613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191000,466060303,814,814,814,814,14822
|
|
20230707,190900,466060303,814,814,814,814,0
|
|
20230707,190800,466060303,814,814,814,814,0
|
|
20230707,190700,466060303,814,814,814,814,0
|
|
20230707,190600,466060303,814,814,814,814,0
|
|
20230707,190500,466060303,814,814,814,814,0
|
|
20230707,190400,466060303,814,814,814,814,0
|
|
20230707,190300,466060303,814,814,814,814,0
|
|
20230707,190200,466060303,814,814,814,814,0
|
|
20230707,190100,466060303,814,814,814,814,0
|
|
20230707,190000,466060303,814,814,814,814,0
|
|
20230707,185900,466060303,814,814,814,814,0
|
|
20230707,185800,466060303,814,814,814,814,0
|
|
20230707,185700,466060303,814,814,814,814,0
|
|
20230707,185600,466060303,814,814,814,814,0
|
|
20230707,185500,466060303,814,814,814,814,0
|
|
20230707,185400,466060303,814,814,814,814,0
|
|
20230707,185300,466060303,814,814,814,814,0
|
|
20230707,185200,466060303,814,814,814,814,0
|
|
20230707,185100,466060303,814,814,814,814,0
|
|
20230707,185000,466060303,814,814,814,814,0
|
|
20230707,184900,466060303,814,814,814,814,0
|
|
20230707,184800,466060303,814,814,814,814,0
|
|
20230707,184700,466060303,814,814,814,814,0
|
|
20230707,184600,466060303,814,814,814,814,0
|
|
20230707,184500,466060303,814,814,814,814,0
|
|
20230707,184400,466060303,814,814,814,814,0
|
|
20230707,184300,466060303,814,814,814,814,0
|
|
20230707,184200,466060303,814,814,814,814,0
|
|
20230707,184100,466060303,814,814,814,814,0
|
|
20230707,184000,466060303,814,814,814,814,14822
|
|
20230707,183900,466060303,814,814,814,814,0
|
|
20230707,183800,466060303,814,814,814,814,0
|
|
20230707,183700,466060303,814,814,814,814,0
|
|
20230707,183600,466060303,814,814,814,814,0
|
|
20230707,183500,466060303,814,814,814,814,0
|
|
20230707,183400,466060303,814,814,814,814,0
|
|
20230707,183300,466060303,814,814,814,814,0
|
|
20230707,183200,466060303,814,814,814,814,0
|
|
20230707,183100,466060303,814,814,814,814,0
|
|
20230707,183000,466060303,814,814,814,814,0
|
|
20230707,182900,466060303,814,814,814,814,0
|
|
20230707,182800,466060303,814,814,814,814,0
|
|
20230707,182700,466060303,814,814,814,814,0
|
|
20230707,182600,466060303,814,814,814,814,0
|
|
20230707,182500,466060303,814,814,814,814,0
|
|
20230707,182400,466060303,814,814,814,814,0
|
|
20230707,182300,466060303,814,814,814,814,0
|
|
20230707,182200,466060303,814,814,814,814,0
|
|
20230707,182100,466060303,814,814,814,814,0
|
|
20230707,182000,466060303,814,814,814,814,0
|
|
20230707,181900,466060303,814,814,814,814,0
|
|
20230707,181800,466060303,814,814,814,814,0
|
|
20230707,181700,466060303,814,814,814,814,0
|
|
20230707,181600,466060303,814,814,814,814,0
|
|
20230707,181500,466060303,814,814,814,814,0
|
|
20230707,181400,466060303,814,814,814,814,0
|
|
20230707,181300,466060303,814,814,814,814,0
|
|
20230707,181200,466060303,814,814,814,814,0
|
|
20230707,181100,466060303,814,814,814,814,0
|
|
20230707,181000,466060303,814,814,814,814,14822
|
|
20230707,180900,466060303,814,814,814,814,0
|
|
20230707,180800,466060303,814,814,814,814,0
|
|
20230707,180700,466060303,814,814,814,814,0
|
|
20230707,180600,466060303,814,814,814,814,0
|
|
20230707,180500,466060303,814,814,814,814,0
|
|
20230707,180400,466060303,814,814,814,814,0
|
|
20230707,180300,466060303,814,814,814,814,0
|
|
20230707,180200,466060303,814,814,814,814,0
|
|
20230707,180100,466060303,814,814,814,814,0
|
|
20230707,180000,466060303,814,814,814,814,0
|
|
20230707,175900,466060303,814,814,814,814,0
|
|
20230707,175800,466060303,814,814,814,814,0
|
|
20230707,175700,466060303,814,814,814,814,0
|
|
20230707,175600,466060303,814,814,814,814,0
|
|
20230707,175500,466060303,814,814,814,814,0
|
|
20230707,175400,466060303,814,814,814,814,0
