617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191400,550591860,828,828,828,828,12064
|
|
20230713,191300,550591860,828,828,828,828,0
|
|
20230713,191200,550591860,828,828,828,828,0
|
|
20230713,191100,550591860,828,828,828,828,0
|
|
20230713,191000,550591860,828,828,828,828,0
|
|
20230713,190900,550591860,828,828,828,828,0
|
|
20230713,190800,550591860,828,828,828,828,0
|
|
20230713,190700,550591860,828,828,828,828,0
|
|
20230713,190600,550591860,828,828,828,828,0
|
|
20230713,190500,550591860,828,828,828,828,0
|
|
20230713,190400,550591860,828,828,828,828,0
|
|
20230713,190300,550591860,828,828,828,828,0
|
|
20230713,190200,550591860,828,828,828,828,0
|
|
20230713,190100,550591860,828,828,828,828,0
|
|
20230713,190000,550591860,828,828,828,828,0
|
|
20230713,185900,550591860,828,828,828,828,0
|
|
20230713,185800,550591860,828,828,828,828,0
|
|
20230713,185700,550591860,828,828,828,828,0
|
|
20230713,185600,550591860,828,828,828,828,0
|
|
20230713,185500,550591860,828,828,828,828,0
|
|
20230713,185400,550591860,828,828,828,828,0
|
|
20230713,185300,550591860,828,828,828,828,0
|
|
20230713,185200,550591860,828,828,828,828,0
|
|
20230713,185100,550591860,828,828,828,828,0
|
|
20230713,185000,550591860,828,828,828,828,0
|
|
20230713,184900,550591860,828,828,828,828,0
|
|
20230713,184800,550591860,828,828,828,828,0
|
|
20230713,184700,550591860,828,828,828,828,0
|
|
20230713,184600,550591860,828,828,828,828,0
|
|
20230713,184500,550591860,828,828,828,828,0
|
|
20230713,184400,550591860,828,828,828,828,12064
|
|
20230713,184300,550591860,828,828,828,828,0
|
|
20230713,184200,550591860,828,828,828,828,0
|
|
20230713,184100,550591860,828,828,828,828,0
|
|
20230713,184000,550591860,828,828,828,828,0
|
|
20230713,183900,550591860,828,828,828,828,0
|
|
20230713,183800,550591860,828,828,828,828,0
|
|
20230713,183700,550591860,828,828,828,828,0
|
|
20230713,183600,550591860,828,828,828,828,0
|
|
20230713,183500,550591860,828,828,828,828,0
|
|
20230713,183400,550591860,828,828,828,828,0
|
|
20230713,183300,550591860,828,828,828,828,0
|
|
20230713,183200,550591860,828,828,828,828,0
|
|
20230713,183100,550591860,828,828,828,828,0
|
|
20230713,183000,550591860,828,828,828,828,0
|
|
20230713,182900,550591860,828,828,828,828,0
|
|
20230713,182800,550591860,828,828,828,828,0
|
|
20230713,182700,550591860,828,828,828,828,0
|
|
20230713,182600,550591860,828,828,828,828,0
|
|
20230713,182500,550591860,828,828,828,828,0
|
|
20230713,182400,550591860,828,828,828,828,0
|
|
20230713,182300,550591860,828,828,828,828,0
|
|
20230713,182200,550591860,828,828,828,828,0
|
|
20230713,182100,550591860,828,828,828,828,0
|
|
20230713,182000,550591860,828,828,828,828,0
|
|
20230713,181900,550591860,828,828,828,828,0
|
|
20230713,181800,550591860,828,828,828,828,0
|
|
20230713,181700,550591860,828,828,828,828,0
|
|
20230713,181600,550591860,828,828,828,828,0
|
|
20230713,181500,550591860,828,828,828,828,0
|
|
20230713,181400,550591860,828,828,828,828,12064
|
|
20230713,181300,550591860,828,828,828,828,0
|
|
20230713,181200,550591860,828,828,828,828,0
|
|
20230713,181100,550591860,828,828,828,828,0
|
|
20230713,181000,550591860,828,828,828,828,0
|
|
20230713,180900,550591860,828,828,828,828,0
|
|
20230713,180800,550591860,828,828,828,828,0
|
|
20230713,180700,550591860,828,828,828,828,0
|
|
20230713,180600,550591860,828,828,828,828,0
|
|
20230713,180500,550591860,828,828,828,828,0
|
|
20230713,180400,550591860,828,828,828,828,0
|
|
20230713,180300,550591860,828,828,828,828,0
|
|
20230713,180200,550591860,828,828,828,828,0
|
|
20230713,180100,550591860,828,828,828,828,0
|
|
20230713,180000,550591860,828,828,828,828,0
|
|
20230713,175900,550591860,828,828,828,828,0
|
|
20230713,175800,550591860,828,828,828,828,0
