703,190200,749523126,870,870,870,870,0
|
|
20230703,190100,749523126,870,870,870,870,0
|
|
20230703,190000,749523126,870,870,870,870,0
|
|
20230703,185900,749523126,870,870,870,870,0
|
|
20230703,185800,749523126,870,870,870,870,0
|
|
20230703,185700,749523126,870,870,870,870,0
|
|
20230703,185600,749523126,870,870,870,870,0
|
|
20230703,185500,749523126,870,870,870,870,0
|
|
20230703,185400,749523126,870,870,870,870,0
|
|
20230703,185300,749523126,870,870,870,870,0
|
|
20230703,185200,749523126,870,870,870,870,0
|
|
20230703,185100,749523126,870,870,870,870,0
|
|
20230703,185000,749523126,870,870,870,870,0
|
|
20230703,184900,749523126,870,870,870,870,0
|
|
20230703,184800,749523126,870,870,870,870,0
|
|
20230703,184700,749523126,870,870,870,870,0
|
|
20230703,184600,749523126,870,870,870,870,0
|
|
20230703,184500,749523126,870,870,870,870,0
|
|
20230703,184400,749523126,870,870,870,870,0
|
|
20230703,184300,749523126,870,870,870,870,0
|
|
20230703,184200,749523126,870,870,870,870,0
|
|
20230703,184100,749523126,870,870,870,870,0
|
|
20230703,184000,749523126,870,870,870,870,0
|
|
20230703,183900,749523126,870,870,870,870,0
|
|
20230703,183800,749523126,870,870,870,870,16864
|
|
20230703,183700,749523126,870,870,870,870,0
|
|
20230703,183600,749523126,870,870,870,870,0
|
|
20230703,183500,749523126,870,870,870,870,0
|
|
20230703,183400,749523126,870,870,870,870,0
|
|
20230703,183300,749523126,870,870,870,870,0
|
|
20230703,183200,749523126,870,870,870,870,0
|
|
20230703,183100,749523126,870,870,870,870,0
|
|
20230703,183000,749523126,870,870,870,870,0
|
|
20230703,182900,749523126,870,870,870,870,0
|
|
20230703,182800,749523126,870,870,870,870,0
|
|
20230703,182700,749523126,870,870,870,870,0
|
|
20230703,182600,749523126,870,870,870,870,0
|
|
20230703,182500,749523126,870,870,870,870,0
|
|
20230703,182400,749523126,870,870,870,870,0
|
|
20230703,182300,749523126,870,870,870,870,0
|
|
20230703,182200,749523126,870,870,870,870,0
|
|
20230703,182100,749523126,870,870,870,870,0
|
|
20230703,182000,749523126,870,870,870,870,0
|
|
20230703,181900,749523126,870,870,870,870,0
|
|
20230703,181800,749523126,870,870,870,870,0
|
|
20230703,181700,749523126,870,870,870,870,0
|
|
20230703,181600,749523126,870,870,870,870,0
|
|
20230703,181500,749523126,870,870,870,870,0
|
|
20230703,181400,749523126,870,870,870,870,0
|
|
20230703,181300,749523126,870,870,870,870,0
|
|
20230703,181200,749523126,870,870,870,870,0
|
|
20230703,181100,749523126,870,870,870,870,0
|
|
20230703,181000,749523126,870,870,870,870,0
|
|
20230703,180900,749523126,870,870,870,870,0
|
|
20230703,180800,749523126,870,870,870,870,16864
|
|
20230703,180700,749523126,870,870,870,870,0
|
|
20230703,180600,749523126,870,870,870,870,0
|
|
20230703,180500,749523126,870,870,870,870,0
|
|
20230703,180400,749523126,870,870,870,870,0
|
|
20230703,180300,749523126,870,870,870,870,0
|
|
20230703,180200,749523126,870,870,870,870,0
|
|
20230703,180100,749523126,870,870,870,870,0
|
|
20230703,180000,749523126,870,870,870,870,0
|
|
20230703,175900,749523126,870,870,870,870,0
|
|
20230703,175800,749523126,870,870,870,870,0
|
|
20230703,175700,749523126,870,870,870,870,0
|
|
20230703,175600,749523126,870,870,870,870,0
|
|
20230703,175500,749523126,870,870,870,870,0
|
|
20230703,175400,749523126,870,870,870,870,0
|
|
20230703,175300,749523126,870,870,870,870,0
|
|
20230703,175200,749523126,870,870,870,870,0
|
|
20230703,175100,749523126,870,870,870,870,0
|
|
20230703,175000,749523126,870,870,870,870,0
|
|
20230703,174900,749523126,870,870,870,870,0
|
|
20230703,174800,749523126,870,870,870,870,0
|
|
20230703,174700,749523126,870,870,870,870,0
|
|
20230703,174600,749523126,870,870,870,870,0
|
|