|
|
20230707,175300,466060303,814,814,814,814,0
|
|
20230707,175200,466060303,814,814,814,814,0
|
|
20230707,175100,466060303,814,814,814,814,0
|
|
20230707,175000,466060303,814,814,814,814,0
|
|
20230707,174900,466060303,814,814,814,814,0
|
|
20230707,174800,466060303,814,814,814,814,0
|
|
20230707,174700,466060303,814,814,814,814,0
|
|
20230707,174600,466060303,814,814,814,814,0
|
|
20230707,174500,466060303,814,814,814,814,0
|
|
20230707,174400,466060303,814,814,814,814,0
|
|
20230707,174300,466060303,814,814,814,814,0
|
|
20230707,174200,466060303,814,814,814,814,0
|
|
20230707,174100,466060303,814,814,814,814,0
|
|
20230707,174000,466060303,814,814,814,814,14822
|
|
20230707,173900,466060303,814,814,814,814,0
|
|
20230707,173800,466060303,814,814,814,814,0
|
|
20230707,173700,466060303,814,814,814,814,0
|
|
20230707,173600,466060303,814,814,814,814,0
|
|
20230707,173500,466060303,814,814,814,814,0
|
|
20230707,173400,466060303,814,814,814,814,0
|
|
20230707,173300,466060303,814,814,814,814,0
|
|
20230707,173200,466060303,814,814,814,814,0
|
|
20230707,173100,466060303,814,814,814,814,0
|
|
20230707,173000,466060303,814,814,814,814,0
|
|
20230707,172900,466060303,814,814,814,814,0
|
|
20230707,172800,466060303,814,814,814,814,0
|
|
20230707,172700,466060303,814,814,814,814,0
|
|
20230707,172600,466060303,814,814,814,814,0
|
|
20230707,172500,466060303,814,814,814,814,0
|
|
20230707,172400,466060303,814,814,814,814,0
|
|
20230707,172300,466060303,814,814,814,814,0
|
|
20230707,172200,466060303,814,814,814,814,0
|
|
20230707,172100,466060303,814,814,814,814,0
|
|
20230707,172000,466060303,814,814,814,814,0
|
|
20230707,171900,466060303,814,814,814,814,0
|
|
20230707,171800,466060303,814,814,814,814,0
|
|
20230707,171700,466060303,814,814,814,814,0
|
|
20230707,171600,466060303,814,814,814,814,0
|
|
20230707,171500,466060303,814,814,814,814,0
|
|
20230707,171400,466060303,814,814,814,814,0
|
|
20230707,171300,466060303,814,814,814,814,0
|
|
20230707,171200,466060303,814,814,814,814,0
|
|
20230707,171100,466060303,814,814,814,814,0
|
|
20230707,171000,466060303,814,814,814,814,14822
|
|
20230707,170900,466060303,814,814,814,814,0
|
|
20230707,170800,466060303,814,814,814,814,0
|
|
20230707,170700,466060303,814,814,814,814,0
|
|
20230707,170600,466060303,814,814,814,814,0
|
|
20230707,170500,466060303,814,814,814,814,0
|
|
20230707,170400,466060303,814,814,814,814,0
|
|
20230707,170300,466060303,814,814,814,814,0
|
|
20230707,170200,466060303,814,814,814,814,0
|
|
20230707,170100,466060303,814,814,814,814,0
|
|
20230707,170000,466060303,814,814,814,814,0
|
|
20230707,165900,466060303,814,814,814,814,0
|
|
20230707,165800,466060303,814,814,814,814,0
|
|
20230707,165700,466060303,814,814,814,814,0
|
|
20230707,165600,466060303,814,814,814,814,0
|
|
20230707,165500,466060303,814,814,814,814,0
|
|
20230707,165400,466060303,814,814,814,814,0
|
|
20230707,165300,466060303,814,814,814,814,0
|
|
20230707,165200,466060303,814,814,814,814,0
|
|
20230707,165100,466060303,814,814,814,814,0
|
|
20230707,165000,466060303,814,814,814,814,0
|
|
20230707,164900,466060303,814,814,814,814,0
|
|
20230707,164800,466060303,814,814,814,814,0
|
|
20230707,164700,466060303,814,814,814,814,0
|
|
20230707,164600,466060303,814,814,814,814,0
|
|
20230707,164500,466060303,814,814,814,814,0
|
|
20230707,164400,466060303,814,814,814,814,0
|
|
20230707,164300,466060303,814,814,814,814,0
|
|
20230707,164200,466060303,814,814,814,814,0
|
|
20230707,164100,466060303,814,814,814,814,0
|
|
20230707,164000,466060303,814,814,814,814,14822
|
|
20230707,163900,466060303,814,814,814,814,0
|
|
20230707,163800,466060303,814,814,814,814,0
|
|
20230707,163700,466060303,814,814,814,814,0
|
|