|
|
20230713,175700,550591860,828,828,828,828,0
|
|
20230713,175600,550591860,828,828,828,828,0
|
|
20230713,175500,550591860,828,828,828,828,0
|
|
20230713,175400,550591860,828,828,828,828,0
|
|
20230713,175300,550591860,828,828,828,828,0
|
|
20230713,175200,550591860,828,828,828,828,0
|
|
20230713,175100,550591860,828,828,828,828,0
|
|
20230713,175000,550591860,828,828,828,828,0
|
|
20230713,174900,550591860,828,828,828,828,0
|
|
20230713,174800,550591860,828,828,828,828,0
|
|
20230713,174700,550591860,828,828,828,828,0
|
|
20230713,174600,550591860,828,828,828,828,0
|
|
20230713,174500,550591860,828,828,828,828,0
|
|
20230713,174400,550591860,828,828,828,828,12064
|
|
20230713,174300,550591860,828,828,828,828,0
|
|
20230713,174200,550591860,828,828,828,828,0
|
|
20230713,174100,550591860,828,828,828,828,0
|
|
20230713,174000,550591860,828,828,828,828,0
|
|
20230713,173900,550591860,828,828,828,828,0
|
|
20230713,173800,550591860,828,828,828,828,0
|
|
20230713,173700,550591860,828,828,828,828,0
|
|
20230713,173600,550591860,828,828,828,828,0
|
|
20230713,173500,550591860,828,828,828,828,0
|
|
20230713,173400,550591860,828,828,828,828,0
|
|
20230713,173300,550591860,828,828,828,828,0
|
|
20230713,173200,550591860,828,828,828,828,0
|
|
20230713,173100,550591860,828,828,828,828,0
|
|
20230713,173000,550591860,828,828,828,828,0
|
|
20230713,172900,550591860,828,828,828,828,0
|
|
20230713,172800,550591860,828,828,828,828,0
|
|
20230713,172700,550591860,828,828,828,828,0
|
|
20230713,172600,550591860,828,828,828,828,0
|
|
20230713,172500,550591860,828,828,828,828,0
|
|
20230713,172400,550591860,828,828,828,828,0
|
|
20230713,172300,550591860,828,828,828,828,0
|
|
20230713,172200,550591860,828,828,828,828,0
|
|
20230713,172100,550591860,828,828,828,828,0
|
|
20230713,172000,550591860,828,828,828,828,0
|
|
20230713,171900,550591860,828,828,828,828,0
|
|
20230713,171800,550591860,828,828,828,828,0
|
|
20230713,171700,550591860,828,828,828,828,0
|
|
20230713,171600,550591860,828,828,828,828,0
|
|
20230713,171500,550591860,828,828,828,828,0
|
|
20230713,171400,550591860,828,828,828,828,12064
|
|
20230713,171300,550591860,828,828,828,828,0
|
|
20230713,171200,550591860,828,828,828,828,0
|
|
20230713,171100,550591860,828,828,828,828,0
|
|
20230713,171000,550591860,828,828,828,828,0
|
|
20230713,170900,550591860,828,828,828,828,0
|
|
20230713,170800,550591860,828,828,828,828,0
|
|
20230713,170700,550591860,828,828,828,828,0
|
|
20230713,170600,550591860,828,828,828,828,0
|
|
20230713,170500,550591860,828,828,828,828,0
|
|
20230713,170400,550591860,828,828,828,828,0
|
|
20230713,170300,550591860,828,828,828,828,0
|
|
20230713,170200,550591860,828,828,828,828,0
|
|
20230713,170100,550591860,828,828,828,828,0
|
|
20230713,170000,550591860,828,828,828,828,0
|
|
20230713,165900,550591860,828,828,828,828,0
|
|
20230713,165800,550591860,828,828,828,828,0
|
|
20230713,165700,550591860,828,828,828,828,0
|
|
20230713,165600,550591860,828,828,828,828,0
|
|
20230713,165500,550591860,828,828,828,828,0
|
|
20230713,165400,550591860,828,828,828,828,0
|
|
20230713,165300,550591860,828,828,828,828,0
|
|
20230713,165200,550591860,828,828,828,828,0
|
|
20230713,165100,550591860,828,828,828,828,0
|
|
20230713,165000,550591860,828,828,828,828,0
|
|
20230713,164900,550591860,828,828,828,828,0
|
|
20230713,164800,550591860,828,828,828,828,0
|
|
20230713,164700,550591860,828,828,828,828,0
|
|
20230713,164600,550591860,828,828,828,828,0
|
|
20230713,164500,550591860,828,828,828,828,0
|
|
20230713,164400,550591860,828,828,828,828,12064
|
|
20230713,164300,550591860,828,828,828,828,0
|
|
20230713,164200,550591860,828,828,828,828,0
|
|
20230713,164100,550591860,828,828,828,828,0
|
|
20230713,164000,550591860,828,828,828,828,0