20230703,174500,749523126,870,870,870,870,0
|
|
20230703,174400,749523126,870,870,870,870,0
|
|
20230703,174300,749523126,870,870,870,870,0
|
|
20230703,174200,749523126,870,870,870,870,0
|
|
20230703,174100,749523126,870,870,870,870,0
|
|
20230703,174000,749523126,870,870,870,870,0
|
|
20230703,173900,749523126,870,870,870,870,0
|
|
20230703,173800,749523126,870,870,870,870,16864
|
|
20230703,173700,749523126,870,870,870,870,0
|
|
20230703,173600,749523126,870,870,870,870,0
|
|
20230703,173500,749523126,870,870,870,870,0
|
|
20230703,173400,749523126,870,870,870,870,0
|
|
20230703,173300,749523126,870,870,870,870,0
|
|
20230703,173200,749523126,870,870,870,870,0
|
|
20230703,173100,749523126,870,870,870,870,0
|
|
20230703,173000,749523126,870,870,870,870,0
|
|
20230703,172900,749523126,870,870,870,870,0
|
|
20230703,172800,749523126,870,870,870,870,0
|
|
20230703,172700,749523126,870,870,870,870,0
|
|
20230703,172600,749523126,870,870,870,870,0
|
|
20230703,172500,749523126,870,870,870,870,0
|
|
20230703,172400,749523126,870,870,870,870,0
|
|
20230703,172300,749523126,870,870,870,870,0
|
|
20230703,172200,749523126,870,870,870,870,0
|
|
20230703,172100,749523126,870,870,870,870,0
|
|
20230703,172000,749523126,870,870,870,870,0
|
|
20230703,171900,749523126,870,870,870,870,0
|
|
20230703,171800,749523126,870,870,870,870,0
|
|
20230703,171700,749523126,870,870,870,870,0
|
|
20230703,171600,749523126,870,870,870,870,0
|
|
20230703,171500,749523126,870,870,870,870,0
|
|
20230703,171400,749523126,870,870,870,870,0
|
|
20230703,171300,749523126,870,870,870,870,0
|
|
20230703,171200,749523126,870,870,870,870,0
|
|
20230703,171100,749523126,870,870,870,870,0
|
|
20230703,171000,749523126,870,870,870,870,0
|
|
20230703,170900,749523126,870,870,870,870,0
|
|
20230703,170800,749523126,870,870,870,870,16864
|
|
20230703,170700,749523126,870,870,870,870,0
|
|
20230703,170600,749523126,870,870,870,870,0
|
|
20230703,170500,749523126,870,870,870,870,0
|
|
20230703,170400,749523126,870,870,870,870,0
|
|
20230703,170300,749523126,870,870,870,870,0
|
|
20230703,170200,749523126,870,870,870,870,0
|
|
20230703,170100,749523126,870,870,870,870,0
|
|
20230703,170000,749523126,870,870,870,870,0
|
|
20230703,165900,749523126,870,870,870,870,0
|
|
20230703,165800,749523126,870,870,870,870,0
|
|
20230703,165700,749523126,870,870,870,870,0
|
|
20230703,165600,749523126,870,870,870,870,0
|
|
20230703,165500,749523126,870,870,870,870,0
|
|
20230703,165400,749523126,870,870,870,870,0
|
|
20230703,165300,749523126,870,870,870,870,0
|
|
20230703,165200,749523126,870,870,870,870,0
|
|
20230703,165100,749523126,870,870,870,870,0
|
|
20230703,165000,749523126,870,870,870,870,0
|
|
20230703,164900,749523126,870,870,870,870,0
|
|
20230703,164800,749523126,870,870,870,870,0
|
|
20230703,164700,749523126,870,870,870,870,0
|
|
20230703,164600,749523126,870,870,870,870,0
|
|
20230703,164500,749523126,870,870,870,870,0
|
|
20230703,164400,749523126,870,870,870,870,0
|
|
20230703,164300,749523126,870,870,870,870,0
|
|
20230703,164200,749523126,870,870,870,870,0
|
|
20230703,164100,749523126,870,870,870,870,0
|
|
20230703,164000,749523126,870,870,870,870,0
|
|
20230703,163900,749523126,870,870,870,870,0
|
|
20230703,163800,749523126,870,870,870,870,16864
|
|
20230703,163700,749523126,870,870,870,870,0
|
|
20230703,163600,749523126,870,870,870,870,0
|
|
20230703,163500,749523126,870,870,870,870,0
|
|
20230703,163400,749523126,870,870,870,870,0
|
|
20230703,163300,749523126,870,870,870,870,0
|
|
20230703,163200,749523126,870,870,870,870,0
|
|
20230703,163100,749523126,870,870,870,870,0
|
|
20230703,163000,749523126,870,870,870,870,0
|
|
20230703,162900,749523126,870,870,870,870,0
|
|