20230707,163600,466060303,814,814,814,814,0
|
|
20230707,163500,466060303,814,814,814,814,0
|
|
20230707,163400,466060303,814,814,814,814,0
|
|
20230707,163300,466060303,814,814,814,814,0
|
|
20230707,163200,466060303,814,814,814,814,0
|
|
20230707,163100,466060303,814,814,814,814,0
|
|
20230707,163000,466060303,814,814,814,814,0
|
|
20230707,162900,466060303,814,814,814,814,0
|
|
20230707,162800,466060303,814,814,814,814,0
|
|
20230707,162700,466060303,814,814,814,814,0
|
|
20230707,162600,466060303,814,814,814,814,0
|
|
20230707,162500,466060303,814,814,814,814,0
|
|
20230707,162400,466060303,814,814,814,814,0
|
|
20230707,162300,466060303,814,814,814,814,0
|
|
20230707,162200,466060303,814,814,814,814,0
|
|
20230707,162100,466060303,814,814,814,814,0
|
|
20230707,162000,466060303,814,814,814,814,0
|
|
20230707,161900,466060303,814,814,814,814,0
|
|
20230707,161800,466060303,814,814,814,814,0
|
|
20230707,161700,466060303,814,814,814,814,0
|
|
20230707,161600,466060303,814,814,814,814,0
|
|
20230707,161500,466060303,814,814,814,814,0
|
|
20230707,161400,466060303,814,814,814,814,0
|
|
20230707,161300,466060303,814,814,814,814,0
|
|
20230707,161200,466060303,814,814,814,814,0
|
|
20230707,161100,466060303,814,814,814,814,0
|
|
20230707,161000,466060303,814,814,814,814,14822
|
|
20230707,160900,466060303,814,814,814,814,0
|
|
20230707,160800,466060303,814,814,814,814,0
|
|
20230707,160700,466060303,814,814,814,814,0
|
|
20230707,160600,466060303,814,814,814,814,0
|
|
20230707,160500,466060303,814,814,814,814,0
|
|
20230707,160400,466060303,814,814,814,814,0
|
|
20230707,160300,466060303,814,814,814,814,0
|
|
20230707,160200,466060303,814,814,814,814,0
|
|
20230707,160100,466060303,814,814,814,814,0
|
|
20230707,160000,466060303,814,814,814,814,0
|
|
20230707,155900,466060303,814,814,814,814,0
|
|
20230707,155800,466060303,814,814,814,814,0
|
|
20230707,155700,466060303,814,814,814,814,0
|
|
20230707,155600,466060303,814,814,814,814,0
|
|
20230707,155500,466060303,814,814,814,814,0
|
|
20230707,155400,466060303,814,814,814,814,0
|
|
20230707,155300,466060303,814,814,814,814,0
|
|
20230707,155200,466060303,814,814,814,814,0
|
|
20230707,155100,466060303,814,814,814,814,0
|
|
20230707,155000,466060303,814,814,814,814,0
|
|
20230707,154900,466060303,814,814,814,814,0
|
|
20230707,154800,466060303,814,814,814,814,0
|
|
20230707,154700,466060303,814,814,814,814,0
|
|
20230707,154600,466060303,814,814,814,814,0
|
|
20230707,154500,466060303,814,814,814,814,0
|
|
20230707,154400,466060303,814,814,814,814,0
|
|
20230707,154300,466060303,814,814,814,814,0
|
|
20230707,154200,466060303,814,814,814,814,0
|
|
20230707,154100,466060303,814,814,814,814,0
|
|
20230707,154000,466060303,814,814,814,814,14822
|
|
20230707,153900,466060303,814,814,814,814,0
|
|
20230707,153800,466060303,814,814,814,814,0
|
|
20230707,153700,466060303,814,814,814,814,0
|
|
20230707,153600,466060303,814,814,814,814,0
|
|
20230707,153500,466060303,814,814,814,814,0
|
|
20230707,153400,466060303,814,814,814,814,0
|
|
20230707,153300,466060303,814,814,814,814,0
|
|
20230707,153200,466060303,814,814,814,814,0
|
|
20230707,153100,466060303,814,814,814,814,0
|
|
20230707,153000,466060303,814,814,814,814,14822
|
|
20230707,152900,453995195,818,818,818,818,0
|
|
20230707,152800,453995195,818,818,818,818,0
|
|
20230707,152700,453995195,818,818,818,818,0
|
|
20230707,152600,453995195,818,818,818,818,0
|
|
20230707,152500,453995195,818,818,818,818,0
|
|
20230707,152400,453995195,818,818,818,818,0
|
|
20230707,152300,453995195,818,818,818,818,0
|
|
20230707,152200,453995195,818,818,818,818,0
|
|
20230707,152100,453995195,818,818,818,818,0
|
|
20230707,152000,453995195,818,818,818,818,0
|
|
20230707,151900,453995195,818,816,818,814,41597