|
|
20230713,163900,550591860,828,828,828,828,0
|
|
20230713,163800,550591860,828,828,828,828,0
|
|
20230713,163700,550591860,828,828,828,828,0
|
|
20230713,163600,550591860,828,828,828,828,0
|
|
20230713,163500,550591860,828,828,828,828,0
|
|
20230713,163400,550591860,828,828,828,828,0
|
|
20230713,163300,550591860,828,828,828,828,0
|
|
20230713,163200,550591860,828,828,828,828,0
|
|
20230713,163100,550591860,828,828,828,828,0
|
|
20230713,163000,550591860,828,828,828,828,0
|
|
20230713,162900,550591860,828,828,828,828,0
|
|
20230713,162800,550591860,828,828,828,828,0
|
|
20230713,162700,550591860,828,828,828,828,0
|
|
20230713,162600,550591860,828,828,828,828,0
|
|
20230713,162500,550591860,828,828,828,828,0
|
|
20230713,162400,550591860,828,828,828,828,0
|
|
20230713,162300,550591860,828,828,828,828,0
|
|
20230713,162200,550591860,828,828,828,828,0
|
|
20230713,162100,550591860,828,828,828,828,0
|
|
20230713,162000,550591860,828,828,828,828,0
|
|
20230713,161900,550591860,828,828,828,828,0
|
|
20230713,161800,550591860,828,828,828,828,0
|
|
20230713,161700,550591860,828,828,828,828,0
|
|
20230713,161600,550591860,828,828,828,828,0
|
|
20230713,161500,550591860,828,828,828,828,0
|
|
20230713,161400,550591860,828,828,828,828,12064
|
|
20230713,161300,550591860,828,828,828,828,0
|
|
20230713,161200,550591860,828,828,828,828,0
|
|
20230713,161100,550591860,828,828,828,828,0
|
|
20230713,161000,550591860,828,828,828,828,0
|
|
20230713,160900,550591860,828,828,828,828,0
|
|
20230713,160800,550591860,828,828,828,828,0
|
|
20230713,160700,550591860,828,828,828,828,0
|
|
20230713,160600,550591860,828,828,828,828,0
|
|
20230713,160500,550591860,828,828,828,828,0
|
|
20230713,160400,550591860,828,828,828,828,0
|
|
20230713,160300,550591860,828,828,828,828,0
|
|
20230713,160200,550591860,828,828,828,828,0
|
|
20230713,160100,550591860,828,828,828,828,0
|
|
20230713,160000,550591860,828,828,828,828,0
|
|
20230713,155900,550591860,828,828,828,828,0
|
|
20230713,155800,550591860,828,828,828,828,0
|
|
20230713,155700,550591860,828,828,828,828,0
|
|
20230713,155600,550591860,828,828,828,828,0
|
|
20230713,155500,550591860,828,828,828,828,0
|
|
20230713,155400,550591860,828,828,828,828,0
|
|
20230713,155300,550591860,828,828,828,828,0
|
|
20230713,155200,550591860,828,828,828,828,0
|
|
20230713,155100,550591860,828,828,828,828,0
|
|
20230713,155000,550591860,828,828,828,828,0
|
|
20230713,154900,550591860,828,828,828,828,0
|
|
20230713,154800,550591860,828,828,828,828,0
|
|
20230713,154700,550591860,828,828,828,828,0
|
|
20230713,154600,550591860,828,828,828,828,0
|
|
20230713,154500,550591860,828,828,828,828,0
|
|
20230713,154400,550591860,828,828,828,828,12064
|
|
20230713,154300,550591860,828,828,828,828,0
|
|
20230713,154200,550591860,828,828,828,828,0
|
|
20230713,154100,550591860,828,828,828,828,0
|
|
20230713,154000,550591860,828,828,828,828,0
|
|
20230713,153900,550591860,828,828,828,828,0
|
|
20230713,153800,550591860,828,828,828,828,0
|
|
20230713,153700,550591860,828,828,828,828,0
|
|
20230713,153600,550591860,828,828,828,828,0
|
|
20230713,153500,550591860,828,828,828,828,0
|
|
20230713,153400,550591860,828,828,828,828,0
|
|
20230713,153300,550591860,828,828,828,828,0
|
|
20230713,153200,550591860,828,828,828,828,0
|
|
20230713,153100,550591860,828,828,828,828,0
|
|
20230713,153000,550591860,828,828,828,828,12064
|
|
20230713,152900,540602868,836,836,836,836,0
|
|
20230713,152800,540602868,836,836,836,836,0
|
|
20230713,152700,540602868,836,836,836,836,0
|
|
20230713,152600,540602868,836,836,836,836,0
|
|
20230713,152500,540602868,836,836,836,836,0
|
|
20230713,152400,540602868,836,836,836,836,0
|
|
20230713,152300,540602868,836,836,836,836,0
|
|
20230713,152200,540602868,836,836,836,836,0