20230703,162800,749523126,870,870,870,870,0
|
|
20230703,162700,749523126,870,870,870,870,0
|
|
20230703,162600,749523126,870,870,870,870,0
|
|
20230703,162500,749523126,870,870,870,870,0
|
|
20230703,162400,749523126,870,870,870,870,0
|
|
20230703,162300,749523126,870,870,870,870,0
|
|
20230703,162200,749523126,870,870,870,870,0
|
|
20230703,162100,749523126,870,870,870,870,0
|
|
20230703,162000,749523126,870,870,870,870,0
|
|
20230703,161900,749523126,870,870,870,870,0
|
|
20230703,161800,749523126,870,870,870,870,0
|
|
20230703,161700,749523126,870,870,870,870,0
|
|
20230703,161600,749523126,870,870,870,870,0
|
|
20230703,161500,749523126,870,870,870,870,0
|
|
20230703,161400,749523126,870,870,870,870,0
|
|
20230703,161300,749523126,870,870,870,870,0
|
|
20230703,161200,749523126,870,870,870,870,0
|
|
20230703,161100,749523126,870,870,870,870,0
|
|
20230703,161000,749523126,870,870,870,870,0
|
|
20230703,160900,749523126,870,870,870,870,0
|
|
20230703,160800,749523126,870,870,870,870,16864
|
|
20230703,160700,749523126,870,870,870,870,0
|
|
20230703,160600,749523126,870,870,870,870,0
|
|
20230703,160500,749523126,870,870,870,870,0
|
|
20230703,160400,749523126,870,870,870,870,0
|
|
20230703,160300,749523126,870,870,870,870,0
|
|
20230703,160200,749523126,870,870,870,870,0
|
|
20230703,160100,749523126,870,870,870,870,0
|
|
20230703,160000,749523126,870,870,870,870,0
|
|
20230703,155900,749523126,870,870,870,870,0
|
|
20230703,155800,749523126,870,870,870,870,0
|
|
20230703,155700,749523126,870,870,870,870,0
|
|
20230703,155600,749523126,870,870,870,870,0
|
|
20230703,155500,749523126,870,870,870,870,0
|
|
20230703,155400,749523126,870,870,870,870,0
|
|
20230703,155300,749523126,870,870,870,870,0
|
|
20230703,155200,749523126,870,870,870,870,0
|
|
20230703,155100,749523126,870,870,870,870,0
|
|
20230703,155000,749523126,870,870,870,870,0
|
|
20230703,154900,749523126,870,870,870,870,0
|
|
20230703,154800,749523126,870,870,870,870,0
|
|
20230703,154700,749523126,870,870,870,870,0
|
|
20230703,154600,749523126,870,870,870,870,0
|
|
20230703,154500,749523126,870,870,870,870,0
|
|
20230703,154400,749523126,870,870,870,870,0
|
|
20230703,154300,749523126,870,870,870,870,0
|
|
20230703,154200,749523126,870,870,870,870,0
|
|
20230703,154100,749523126,870,870,870,870,0
|
|
20230703,154000,749523126,870,870,870,870,0
|
|
20230703,153900,749523126,870,870,870,870,0
|
|
20230703,153800,749523126,870,870,870,870,16864
|
|
20230703,153700,749523126,870,870,870,870,0
|
|
20230703,153600,749523126,870,870,870,870,0
|
|
20230703,153500,749523126,870,870,870,870,0
|
|
20230703,153400,749523126,870,870,870,870,0
|
|
20230703,153300,749523126,870,870,870,870,0
|
|
20230703,153200,749523126,870,870,870,870,0
|
|
20230703,153100,749523126,870,870,870,870,0
|
|
20230703,153000,749523126,870,870,870,870,16864
|
|
20230703,152900,734851446,870,870,870,870,0
|
|
20230703,152800,734851446,870,870,870,870,0
|
|
20230703,152700,734851446,870,870,870,870,0
|
|
20230703,152600,734851446,870,870,870,870,0
|
|
20230703,152500,734851446,870,870,870,870,0
|
|
20230703,152400,734851446,870,870,870,870,0
|
|
20230703,152300,734851446,870,870,870,870,0
|
|
20230703,152200,734851446,870,870,870,870,0
|
|
20230703,152100,734851446,870,870,870,870,0
|
|
20230703,152000,734851446,870,870,870,870,0
|
|
20230703,151900,734851446,870,874,874,870,8324
|
|
20230703,151800,727590428,873,872,873,872,8661
|
|
20230703,151700,720029859,871,873,873,870,254
|
|
20230703,151600,719808412,870,869,870,869,242
|
|
20230703,151500,719598067,870,873,873,869,8217
|
|
20230703,151400,712449588,871,870,871,870,699
|
|
20230703,151300,711840895,871,871,871,869,3915
|
|
20230703,151200,708434690,871,870,871,870,4292