|
|
20230707,151800,420131475,820,818,820,816,1800
|
|
20230707,151700,418661687,820,820,820,820,5
|
|
20230707,151600,418657587,820,820,820,820,0
|
|
20230707,151500,418657587,820,818,820,818,74
|
|
20230707,151400,418597053,818,820,820,818,300
|
|
20230707,151300,418351453,820,820,820,820,2590
|
|
20230707,151200,416227653,822,822,823,821,6035
|
|
20230707,151100,411272815,823,823,823,823,67
|
|
20230707,151000,411217674,822,823,823,822,103
|
|
20230707,150900,411132978,823,823,823,823,843
|
|
20230707,150800,410439189,821,821,821,821,6613
|
|
20230707,150700,405009916,820,821,821,820,15
|
|
20230707,150600,404997615,820,820,820,820,1902
|
|
20230707,150500,403437975,820,820,820,820,8002
|
|
20230707,150400,396876335,820,819,820,819,201
|
|
20230707,150300,396711715,819,819,819,819,2552
|
|
20230707,150200,394621627,819,819,819,819,61
|
|
20230707,150100,394571668,819,819,819,819,110
|
|
20230707,150000,394481578,819,818,819,818,2557
|
|
20230707,145900,392388822,818,818,818,818,120
|
|
20230707,145800,392290662,817,817,817,817,20
|
|
20230707,145700,392274322,818,818,818,818,20
|
|
20230707,145600,392257962,817,817,817,817,410
|
|
20230707,145500,391922992,818,818,818,818,2
|
|
20230707,145400,391921356,818,817,818,817,128
|
|
20230707,145300,391816730,817,817,817,817,513
|
|
20230707,145200,391397609,817,817,817,817,886
|
|
20230707,145100,390673747,818,819,819,818,44
|
|
20230707,145000,390637754,817,817,817,817,60
|
|
20230707,144900,390588734,818,818,818,818,30
|
|
20230707,144800,390564194,818,818,818,818,50
|
|
20230707,144700,390523294,818,818,818,818,53
|
|
20230707,144600,390479940,818,818,818,818,0
|
|
20230707,144500,390479940,818,818,818,818,1000
|
|
20230707,144400,389661940,818,818,818,818,6
|
|
20230707,144300,389657032,818,816,818,815,12
|
|
20230707,144200,389647239,818,818,818,818,0
|
|
20230707,144100,389647239,818,818,818,818,1
|
|
20230707,144000,389646421,819,819,819,819,14
|
|
20230707,143900,389634955,819,819,819,819,4
|
|
20230707,143800,389631679,818,818,818,818,0
|
|
20230707,143700,389631679,818,818,818,818,1255
|
|
20230707,143600,388605089,818,818,818,818,1
|
|
20230707,143500,388604271,814,814,814,814,0
|
|
20230707,143400,388604271,814,814,814,814,0
|
|
20230707,143300,388604271,814,817,817,814,30051
|
|
20230707,143200,364140435,815,818,818,815,5001
|
|
20230707,143100,360064037,818,818,818,818,104
|
|
20230707,143000,359978965,819,818,819,818,197
|
|
20230707,142900,359817712,819,818,819,818,620
|
|
20230707,142800,359310047,819,818,819,818,53
|
|
20230707,142700,359266689,818,818,818,818,420
|
|
20230707,142600,358923129,818,818,818,818,4
|
|
20230707,142500,358919857,814,814,814,814,0
|
|
20230707,142400,358919857,814,816,816,814,11569
|
|
20230707,142300,349499325,818,818,818,818,3
|
|
20230707,142200,349496871,818,818,818,818,6
|
|
20230707,142100,349491963,819,819,819,819,0
|
|
20230707,142000,349491963,819,819,819,819,1
|
|
20230707,141900,349491144,815,816,816,815,11011
|
|
20230707,141800,340514444,820,820,820,820,20
|
|
20230707,141700,340498044,820,820,820,820,0
|
|
20230707,141600,340498044,820,820,820,820,1007
|
|
20230707,141500,339672304,820,820,820,820,129
|
|
20230707,141400,339566524,820,820,820,820,300
|
|
20230707,141300,339320524,820,816,820,816,1566
|
|
20230707,141200,338042664,820,820,820,820,55
|
|
20230707,141100,337997564,820,820,820,820,100
|
|
20230707,141000,337915564,816,820,820,816,11552
|
|
20230707,140900,328483114,818,818,818,818,0
|
|
20230707,140800,328483114,818,821,821,816,10013
|
|
20230707,140700,320291869,822,822,822,822,0
|
|
20230707,140600,320291869,822,822,822,822,0
|
|
20230707,140500,320291869,822,822,822,822,0
|
|
20230707,140400,320291869,822,822,822,822,100
|
|