|
|
20230713,152100,540602868,836,836,836,836,0
|
|
20230713,152000,540602868,836,836,836,836,0
|
|
20230713,151900,540602868,836,837,837,836,398
|
|
20230713,151800,540269942,832,833,837,832,3952
|
|
20230713,151700,536968081,834,834,834,832,1951
|
|
20230713,151600,535343397,834,834,834,834,17
|
|
20230713,151500,535329219,834,837,837,834,114
|
|
20230713,151400,535233984,837,829,837,829,60240
|
|
20230713,151300,484960968,829,829,829,829,2
|
|
20230713,151200,484959310,831,831,831,831,0
|
|
20230713,151100,484959310,831,831,831,831,1
|
|
20230713,151000,484958479,828,829,829,828,300
|
|
20230713,150900,484709914,829,831,831,829,4429
|
|
20230713,150800,481037889,831,831,831,831,1
|
|
20230713,150700,481037058,830,830,830,830,0
|
|
20230713,150600,481037058,830,830,830,830,1667
|
|
20230713,150500,479653448,831,831,831,831,0
|
|
20230713,150400,479653448,831,831,831,831,1
|
|
20230713,150300,479652617,831,831,831,831,0
|
|
20230713,150200,479652617,831,830,831,830,2441
|
|
20230713,150100,477626586,830,830,830,830,0
|
|
20230713,150000,477626586,830,830,830,830,35
|
|
20230713,145900,477597536,830,830,830,830,0
|
|
20230713,145800,477597536,830,830,830,830,0
|
|
20230713,145700,477597536,830,830,830,830,2
|
|
20230713,145600,477595876,830,830,830,830,0
|
|
20230713,145500,477595876,830,830,830,830,0
|
|
20230713,145400,477595876,830,830,830,830,0
|
|
20230713,145300,477595876,830,830,830,830,6
|
|
20230713,145200,477590896,830,830,830,830,0
|
|
20230713,145100,477590896,830,830,830,830,0
|
|
20230713,145000,477590896,830,830,830,830,513
|
|
20230713,144900,477165106,830,830,830,830,19
|
|
20230713,144800,477149336,830,830,830,830,1
|
|
20230713,144700,477148506,828,828,828,827,1415
|
|
20230713,144600,475977359,830,828,830,828,501
|
|
20230713,144500,475562529,830,830,830,830,42
|
|
20230713,144400,475527669,828,828,828,828,54
|
|
20230713,144300,475482957,830,830,830,830,0
|
|
20230713,144200,475482957,830,830,830,830,40
|
|
20230713,144100,475449757,827,827,827,827,0
|
|
20230713,144000,475449757,827,827,827,827,0
|
|
20230713,143900,475449757,827,830,830,827,4538
|
|
20230713,143800,471696798,826,826,826,826,0
|
|
20230713,143700,471696798,826,826,826,826,133
|
|
20230713,143600,471586940,827,829,829,826,15538
|
|
20230713,143500,458721131,830,830,830,830,1
|
|
20230713,143400,458720301,830,831,831,830,9313
|
|
20230713,143300,450990012,831,831,831,831,0
|
|
20230713,143200,450990012,831,831,831,831,1
|
|
20230713,143100,450989181,832,832,832,830,1496
|
|
20230713,143000,449745167,832,832,832,832,108
|
|
20230713,142900,449655311,831,832,832,831,1964
|
|
20230713,142800,448022662,832,832,832,832,1
|
|
20230713,142700,448021830,831,831,831,831,1003
|
|
20230713,142600,447188337,832,832,832,832,4
|
|
20230713,142500,447185009,832,832,832,832,0
|
|
20230713,142400,447185009,832,832,832,832,1598
|
|
20230713,142300,445855473,832,832,832,832,0
|
|
20230713,142200,445855473,832,832,832,832,0
|
|
20230713,142100,445855473,832,832,832,831,1209
|
|
20230713,142000,444850634,831,832,832,831,600
|
|
20230713,141900,444351934,832,832,832,832,40
|
|
20230713,141800,444318654,832,832,832,832,0
|
|
20230713,141700,444318654,832,832,832,832,0
|
|
20230713,141600,444318654,832,832,832,832,110
|
|
20230713,141500,444227134,832,832,832,832,43
|
|
20230713,141400,444191358,832,832,832,832,0
|
|
20230713,141300,444191358,832,832,832,832,1
|
|
20230713,141200,444190526,831,831,831,831,5
|
|
20230713,141100,444186371,831,833,834,831,16607
|
|
20230713,141000,430383679,833,833,833,833,1
|
|
20230713,140900,430382846,833,833,833,833,0
|
|
20230713,140800,430382846,833,833,833,833,0
|
|
20230713,140700,430382846,833,833,833,833,0
|
|
20230713,140600,430382846,833,833,833,833,60
|