|
|
20230703,151100,704696994,871,872,872,870,144
|
|
20230703,151000,704571701,872,872,872,870,1247
|
|
20230703,150900,703486609,872,872,872,872,1
|
|
20230703,150800,703485737,870,869,872,869,1231
|
|
20230703,150700,702414826,870,873,873,870,1628
|
|
20230703,150600,700997608,873,873,873,873,2
|
|
20230703,150500,700995862,873,870,873,870,1001
|
|
20230703,150400,700124989,873,872,873,870,4003
|
|
20230703,150300,696640852,872,873,873,871,204
|
|
20230703,150200,696463162,871,872,873,871,2339
|
|
20230703,150100,694424147,873,872,873,872,364
|
|
20230703,150000,694106738,871,872,872,871,535
|
|
20230703,145900,693640356,874,872,874,871,18073
|
|
20230703,145800,677873729,871,871,872,871,624
|
|
20230703,145700,677330224,871,872,872,871,1905
|
|
20230703,145600,675670069,870,870,872,870,1097
|
|
20230703,145500,674715479,870,870,870,870,716
|
|
20230703,145400,674092559,873,873,873,873,0
|
|
20230703,145300,674092559,873,870,873,870,387
|
|
20230703,145200,673755866,874,870,874,870,1649
|
|
20230703,145100,672321196,874,871,874,871,11
|
|
20230703,145000,672311612,874,874,874,874,0
|
|
20230703,144900,672311612,874,874,874,874,88
|
|
20230703,144800,672234700,874,874,874,874,0
|
|
20230703,144700,672234700,874,870,874,870,2
|
|
20230703,144600,672232956,871,871,871,871,57
|
|
20230703,144500,672183309,874,870,874,870,1266
|
|
20230703,144400,671081885,870,870,870,870,12
|
|
20230703,144300,671071445,870,871,871,870,2773
|
|
20230703,144200,668658934,871,871,873,871,101
|
|
20230703,144100,668570961,871,871,871,871,140
|
|
20230703,144000,668449021,870,870,870,870,0
|
|
20230703,143900,668449021,870,870,870,870,220
|
|
20230703,143800,668257621,871,871,871,871,0
|
|
20230703,143700,668257621,871,871,871,871,0
|
|
20230703,143600,668257621,871,871,871,871,4
|
|
20230703,143500,668254137,874,874,874,874,127
|
|
20230703,143400,668143139,874,874,874,874,572
|
|
20230703,143300,667643211,874,874,874,874,0
|
|
20230703,143200,667643211,874,874,874,874,1
|
|
20230703,143100,667642337,870,870,870,870,0
|
|
20230703,143000,667642337,870,871,871,870,5269
|
|
20230703,142900,663057089,872,872,872,872,1140
|
|
20230703,142800,662063009,872,872,872,872,50
|
|
20230703,142700,662019409,873,873,873,873,1303
|
|
20230703,142600,660881890,873,873,873,873,210
|
|
20230703,142500,660698560,873,873,873,873,469
|
|
20230703,142400,660289123,872,872,872,872,1
|
|
20230703,142300,660288251,875,875,875,875,0
|
|
20230703,142200,660288251,875,875,875,875,1
|
|
20230703,142100,660287376,876,876,876,876,0
|
|
20230703,142000,660287376,876,876,876,876,1
|
|
20230703,141900,660286500,870,872,872,870,738
|
|
20230703,141800,659644394,871,875,875,871,7959
|
|
20230703,141700,652700041,875,875,875,875,0
|
|
20230703,141600,652700041,875,875,876,875,3634
|
|
20230703,141500,649520290,876,876,876,876,132
|
|
20230703,141400,649404658,877,877,877,876,550
|
|
20230703,141300,648922786,877,877,877,875,1471
|
|
20230703,141200,647634057,877,877,877,876,835
|
|
20230703,141100,646902335,877,877,877,876,62
|
|
20230703,141000,646847962,878,876,878,876,169
|
|
20230703,140900,646699847,877,876,877,876,407
|
|
20230703,140800,646343154,875,877,878,875,2262
|
|
20230703,140700,644360051,877,876,877,876,1729
|
|
20230703,140600,642843847,876,876,876,876,132
|
|
20230703,140500,642728215,875,877,878,875,12456
|
|
20230703,140400,631802905,877,877,877,877,51
|
|
20230703,140300,631758178,877,873,877,873,31066
|
|
20230703,140200,604529190,873,872,873,872,4728
|
|
20230703,140100,600404575,872,872,873,872,3316
|
|
20230703,140000,597511923,872,872,872,871,1116
|
|
20230703,135900,596538802,872,871,872,870,413
|
|
20230703,135800,596178739,871,871,871,870,827
|