20230707,140300,320209669,824,824,824,824,17
|
|
20230707,140200,320195661,823,823,823,823,2
|
|
20230707,140100,320194015,823,823,823,823,2019
|
|
20230707,140000,318532378,824,824,824,824,0
|
|
20230707,135900,318532378,824,824,824,824,1061
|
|
20230707,135800,317658114,824,824,824,824,4
|
|
20230707,135700,317654818,823,823,823,823,0
|
|
20230707,135600,317654818,823,823,823,823,0
|
|
20230707,135500,317654818,823,824,824,823,425
|
|
20230707,135400,317304668,825,825,825,825,1
|
|
20230707,135300,317303843,825,825,825,825,1
|
|
20230707,135200,317303018,821,821,826,821,1137
|
|
20230707,135100,316369536,822,822,822,822,405
|
|
20230707,135000,316036626,826,826,826,826,6
|
|
20230707,134900,316031670,826,826,826,826,1
|
|
20230707,134800,316030844,825,825,825,825,0
|
|
20230707,134700,316030844,825,825,825,825,219
|
|
20230707,134600,315850169,820,824,824,820,10400
|
|
20230707,134500,307322012,826,826,826,826,135
|
|
20230707,134400,307210502,827,827,827,827,1
|
|
20230707,134300,307209675,820,827,827,820,5934
|
|
20230707,134200,302333544,826,826,826,826,500
|
|
20230707,134100,301920544,827,827,827,827,0
|
|
20230707,134000,301920544,827,827,827,827,2602
|
|
20230707,133900,299768690,827,825,827,825,2046
|
|
20230707,133800,298077740,825,825,826,824,2903
|
|
20230707,133700,295680864,825,826,826,825,1005
|
|
20230707,133600,294851738,827,823,827,822,1002
|
|
20230707,133500,294027963,827,827,827,827,1
|
|
20230707,133400,294027136,829,826,829,822,9847
|
|
20230707,133300,285914299,827,828,828,827,7000
|
|
20230707,133200,280124233,829,829,829,829,0
|
|
20230707,133100,280124233,829,829,829,829,0
|
|
20230707,133000,280124233,829,829,829,829,0
|
|
20230707,132900,280124233,829,829,829,829,1
|
|
20230707,132800,280123404,828,828,828,828,0
|
|
20230707,132700,280123404,828,828,828,828,202
|
|
20230707,132600,279956148,830,829,830,829,3
|
|
20230707,132500,279953660,830,830,830,830,1
|
|
20230707,132400,279952830,828,828,828,828,5000
|
|
20230707,132300,275812830,828,828,828,828,1
|
|
20230707,132200,275812002,829,829,829,829,0
|
|
20230707,132100,275812002,829,829,829,829,0
|
|
20230707,132000,275812002,829,829,829,829,1042
|
|
20230707,131900,274948184,829,830,830,828,3
|
|
20230707,131800,274945697,830,828,830,828,891
|
|
20230707,131700,274207942,829,829,829,829,0
|
|
20230707,131600,274207942,829,829,829,829,0
|
|
20230707,131500,274207942,829,829,829,829,0
|
|
20230707,131400,274207942,829,829,829,829,4
|
|
20230707,131300,274204626,828,828,828,828,382
|
|
20230707,131200,273888330,830,829,830,829,8
|
|
20230707,131100,273881694,829,827,830,827,1520
|
|
20230707,131000,272624021,827,827,827,827,817
|
|
20230707,130900,271948362,827,827,827,827,0
|
|
20230707,130800,271948362,827,827,827,827,223
|
|
20230707,130700,271763941,827,827,827,827,720
|
|
20230707,130600,271168501,828,827,828,827,101
|
|
20230707,130500,271084973,827,827,828,827,201
|
|
20230707,130400,270918745,829,826,829,826,661
|
|
20230707,130300,270372756,825,826,827,825,6438
|
|
20230707,130200,265055087,830,830,830,830,0
|
|
20230707,130100,265055087,830,830,830,830,66
|
|
20230707,130000,265000307,830,830,830,830,0
|
|
20230707,125900,265000307,830,830,830,830,1219
|
|
20230707,125800,263988537,830,826,830,826,2032
|
|
20230707,125700,262307323,825,826,826,825,4370
|
|
20230707,125600,258697710,827,827,827,827,0
|
|
20230707,125500,258697710,827,827,827,827,0
|
|
20230707,125400,258697710,827,828,828,827,194
|
|
20230707,125300,258537172,827,827,827,827,0
|
|
20230707,125200,258537172,827,827,827,827,0
|
|
20230707,125100,258537172,827,827,827,827,514
|
|
20230707,125000,258112094,827,827,827,827,1
|
|
20230707,124900,258111267,827,827,827,827,0
|
|
20230707,124800,258111267,827,827,827,827,0
|
|