|
20230713,140500,430332866,834,834,834,834,47
|
|
20230713,140400,430293668,832,832,832,832,1000
|
|
20230713,140300,429461668,832,832,832,832,100
|
|
20230713,140200,429378468,832,832,832,832,100
|
|
20230713,140100,429295268,832,832,832,832,0
|
|
20230713,140000,429295268,832,832,832,832,300
|
|
20230713,135900,429045668,832,832,832,832,0
|
|
20230713,135800,429045668,832,832,832,832,0
|
|
20230713,135700,429045668,832,832,832,832,0
|
|
20230713,135600,429045668,832,832,832,832,2
|
|
20230713,135500,429044004,832,832,832,832,665
|
|
20230713,135400,428490724,831,831,831,831,0
|
|
20230713,135300,428490724,831,831,831,831,0
|
|
20230713,135200,428490724,831,831,831,831,1000
|
|
20230713,135100,427659724,832,832,832,832,0
|
|
20230713,135000,427659724,832,832,832,832,0
|
|
20230713,134900,427659724,832,832,832,832,0
|
|
20230713,134800,427659724,832,832,832,832,0
|
|
20230713,134700,427659724,832,834,834,832,4
|
|
20230713,134600,427656390,834,833,834,833,900
|
|
20230713,134500,426906249,833,833,833,833,190
|
|
20230713,134400,426747979,833,833,833,833,1
|
|
20230713,134300,426747146,831,831,831,831,107
|
|
20230713,134200,426658229,831,831,831,831,1
|
|
20230713,134100,426657398,833,833,833,833,628
|
|
20230713,134000,426134274,833,833,833,833,0
|
|
20230713,133900,426134274,833,833,833,833,500
|
|
20230713,133800,425717774,833,832,833,831,110
|
|
20230713,133700,425626304,831,831,831,831,0
|
|
20230713,133600,425626304,831,831,831,831,0
|
|
20230713,133500,425626304,831,831,831,831,0
|
|
20230713,133400,425626304,831,832,832,831,1404
|
|
20230713,133300,424459385,833,833,833,833,583
|
|
20230713,133200,423973746,833,833,833,833,0
|
|
20230713,133100,423973746,833,833,833,833,70
|
|
20230713,133000,423915436,833,832,833,832,1273
|
|
20230713,132900,422855764,832,832,832,832,1
|
|
20230713,132800,422854932,832,832,832,831,999
|
|
20230713,132700,422024722,832,833,834,832,3568
|
|
20230713,132600,419052370,833,833,833,833,0
|
|
20230713,132500,419052370,833,833,833,833,47
|
|
20230713,132400,419013219,833,833,833,833,5
|
|
20230713,132300,419009054,834,834,834,834,0
|
|
20230713,132200,419009054,834,834,834,834,0
|
|
20230713,132100,419009054,834,834,834,834,439
|
|
20230713,132000,418642928,834,833,834,833,1828
|
|
20230713,131900,417119576,833,833,833,833,0
|
|
20230713,131800,417119576,833,833,833,833,38
|
|
20230713,131700,417087922,833,833,833,833,1692
|
|
20230713,131600,415678486,831,831,831,831,0
|
|
20230713,131500,415678486,831,831,831,831,0
|
|
20230713,131400,415678486,831,832,832,831,500
|
|
20230713,131300,415262983,831,831,831,831,0
|
|
20230713,131200,415262983,831,831,831,831,0
|
|
20230713,131100,415262983,831,832,832,831,10
|
|
20230713,131000,415254668,835,835,835,835,0
|
|
20230713,130900,415254668,835,835,835,835,1000
|
|
20230713,130800,414419668,835,835,835,835,0
|
|
20230713,130700,414419668,835,835,835,835,0
|
|
20230713,130600,414419668,835,835,835,835,1
|
|
20230713,130500,414418833,835,831,835,831,2
|
|
20230713,130400,414417167,835,835,835,835,0
|
|
20230713,130300,414417167,835,833,835,833,11
|
|
20230713,130200,414408002,833,833,833,833,1
|
|
20230713,130100,414407169,833,833,833,833,1200
|
|
20230713,130000,413407569,833,833,833,833,37
|
|
20230713,125900,413376748,833,833,833,833,1
|
|
20230713,125800,413375915,833,833,833,833,0
|
|
20230713,125700,413375915,833,833,833,833,9
|
|
20230713,125600,413368418,833,833,833,833,0
|
|
20230713,125500,413368418,833,833,833,833,0
|
|
20230713,125400,413368418,833,832,833,832,1242
|
|
20230713,125300,412334432,833,833,833,833,0
|
|
20230713,125200,412334432,833,833,833,832,2273
|
|
20230713,125100,410442896,835,834,835,834,3
|
|
20230713,125000,410440392,835,835,835,835,0
|
|
20230713,124900,410440392,835,835,835,835,1