|
20230703,135700,595458823,870,870,870,870,226
|
|
20230703,135600,595262203,870,870,871,870,2170
|
|
20230703,135500,593372303,871,870,871,870,35
|
|
20230703,135400,593341838,870,870,870,870,1507
|
|
20230703,135300,592030748,870,869,870,869,2615
|
|
20230703,135200,589757698,870,870,870,870,3574
|
|
20230703,135100,586648318,870,870,870,870,0
|
|
20230703,135000,586648318,870,870,871,869,17272
|
|
20230703,134900,571628902,870,870,870,870,1258
|
|
20230703,134800,570534442,870,870,871,870,4113
|
|
20230703,134700,566955132,871,871,871,871,60
|
|
20230703,134600,566902872,871,871,871,871,9
|
|
20230703,134500,566895033,870,871,871,870,1354
|
|
20230703,134400,565717043,870,870,870,870,41
|
|
20230703,134300,565681373,870,870,870,870,1777
|
|
20230703,134200,564135383,870,870,870,870,4879
|
|
20230703,134100,559890653,871,870,871,870,7985
|
|
20230703,134000,552943102,871,871,871,871,2
|
|
20230703,133900,552941360,871,871,871,870,3172
|
|
20230703,133800,550181717,871,871,871,871,2000
|
|
20230703,133700,548439717,871,871,871,870,4
|
|
20230703,133600,548436235,871,871,871,871,100
|
|
20230703,133500,548349135,871,872,872,871,46
|
|
20230703,133400,548309046,870,871,872,870,5
|
|
20230703,133300,548304691,871,872,872,871,1120
|
|
20230703,133200,547329170,871,872,872,871,355
|
|
20230703,133100,547019903,872,871,872,871,525
|
|
20230703,133000,546562427,871,871,873,871,6008
|
|
20230703,132900,541329457,871,872,873,871,1138
|
|
20230703,132800,540338120,872,872,872,872,474
|
|
20230703,132700,539924792,872,871,872,871,1744
|
|
20230703,132600,538405767,872,872,872,872,573
|
|
20230703,132500,537906111,872,872,872,872,0
|
|
20230703,132400,537906111,872,872,872,872,80
|
|
20230703,132300,537836351,872,872,872,872,0
|
|
20230703,132200,537836351,872,873,873,872,1900
|
|
20230703,132100,536178523,873,873,873,873,104
|
|
20230703,132000,536087731,873,873,873,873,1213
|
|
20230703,131900,535028782,873,873,873,873,0
|
|
20230703,131800,535028782,873,872,873,872,1951
|
|
20230703,131700,533326309,873,873,873,873,57
|
|
20230703,131600,533276548,873,873,873,873,0
|
|
20230703,131500,533276548,873,872,873,872,102
|
|
20230703,131400,533187602,872,872,872,872,400
|
|
20230703,131300,532838802,873,872,873,872,1050
|
|
20230703,131200,531922202,872,872,872,872,150
|
|
20230703,131100,531791402,871,872,872,871,5570
|
|
20230703,131000,526938868,871,871,871,871,2914
|
|
20230703,130900,524400774,872,872,872,872,463
|
|
20230703,130800,523997038,872,872,872,872,967
|
|
20230703,130700,523153814,872,872,872,872,243
|
|
20230703,130600,522941918,872,872,872,872,0
|
|
20230703,130500,522941918,872,873,873,872,1858
|
|
20230703,130400,521321721,873,873,873,873,1006
|
|
20230703,130300,520443483,872,872,872,872,0
|
|
20230703,130200,520443483,872,873,873,872,145
|
|
20230703,130100,520317042,872,872,872,872,0
|
|
20230703,130000,520317042,872,872,872,872,13
|
|
20230703,125900,520305706,873,873,873,873,0
|
|
20230703,125800,520305706,873,873,873,873,1
|
|
20230703,125700,520304833,872,873,873,872,159
|
|
20230703,125600,520166155,873,872,873,872,1322
|
|
20230703,125500,519012225,873,872,873,872,2174
|
|
20230703,125400,517116495,872,874,874,872,2634
|
|
20230703,125300,514814547,874,874,874,874,0
|
|
20230703,125200,514814547,874,873,874,873,302
|
|
20230703,125100,514550900,873,874,874,873,12
|
|
20230703,125000,514540423,873,873,873,873,4666
|
|
20230703,124900,510467005,873,873,873,873,22
|
|
20230703,124800,510447799,874,873,874,873,583
|
|
20230703,124700,509938260,873,873,874,873,40
|
|
20230703,124600,509903337,873,873,874,873,61
|
|
20230703,124500,509850074,873,874,874,873,684
|
|
20230703,124400,509252322,874,873,874,873,101
|
|