20230707,124700,258111267,827,827,827,827,28
|
|
20230707,124600,258088111,830,830,830,830,0
|
|
20230707,124500,258088111,830,827,830,827,2554
|
|
20230707,124400,255975818,828,828,828,828,0
|
|
20230707,124300,255975818,828,828,828,828,4552
|
|
20230707,124200,252206762,829,829,829,829,3111
|
|
20230707,124100,249627743,831,831,831,831,12
|
|
20230707,124000,249617771,831,831,831,831,0
|
|
20230707,123900,249617771,831,831,831,831,0
|
|
20230707,123800,249617771,831,831,831,831,1
|
|
20230707,123700,249616940,832,832,832,832,0
|
|
20230707,123600,249616940,832,832,832,832,0
|
|
20230707,123500,249616940,832,831,832,831,102
|
|
20230707,123400,249532077,832,832,832,832,0
|
|
20230707,123300,249532077,832,832,832,832,402
|
|
20230707,123200,249197613,832,832,832,831,3
|
|
20230707,123100,249195118,831,831,831,829,891
|
|
20230707,123000,248456367,831,831,832,830,15049
|
|
20230707,122900,235950612,831,831,831,831,12
|
|
20230707,122800,235940640,831,831,831,831,1
|
|
20230707,122700,235939809,831,828,831,828,3
|
|
20230707,122600,235937320,831,828,831,828,3
|
|
20230707,122500,235934833,828,828,830,828,7
|
|
20230707,122400,235929034,831,831,831,831,7006
|
|
20230707,122300,230107048,827,827,827,826,1221
|
|
20230707,122200,229097283,827,827,827,827,1330
|
|
20230707,122100,227997373,829,829,829,829,1
|
|
20230707,122000,227996544,828,829,829,828,2002
|
|
20230707,121900,226338886,832,832,832,832,2
|
|
20230707,121800,226337222,833,833,833,833,0
|
|
20230707,121700,226337222,833,833,833,833,0
|
|
20230707,121600,226337222,833,827,833,827,3655
|
|
20230707,121500,223301883,828,829,832,828,2078
|
|
20230707,121400,221581008,830,830,830,830,44
|
|
20230707,121300,221544488,831,831,831,830,1564
|
|
20230707,121200,220244848,832,832,832,830,202
|
|
20230707,121100,220076786,832,832,832,829,54
|
|
20230707,121000,220031943,832,829,832,829,2211
|
|
20230707,120900,218196243,829,828,829,827,146
|
|
20230707,120800,218075311,828,827,828,827,160
|
|
20230707,120700,217942982,827,826,827,826,5183
|
|
20230707,120600,213657323,826,827,827,826,48
|
|
20230707,120500,213617657,827,826,827,826,2635
|
|
20230707,120400,211441143,825,825,825,825,996
|
|
20230707,120300,210619443,825,821,825,821,1004
|
|
20230707,120200,209795143,824,824,824,824,1
|
|
20230707,120100,209794319,825,825,825,825,0
|
|
20230707,120000,209794319,825,824,825,824,2840
|
|
20230707,115900,207451819,824,824,824,824,44
|
|
20230707,115800,207415563,825,825,825,825,1
|
|
20230707,115700,207414738,825,824,825,821,4073
|
|
20230707,115600,204055021,824,821,824,821,8112
|
|
20230707,115500,197380440,821,821,821,821,0
|
|
20230707,115400,197380440,821,821,821,821,12
|
|
20230707,115300,197370588,822,823,823,818,2035
|
|
20230707,115200,195699977,818,818,818,818,0
|
|
20230707,115100,195699977,818,823,823,818,2
|
|
20230707,115000,195698336,823,823,823,823,0
|
|
20230707,114900,195698336,823,823,823,823,5
|
|
20230707,114800,195694221,823,823,823,823,0
|
|
20230707,114700,195694221,823,823,823,823,0
|
|
20230707,114600,195694221,823,823,823,823,0
|
|
20230707,114500,195694221,823,823,823,823,0
|
|
20230707,114400,195694221,823,823,823,823,0
|
|
20230707,114300,195694221,823,818,823,817,155
|
|
20230707,114200,195567546,822,822,822,822,0
|
|
20230707,114100,195567546,822,823,823,822,20
|
|
20230707,114000,195551096,823,822,823,822,151
|
|
20230707,113900,195426923,824,818,824,818,1211
|
|
20230707,113800,194433415,818,818,818,818,0
|
|
20230707,113700,194433415,818,819,819,818,1400
|
|
20230707,113600,193287715,821,821,821,821,1
|
|
20230707,113500,193286894,822,822,822,822,0
|
|
20230707,113400,193286894,822,822,822,822,0
|
|
20230707,113300,193286894,822,822,822,822,0
|
|
20230707,113200,193286894,822,822,822,822,0
|
|