|
|
20230713,124800,410439557,833,833,833,833,6000
|
|
20230713,124700,405441557,835,835,835,835,16
|
|
20230713,124600,405428197,835,835,835,835,3
|
|
20230713,124500,405425692,835,835,835,835,0
|
|
20230713,124400,405425692,835,835,835,835,0
|
|
20230713,124300,405425692,835,835,835,835,1
|
|
20230713,124200,405424857,833,835,835,833,11
|
|
20230713,124100,405415680,835,835,835,835,0
|
|
20230713,124000,405415680,835,835,835,835,0
|
|
20230713,123900,405415680,835,835,835,835,10
|
|
20230713,123800,405407330,835,835,835,835,0
|
|
20230713,123700,405407330,835,835,835,835,0
|
|
20230713,123600,405407330,835,835,835,835,11
|
|
20230713,123500,405398145,833,833,833,833,1
|
|
20230713,123400,405397312,835,835,835,835,1
|
|
20230713,123300,405396477,833,833,833,833,2000
|
|
20230713,123200,403730477,833,833,833,833,55
|
|
20230713,123100,403684662,833,833,833,833,10
|
|
20230713,123000,403676332,836,836,836,833,239
|
|
20230713,122900,403476885,836,836,836,836,9
|
|
20230713,122800,403469361,836,836,836,836,1
|
|
20230713,122700,403468525,836,835,836,835,7
|
|
20230713,122600,403462675,836,836,836,834,999
|
|
20230713,122500,402629491,836,834,836,834,61
|
|
20230713,122400,402578615,836,836,836,836,33
|
|
20230713,122300,402551027,836,836,836,836,0
|
|
20230713,122200,402551027,836,836,836,836,31
|
|
20230713,122100,402525111,835,835,835,835,77
|
|
20230713,122000,402460816,836,836,836,836,0
|
|
20230713,121900,402460816,836,836,836,836,0
|
|
20230713,121800,402460816,836,836,836,836,1
|
|
20230713,121700,402459980,836,835,836,835,2
|
|
20230713,121600,402458309,836,836,836,836,0
|
|
20230713,121500,402458309,836,836,836,836,11
|
|
20230713,121400,402449113,834,834,834,834,1000
|
|
20230713,121300,401615113,836,836,836,836,6
|
|
20230713,121200,401610097,836,836,836,836,0
|
|
20230713,121100,401610097,836,836,836,836,31
|
|
20230713,121000,401584181,834,834,834,834,500
|
|
20230713,120900,401167181,836,836,836,836,0
|
|
20230713,120800,401167181,836,836,836,836,0
|
|
20230713,120700,401167181,836,836,836,836,0
|
|
20230713,120600,401167181,836,836,836,836,1
|
|
20230713,120500,401166345,834,834,836,834,540
|
|
20230713,120400,400715948,836,836,836,836,0
|
|
20230713,120300,400715948,836,836,836,836,0
|
|
20230713,120200,400715948,836,836,836,836,0
|
|
20230713,120100,400715948,836,835,836,835,104
|
|
20230713,120000,400629104,836,836,836,836,6
|
|
20230713,115900,400624088,836,836,836,836,1000
|
|
20230713,115800,399788088,835,835,835,835,500
|
|
20230713,115700,399370588,836,836,836,836,0
|
|
20230713,115600,399370588,836,836,836,836,500
|
|
20230713,115500,398952588,836,836,836,836,0
|
|
20230713,115400,398952588,836,836,836,836,50
|
|
20230713,115300,398910788,836,836,836,836,1
|
|
20230713,115200,398909952,835,835,835,835,0
|
|
20230713,115100,398909952,835,835,835,835,744
|
|
20230713,115000,398288712,835,835,835,835,0
|
|
20230713,114900,398288712,835,835,835,835,6
|
|
20230713,114800,398283702,835,835,835,835,100
|
|
20230713,114700,398200202,836,836,836,836,0
|
|
20230713,114600,398200202,836,836,836,836,100
|
|
20230713,114500,398116602,836,836,836,836,66
|
|
20230713,114400,398061426,836,836,836,835,8
|
|
20230713,114300,398054743,837,837,837,837,1
|
|
20230713,114200,398053906,836,837,837,836,3424
|
|
20230713,114100,395191432,836,836,836,835,5619
|
|
20230713,114000,390496979,836,835,836,835,32
|
|
20230713,113900,390470257,835,835,835,835,69
|
|
20230713,113800,390412642,836,836,836,836,200
|
|
20230713,113700,390245442,836,836,837,836,3262
|
|
20230713,113600,387518357,836,836,836,836,106
|
|
20230713,113500,387429741,836,833,836,833,1700
|
|
20230713,113400,386010641,836,836,836,836,10
|
|
20230713,113300,386002281,834,834,834,834,3832
|
|