20230703,124300,509164129,874,873,874,873,246
|
|
20230703,124200,508949251,874,874,874,874,1981
|
|
20230703,124100,507217857,874,875,875,874,1471
|
|
20230703,124000,505932180,875,876,876,875,268
|
|
20230703,123900,505697679,875,875,875,875,325
|
|
20230703,123800,505413304,875,875,875,875,194
|
|
20230703,123700,505243554,875,875,875,874,7695
|
|
20230703,123600,498517065,876,876,876,876,2
|
|
20230703,123500,498515313,873,876,876,873,4671
|
|
20230703,123400,494428486,876,877,877,876,635
|
|
20230703,123300,493871755,876,877,877,876,71
|
|
20230703,123200,493809534,877,876,877,876,44
|
|
20230703,123100,493770989,876,877,877,876,1191
|
|
20230703,123000,492727273,877,877,877,877,0
|
|
20230703,122900,492727273,877,877,877,877,0
|
|
20230703,122800,492727273,877,876,877,876,505
|
|
20230703,122700,492284392,876,875,876,875,35
|
|
20230703,122600,492253752,876,876,876,876,344
|
|
20230703,122500,491952408,876,876,876,875,80
|
|
20230703,122400,491882358,877,877,877,877,21
|
|
20230703,122300,491863941,877,877,877,877,800
|
|
20230703,122200,491162341,877,876,877,876,1145
|
|
20230703,122100,490159176,877,877,877,877,0
|
|
20230703,122000,490159176,877,878,878,877,6
|
|
20230703,121900,490153913,877,877,877,877,547
|
|
20230703,121800,489674194,875,875,875,875,10
|
|
20230703,121700,489665444,877,877,877,877,0
|
|
20230703,121600,489665444,877,877,877,877,1
|
|
20230703,121500,489664567,876,877,877,876,458
|
|
20230703,121400,489263358,871,876,876,871,36652
|
|
20230703,121300,457273870,876,876,876,876,0
|
|
20230703,121200,457273870,876,876,876,876,0
|
|
20230703,121100,457273870,876,876,876,876,0
|
|
20230703,121000,457273870,876,876,876,876,11
|
|
20230703,120900,457264234,878,878,878,878,0
|
|
20230703,120800,457264234,878,878,878,878,569
|
|
20230703,120700,456764652,878,878,878,878,0
|
|
20230703,120600,456764652,878,878,878,878,2
|
|
20230703,120500,456762896,878,878,878,878,1
|
|
20230703,120400,456762018,875,878,878,875,276
|
|
20230703,120300,456520218,878,878,878,878,3
|
|
20230703,120200,456517584,878,878,878,878,5
|
|
20230703,120100,456513194,875,875,875,875,5
|
|
20230703,120000,456508819,874,874,874,874,12
|
|
20230703,115900,456498331,874,874,874,874,0
|
|
20230703,115800,456498331,874,874,874,874,0
|
|
20230703,115700,456498331,874,875,875,874,2047
|
|
20230703,115600,454707930,878,877,878,877,16
|
|
20230703,115500,454693884,875,875,875,875,0
|
|
20230703,115400,454693884,875,875,875,875,1100
|
|
20230703,115300,453731384,877,877,877,877,412
|
|
20230703,115200,453370060,877,877,877,877,3
|
|
20230703,115100,453367429,877,877,877,877,0
|
|
20230703,115000,453367429,877,877,877,875,2005
|
|
20230703,114900,451613044,878,878,878,878,0
|
|
20230703,114800,451613044,878,878,878,878,0
|
|
20230703,114700,451613044,878,878,878,878,0
|
|
20230703,114600,451613044,878,878,878,878,100
|
|
20230703,114500,451525244,878,878,878,878,0
|
|
20230703,114400,451525244,878,878,878,878,0
|
|
20230703,114300,451525244,878,876,878,875,177
|
|
20230703,114200,451370169,879,879,879,879,0
|
|
20230703,114100,451370169,879,879,879,879,1
|
|
20230703,114000,451369290,876,876,876,876,5500
|
|
20230703,113900,446551290,879,879,879,879,0
|
|
20230703,113800,446551290,879,880,881,879,654
|
|
20230703,113700,445976402,880,880,880,880,0
|
|
20230703,113600,445976402,880,880,880,880,1
|
|
20230703,113500,445975522,879,880,880,879,368
|
|
20230703,113400,445652049,880,880,880,880,10
|
|
20230703,113300,445643249,880,880,880,879,10001
|
|
20230703,113200,436842370,880,880,880,880,0
|
|
20230703,113100,436842370,880,880,880,880,2000
|
|
20230703,113000,435082370,881,881,881,881,1
|
|
20230703,112900,435081489,880,880,880,875,3400
|
|
20230703,112800,432095139,880,880,880,880,0