20230707,113100,193286894,822,822,822,822,9
|
|
20230707,113000,193279496,822,822,822,822,0
|
|
20230707,112900,193279496,822,822,822,822,2
|
|
20230707,112800,193277852,822,820,822,820,54
|
|
20230707,112700,193233468,822,822,822,822,1
|
|
20230707,112600,193232646,821,820,821,820,1907
|
|
20230707,112500,191667759,817,817,817,817,0
|
|
20230707,112400,191667759,817,817,817,817,0
|
|
20230707,112300,191667759,817,820,820,817,289
|
|
20230707,112200,191431431,821,821,821,821,0
|
|
20230707,112100,191431431,821,816,821,816,1422
|
|
20230707,112000,190271064,820,820,820,820,4
|
|
20230707,111900,190267784,820,821,821,820,104
|
|
20230707,111800,190182500,820,820,820,820,2292
|
|
20230707,111700,188303060,820,819,820,816,34
|
|
20230707,111600,188275246,819,819,819,819,1
|
|
20230707,111500,188274427,816,817,817,816,503
|
|
20230707,111400,187863570,816,816,816,816,0
|
|
20230707,111300,187863570,816,816,816,816,0
|
|
20230707,111200,187863570,816,817,817,816,4161
|
|
20230707,111100,184468139,820,820,820,820,4
|
|
20230707,111000,184464859,817,818,818,817,7673
|
|
20230707,110900,178195683,820,820,820,820,4
|
|
20230707,110800,178192403,818,819,820,818,24909
|
|
20230707,110700,157792761,819,819,819,819,1253
|
|
20230707,110600,156766554,822,822,822,820,1412
|
|
20230707,110500,155608700,822,822,822,822,16
|
|
20230707,110400,155595548,823,823,823,822,1186
|
|
20230707,110300,154619542,824,820,824,820,1038
|
|
20230707,110200,153765102,822,822,822,820,35
|
|
20230707,110100,153736392,822,822,823,822,190
|
|
20230707,110000,153580095,823,822,824,822,648
|
|
20230707,105900,153046221,820,819,820,819,368
|
|
20230707,105800,152744537,819,817,819,817,63
|
|
20230707,105700,152693017,817,817,818,817,1037
|
|
20230707,105600,151845787,819,819,819,819,0
|
|
20230707,105500,151845787,819,819,819,819,10
|
|
20230707,105400,151837597,819,819,819,819,1
|
|
20230707,105300,151836778,820,820,820,820,0
|
|
20230707,105200,151836778,820,816,820,816,5
|
|
20230707,105100,151832682,816,817,817,816,1299
|
|
20230707,105000,150772607,823,822,823,821,1204
|
|
20230707,104900,149781791,824,821,824,821,575
|
|
20230707,104800,149309396,821,821,821,821,4
|
|
20230707,104700,149306112,818,817,818,817,41
|
|
20230707,104600,149272593,816,819,820,816,1088
|
|
20230707,104500,148384046,820,821,821,817,246
|
|
20230707,104400,148182211,821,821,821,821,3
|
|
20230707,104300,148179748,821,817,821,817,80
|
|
20230707,104200,148114340,817,821,821,817,102
|
|
20230707,104100,148030998,822,822,822,822,83
|
|
20230707,104000,147962772,822,819,824,817,3926
|
|
20230707,103900,144739545,818,818,818,818,139
|
|
20230707,103800,144625843,818,818,818,818,4
|
|
20230707,103700,144622571,816,816,816,816,35
|
|
20230707,103600,144594011,816,816,816,816,45
|
|
20230707,103500,144557291,818,816,818,815,1201
|
|
20230707,103400,143578421,816,816,816,816,4
|
|
20230707,103300,143575157,819,816,819,816,184
|
|
20230707,103200,143424493,815,815,815,815,190
|
|
20230707,103100,143269643,815,815,815,814,45
|
|
20230707,103000,143232969,815,815,815,814,1756
|
|
20230707,102900,141802354,815,816,816,815,5755
|
|
20230707,102800,137111860,816,817,817,816,4223
|
|
20230707,102700,133665865,819,817,819,817,88
|
|
20230707,102600,133593957,817,817,817,817,2085
|
|
20230707,102500,131890512,823,823,826,818,240
|
|
20230707,102400,131694071,825,825,825,825,10
|
|
20230707,102300,131685821,820,820,820,820,0
|
|
20230707,102200,131685821,820,820,820,820,3
|
|
20230707,102100,131683361,818,817,818,816,1419
|
|
20230707,102000,130524438,818,819,819,818,300
|
|
20230707,101900,130278832,824,824,825,824,500
|
|
20230707,101800,129866564,826,827,827,826,879
|
|
20230707,101700,129139706,827,827,827,827,9
|
|
20230707,101600,129132263,821,817,829,817,4007
|