20230713,113200,382806393,834,831,834,831,6754
|
|
20230713,113100,377183157,831,831,831,831,1893
|
|
20230713,113000,375610074,831,831,831,831,1356
|
|
20230713,112900,374483238,831,831,831,831,1664
|
|
20230713,112800,373100454,831,830,831,830,647
|
|
20230713,112700,372563441,831,831,831,831,8846
|
|
20230713,112600,365212415,831,831,831,831,836
|
|
20230713,112500,364517699,831,830,831,830,834
|
|
20230713,112400,363825478,831,830,831,830,493
|
|
20230713,112300,363415797,831,831,831,831,718
|
|
20230713,112200,362819139,831,831,831,831,2624
|
|
20230713,112100,360638595,831,832,832,831,64
|
|
20230713,112000,360585372,831,832,832,831,1000
|
|
20230713,111900,359753519,833,832,833,832,122
|
|
20230713,111800,359651895,832,832,833,832,4935
|
|
20230713,111700,355545963,833,833,833,833,119
|
|
20230713,111600,355446836,833,833,833,833,2
|
|
20230713,111500,355445170,833,833,833,833,2167
|
|
20230713,111400,353640059,833,833,833,833,0
|
|
20230713,111300,353640059,833,833,833,833,1843
|
|
20230713,111200,352104840,833,833,833,833,0
|
|
20230713,111100,352104840,833,834,834,833,407
|
|
20230713,111000,351765559,833,833,833,833,1363
|
|
20230713,110900,350630180,833,836,836,833,4060
|
|
20230713,110800,347245784,836,836,836,836,0
|
|
20230713,110700,347245784,836,836,836,834,310
|
|
20230713,110600,346986640,836,836,836,836,50
|
|
20230713,110500,346944840,837,837,837,837,1
|
|
20230713,110400,346944003,834,837,837,834,7
|
|
20230713,110300,346938159,837,836,837,833,1091
|
|
20230713,110200,346029082,837,837,837,836,4209
|
|
20230713,110100,342510252,836,836,836,836,5887
|
|
20230713,110000,337588720,836,836,836,836,125
|
|
20230713,105900,337484220,836,833,836,833,1072
|
|
20230713,105800,336591178,835,837,837,835,3950
|
|
20230713,105700,333286086,836,838,838,835,10902
|
|
20230713,105600,324171245,837,837,837,837,505
|
|
20230713,105500,323748560,837,841,841,837,3641
|
|
20230713,105400,320698479,841,837,844,837,19335
|
|
20230713,105300,304456873,837,834,837,834,3706
|
|
20230713,105200,301358521,835,835,835,830,24717
|
|
20230713,105100,280797337,835,840,840,835,12384
|
|
20230713,105000,270424598,840,825,840,823,127881
|
|
20230713,104900,163946231,824,825,825,824,44
|
|
20230713,104800,163909971,825,825,825,825,10
|
|
20230713,104700,163901721,825,825,825,825,0
|
|
20230713,104600,163901721,825,825,825,825,1
|
|
20230713,104500,163900896,825,825,825,825,126
|
|
20230713,104400,163796946,825,825,825,825,0
|
|
20230713,104300,163796946,825,822,825,822,15
|
|
20230713,104200,163784574,822,822,822,822,0
|
|
20230713,104100,163784574,822,822,822,822,0
|
|
20230713,104000,163784574,822,822,822,822,125
|
|
20230713,103900,163681824,820,820,820,820,0
|
|
20230713,103800,163681824,820,825,825,820,9094
|
|
20230713,103700,156224714,825,825,825,825,1
|
|
20230713,103600,156223889,824,824,824,819,7005
|
|
20230713,103500,150472041,823,823,823,823,11
|
|
20230713,103400,150462988,824,824,824,824,26
|
|
20230713,103300,150441564,824,824,824,824,0
|
|
20230713,103200,150441564,824,824,824,824,0
|
|
20230713,103100,150441564,824,824,824,824,0
|
|
20230713,103000,150441564,824,819,824,819,69
|
|
20230713,102900,150384713,818,822,822,818,9000
|
|
20230713,102800,143010910,824,824,824,824,50
|
|
20230713,102700,142969710,823,824,824,823,2
|
|
20230713,102600,142968063,824,824,824,824,0
|
|
20230713,102500,142968063,824,824,824,824,101
|
|
20230713,102400,142884839,824,822,824,822,11
|
|
20230713,102300,142875777,824,823,824,823,103
|
|
20230713,102200,142790910,824,824,824,824,0
|
|
20230713,102100,142790910,824,824,824,824,211
|
|
20230713,102000,142617046,824,824,824,824,31
|
|
20230713,101900,142591502,825,825,825,825,251
|
|
20230713,101800,142384427,825,824,825,824,344
|
|
20230713,101700,142100776,824,820,824,818,43154