|
|
20230703,112700,432095139,880,880,880,880,1011
|
|
20230703,112600,431205459,880,878,880,877,5667
|
|
20230703,112500,426222270,880,879,880,879,1021
|
|
20230703,112400,425323800,880,880,880,880,0
|
|
20230703,112300,425323800,880,879,880,879,11
|
|
20230703,112200,425314130,880,880,880,880,0
|
|
20230703,112100,425314130,880,880,880,880,25
|
|
20230703,112000,425292130,880,880,880,880,0
|
|
20230703,111900,425292130,880,880,880,880,0
|
|
20230703,111800,425292130,880,880,880,880,0
|
|
20230703,111700,425292130,880,877,880,877,40000
|
|
20230703,111600,390097074,877,877,877,877,1129
|
|
20230703,111500,389106941,877,878,878,877,390
|
|
20230703,111400,388764611,877,877,877,877,90
|
|
20230703,111300,388685681,877,877,877,877,379
|
|
20230703,111200,388353298,877,877,877,877,0
|
|
20230703,111100,388353298,877,875,877,875,352
|
|
20230703,111000,388045294,876,876,876,876,0
|
|
20230703,110900,388045294,876,876,876,876,96
|
|
20230703,110800,387961198,876,876,876,876,350
|
|
20230703,110700,387654598,876,876,876,876,0
|
|
20230703,110600,387654598,876,876,876,876,0
|
|
20230703,110500,387654598,876,876,876,876,24
|
|
20230703,110400,387633574,876,876,876,876,1
|
|
20230703,110300,387632698,874,874,874,874,30
|
|
20230703,110200,387606478,874,877,877,874,2018
|
|
20230703,110100,385836695,877,873,877,873,9983
|
|
20230703,110000,377102429,873,873,873,873,15
|
|
20230703,105900,377089334,875,875,875,875,0
|
|
20230703,105800,377089334,875,875,875,873,4092
|
|
20230703,105700,373510034,873,873,873,873,0
|
|
20230703,105600,373510034,873,873,873,873,0
|
|
20230703,105500,373510034,873,873,873,873,0
|
|
20230703,105400,373510034,873,873,873,873,0
|
|
20230703,105300,373510034,873,873,873,873,61
|
|
20230703,105200,373456781,875,876,876,872,3619
|
|
20230703,105100,370297298,875,875,875,874,1370
|
|
20230703,105000,369098672,875,874,875,874,1210
|
|
20230703,104900,368040227,875,875,875,875,50
|
|
20230703,104800,367996477,875,874,875,874,70
|
|
20230703,104700,367935246,875,874,875,874,231
|
|
20230703,104600,367733351,874,873,874,873,958
|
|
20230703,104500,366896982,874,874,874,874,77
|
|
20230703,104400,366829684,875,875,875,875,3
|
|
20230703,104300,366827059,873,876,876,873,23
|
|
20230703,104200,366806941,875,875,875,875,60
|
|
20230703,104100,366754441,874,873,874,872,358
|
|
20230703,104000,366441920,872,874,874,872,141
|
|
20230703,103900,366318937,872,874,874,872,3774
|
|
20230703,103800,363025999,875,875,875,874,46
|
|
20230703,103700,362985763,875,873,875,873,308
|
|
20230703,103600,362716637,874,873,874,873,69
|
|
20230703,103500,362656399,873,873,873,873,1226
|
|
20230703,103400,361586101,873,872,873,872,654
|
|
20230703,103300,361015759,872,872,872,872,0
|
|
20230703,103200,361015759,872,872,874,872,874
|
|
20230703,103100,360252231,874,874,874,874,1
|
|
20230703,103000,360251357,872,872,872,872,1
|
|
20230703,102900,360250485,876,876,876,876,0
|
|
20230703,102800,360250485,876,876,876,876,1
|
|
20230703,102700,360249609,870,876,876,870,17474
|
|
20230703,102600,345014432,877,876,877,876,1083
|
|
20230703,102500,344065703,877,875,877,873,10543
|
|
20230703,102400,334834097,875,874,876,874,2792
|
|
20230703,102300,332393054,875,876,876,875,10100
|
|
20230703,102200,323555083,876,876,876,876,30
|
|
20230703,102100,323528803,877,877,877,877,1
|
|
20230703,102000,323527926,877,875,877,875,58
|
|
20230703,101900,323477174,877,877,877,877,500
|
|
20230703,101800,323038674,877,877,877,877,0
|
|
20230703,101700,323038674,877,877,877,877,500
|
|
20230703,101600,322600174,878,877,878,875,85
|
|
20230703,101500,322525635,875,877,878,875,2150
|
|
20230703,101400,320644073,878,878,878,878,0
|
|
20230703,101300,320644073,878,875,878,875,1596