|
20230707,101500,125833984,819,819,819,819,45
|
|
20230707,101400,125797129,817,816,817,816,484
|
|
20230707,101300,125401825,816,816,816,816,36
|
|
20230707,101200,125372449,817,817,817,817,3
|
|
20230707,101100,125369998,815,815,815,815,1004
|
|
20230707,101000,124551738,815,815,815,815,0
|
|
20230707,100900,124551738,815,815,815,813,4753
|
|
20230707,100800,120680043,816,817,817,816,817
|
|
20230707,100700,120013311,817,813,817,813,5044
|
|
20230707,100600,115898222,811,813,813,811,5000
|
|
20230707,100500,111841792,814,814,814,814,26
|
|
20230707,100400,111820628,812,812,812,812,0
|
|
20230707,100300,111820628,812,812,814,812,1237
|
|
20230707,100200,110815984,812,812,812,812,0
|
|
20230707,100100,110815984,812,814,814,812,1400
|
|
20230707,100000,109679068,815,814,815,814,166
|
|
20230707,095900,109543797,812,813,813,812,2000
|
|
20230707,095800,107919783,817,817,817,817,0
|
|
20230707,095700,107919783,817,817,817,817,8
|
|
20230707,095600,107913247,817,813,817,812,1120
|
|
20230707,095500,107003647,812,816,816,812,6521
|
|
20230707,095400,101693441,815,815,815,815,0
|
|
20230707,095300,101693441,815,817,817,815,1994
|
|
20230707,095200,100067339,817,816,817,816,3133
|
|
20230707,095100,97510714,816,817,817,816,2325
|
|
20230707,095000,95612060,817,819,819,817,228
|
|
20230707,094900,95425647,819,819,819,819,33
|
|
20230707,094800,95398620,819,818,819,818,12
|
|
20230707,094700,95388795,816,816,816,816,7
|
|
20230707,094600,95383083,817,818,818,817,1510
|
|
20230707,094500,94148903,818,819,819,817,1474
|
|
20230707,094400,92944202,819,819,819,819,28
|
|
20230707,094300,92921270,819,819,819,819,0
|
|
20230707,094200,92921270,819,819,819,819,21
|
|
20230707,094100,92904071,820,820,820,820,6
|
|
20230707,094000,92899151,820,819,820,817,263
|
|
20230707,093900,92684074,820,819,820,819,34
|
|
20230707,093800,92656224,820,821,821,818,3288
|
|
20230707,093700,89966058,819,819,820,819,3140
|
|
20230707,093600,87393784,819,820,820,819,412
|
|
20230707,093500,87056344,820,820,820,820,44
|
|
20230707,093400,87020264,819,819,820,819,397
|
|
20230707,093300,86695114,820,820,820,820,128
|
|
20230707,093200,86590154,820,821,821,820,622
|
|
20230707,093100,86080102,821,822,822,821,12
|
|
20230707,093000,86070239,819,822,822,819,210
|
|
20230707,092900,85898209,822,819,822,819,604
|
|
20230707,092800,85403521,822,820,822,820,1370
|
|
20230707,092700,84280113,820,820,823,813,10474
|
|
20230707,092600,75741512,823,819,824,819,10524
|
|
20230707,092500,67106344,814,815,819,814,17018
|
|
20230707,092400,53210848,814,814,814,814,0
|
|
20230707,092300,53210848,814,815,815,814,3000
|
|
20230707,092200,50768831,818,818,818,818,11
|
|
20230707,092100,50759833,819,819,819,819,0
|
|
20230707,092000,50759833,819,819,819,819,0
|
|
20230707,091900,50759833,819,818,819,818,20
|
|
20230707,091800,50743458,819,814,819,814,121
|
|
20230707,091700,50644470,814,814,814,813,1144
|
|
20230707,091600,49713988,814,814,814,814,6421
|
|
20230707,091500,44487294,815,820,821,815,2349
|
|
20230707,091400,42569516,821,821,821,821,1
|
|
20230707,091300,42568695,821,820,821,820,21
|
|
20230707,091200,42551474,820,817,820,817,51
|
|
20230707,091100,42509714,818,822,822,818,3053
|
|
20230707,091000,40010635,822,821,822,821,1241
|
|
20230707,090900,38990557,821,822,822,821,225
|
|
20230707,090800,38805732,822,825,825,822,677
|
|
20230707,090700,38249184,821,825,825,821,14
|
|
20230707,090600,38237686,820,824,824,820,50
|
|
20230707,090500,38196609,825,821,827,821,4015
|
|
20230707,090400,34886200,820,820,820,820,1778
|
|
20230707,090300,33428240,820,816,820,816,2927
|
|
20230707,090200,31039244,816,816,816,812,1117
|
|
20230707,090100,30131134,816,818,818,812,22394
|
|
20230707,090000,11898783,819,820,820,819,9344
|