|
|
20230713,101600,106791009,820,822,822,820,11000
|
|
20230713,101500,97766576,822,825,825,822,1233
|
|
20230713,101400,96752753,822,822,822,822,0
|
|
20230713,101300,96752753,822,825,825,822,11272
|
|
20230713,101200,87474583,825,825,825,825,1
|
|
20230713,101100,87473758,826,823,826,823,6
|
|
20230713,101000,87468817,823,823,823,823,505
|
|
20230713,100900,87053202,823,823,823,823,20
|
|
20230713,100800,87036742,827,827,827,827,0
|
|
20230713,100700,87036742,827,827,827,827,0
|
|
20230713,100600,87036742,827,827,827,827,20
|
|
20230713,100500,87020202,827,827,827,822,4002
|
|
20230713,100400,83728512,825,825,825,825,41
|
|
20230713,100300,83694687,825,825,825,825,1
|
|
20230713,100200,83693862,823,823,823,823,1238
|
|
20230713,100100,82674988,823,824,824,823,15000
|
|
20230713,100000,70328456,825,827,827,825,630
|
|
20230713,095900,69808362,825,825,825,825,0
|
|
20230713,095800,69808362,825,827,827,825,108
|
|
20230713,095700,69719062,827,827,827,827,0
|
|
20230713,095600,69719062,827,824,827,824,20
|
|
20230713,095500,69702552,824,827,827,824,6413
|
|
20230713,095400,64412984,827,827,827,827,500
|
|
20230713,095300,63999484,827,827,827,827,63
|
|
20230713,095200,63947383,827,827,827,827,0
|
|
20230713,095100,63947383,827,827,827,827,66
|
|
20230713,095000,63892801,827,827,827,827,0
|
|
20230713,094900,63892801,827,827,827,827,5
|
|
20230713,094800,63888666,827,827,827,827,1
|
|
20230713,094700,63887839,825,825,825,825,0
|
|
20230713,094600,63887839,825,826,826,825,1436
|
|
20230713,094500,62702783,827,826,827,826,1365
|
|
20230713,094400,61575288,826,826,826,826,100
|
|
20230713,094300,61492688,826,826,826,826,551
|
|
20230713,094200,61037562,826,826,826,826,0
|
|
20230713,094100,61037562,826,826,826,826,10
|
|
20230713,094000,61029302,826,826,826,826,1
|
|
20230713,093900,61028476,827,826,827,826,19
|
|
20230713,093800,61012781,827,827,827,827,129
|
|
20230713,093700,60906098,827,828,828,827,26
|
|
20230713,093600,60884595,828,828,828,828,0
|
|
20230713,093500,60884595,828,828,828,828,65
|
|
20230713,093400,60830775,828,828,828,825,341
|
|
20230713,093300,60549057,828,828,828,828,0
|
|
20230713,093200,60549057,828,828,828,828,0
|
|
20230713,093100,60549057,828,827,828,826,1858
|
|
20230713,093000,59012972,829,827,829,827,39
|
|
20230713,092900,58980681,829,829,829,829,0
|
|
20230713,092800,58980681,829,829,829,829,0
|
|
20230713,092700,58980681,829,829,829,829,100
|
|
20230713,092600,58897781,829,829,829,829,7477
|
|
20230713,092500,52699348,829,828,829,828,57
|
|
20230713,092400,52652151,829,829,829,829,0
|
|
20230713,092300,52652151,829,828,829,828,14
|
|
20230713,092200,52640558,829,829,829,829,0
|
|
20230713,092100,52640558,829,826,829,826,18630
|
|
20230713,092000,37236938,826,824,826,824,2
|
|
20230713,091900,37235288,826,824,826,824,2
|
|
20230713,091800,37233638,827,827,827,827,1
|
|
20230713,091700,37232811,827,824,827,824,879
|
|
20230713,091600,36508509,828,828,828,828,0
|
|
20230713,091500,36508509,828,827,828,824,6423
|
|
20230713,091400,31202488,824,824,824,824,3327
|
|
20230713,091300,28461040,828,828,828,828,1
|
|
20230713,091200,28460212,828,828,828,828,579
|
|
20230713,091100,27980800,828,828,828,824,323
|
|
20230713,091000,27714395,828,827,828,827,1695
|
|
20230713,090900,26311181,828,828,828,828,2
|
|
20230713,090800,26309525,829,825,829,823,2897
|
|
20230713,090700,23912753,825,825,825,822,1716
|
|
20230713,090600,22500407,824,826,826,824,1004
|
|
20230713,090500,21673106,827,827,827,827,474
|
|
20230713,090400,21281108,829,829,829,829,0
|
|
20230713,090300,21281108,829,825,829,823,12380
|
|
20230713,090200,11068048,829,829,829,829,13
|
|
20230713,090100,11057271,830,830,830,830,511
|
|
20230713,090000,10633141,827,826,830,825,7793
|