|
|
20230703,101200,319247426,878,878,878,878,289
|
|
20230703,101100,318993684,878,877,878,875,168
|
|
20230703,101000,318846425,877,878,878,877,7
|
|
20230703,100900,318840280,878,878,878,878,5
|
|
20230703,100800,318835890,878,879,879,878,123
|
|
20230703,100700,318727788,879,878,879,878,61
|
|
20230703,100600,318674226,877,877,877,876,1526
|
|
20230703,100500,317336450,878,878,878,878,13
|
|
20230703,100400,317325036,878,878,879,878,327
|
|
20230703,100300,317037905,878,878,878,878,499
|
|
20230703,100200,316599783,877,877,877,877,9
|
|
20230703,100100,316591890,876,876,876,876,100
|
|
20230703,100000,316504290,878,877,878,875,303
|
|
20230703,095900,316239148,875,876,877,875,167
|
|
20230703,095800,316093020,875,875,875,875,633
|
|
20230703,095700,315539145,875,875,875,875,829
|
|
20230703,095600,314813770,875,875,875,875,1021
|
|
20230703,095500,313920395,879,879,879,879,0
|
|
20230703,095400,313920395,879,875,879,874,12145
|
|
20230703,095300,303275086,875,876,876,875,1376
|
|
20230703,095200,302069751,876,876,876,876,1251
|
|
20230703,095100,300973875,875,876,876,875,601
|
|
20230703,095000,300447400,875,874,875,874,2814
|
|
20230703,094900,297986317,874,874,875,874,2519
|
|
20230703,094800,295783072,875,874,875,874,211
|
|
20230703,094700,295598462,873,874,874,873,3935
|
|
20230703,094600,292159282,875,875,875,875,2147
|
|
20230703,094500,290280657,876,876,876,875,410
|
|
20230703,094400,289921517,876,879,879,876,8596
|
|
20230703,094300,282374181,879,879,879,879,213
|
|
20230703,094200,282186954,879,878,879,878,2072
|
|
20230703,094100,280367304,878,878,878,878,353
|
|
20230703,094000,280057370,878,878,878,878,490
|
|
20230703,093900,279627150,877,878,878,877,1064
|
|
20230703,093800,278693722,878,878,878,878,1414
|
|
20230703,093700,277452230,878,877,878,877,3649
|
|
20230703,093600,274250598,877,876,877,876,60
|
|
20230703,093500,274197988,876,876,876,876,1211
|
|
20230703,093400,273137152,876,876,876,876,703
|
|
20230703,093300,272521324,876,876,876,876,252
|
|
20230703,093200,272300572,876,875,876,875,10905
|
|
20230703,093100,262756793,874,874,874,872,1066
|
|
20230703,093000,261825283,874,872,874,872,201
|
|
20230703,092900,261649809,874,874,874,874,0
|
|
20230703,092800,261649809,874,873,875,870,14281
|
|
20230703,092700,249208768,875,875,876,875,1477
|
|
20230703,092600,247915193,873,875,875,873,3397
|
|
20230703,092500,244943065,876,875,876,875,198
|
|
20230703,092400,244769765,875,875,875,875,21
|
|
20230703,092300,244751390,875,875,875,875,2058
|
|
20230703,092200,242950640,875,873,875,873,2258
|
|
20230703,092100,240976506,875,870,875,870,7445
|
|
20230703,092000,234484911,870,871,871,869,975
|
|
20230703,091900,233637036,871,869,871,869,1048
|
|
20230703,091800,232726308,871,871,871,871,6874
|
|
20230703,091700,226739054,871,870,872,866,14617
|
|
20230703,091600,214048189,870,870,870,869,259
|
|
20230703,091500,213822860,870,871,871,869,3626
|
|
20230703,091400,210666920,872,872,872,872,0
|
|
20230703,091300,210666920,872,871,872,871,526
|
|
20230703,091200,210208274,873,874,875,872,11387
|
|
20230703,091100,200261137,874,870,874,867,23067
|
|
20230703,091000,180184303,868,871,871,866,24993
|
|
20230703,090900,158497817,872,871,875,871,8173
|
|
20230703,090800,151369925,871,875,875,871,3973
|
|
20230703,090700,147898422,877,875,877,868,4653
|
|
20230703,090600,143834390,875,878,879,872,11202
|
|
20230703,090500,134034622,878,878,878,876,1703
|
|
20230703,090400,132540855,878,884,884,878,11767
|
|
20230703,090300,122141421,886,886,886,886,17983
|
|
20230703,090200,106208483,887,879,887,879,39237
|
|
20230703,090100,71545348,879,872,879,868,33056
|
|
20230703,090000,42632879,871,867,872,867,43645
|