614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191100,1300376535,829,829,829,829,26666
|
|
20230717,191000,1300376535,829,829,829,829,0
|
|
20230717,190900,1300376535,829,829,829,829,0
|
|
20230717,190800,1300376535,829,829,829,829,0
|
|
20230717,190700,1300376535,829,829,829,829,0
|
|
20230717,190600,1300376535,829,829,829,829,0
|
|
20230717,190500,1300376535,829,829,829,829,0
|
|
20230717,190400,1300376535,829,829,829,829,0
|
|
20230717,190300,1300376535,829,829,829,829,0
|
|
20230717,190200,1300376535,829,829,829,829,0
|
|
20230717,190100,1300376535,829,829,829,829,0
|
|
20230717,190000,1300376535,829,829,829,829,0
|
|
20230717,185900,1300376535,829,829,829,829,0
|
|
20230717,185800,1300376535,829,829,829,829,0
|
|
20230717,185700,1300376535,829,829,829,829,0
|
|
20230717,185600,1300376535,829,829,829,829,0
|
|
20230717,185500,1300376535,829,829,829,829,0
|
|
20230717,185400,1300376535,829,829,829,829,0
|
|
20230717,185300,1300376535,829,829,829,829,0
|
|
20230717,185200,1300376535,829,829,829,829,0
|
|
20230717,185100,1300376535,829,829,829,829,0
|
|
20230717,185000,1300376535,829,829,829,829,0
|
|
20230717,184900,1300376535,829,829,829,829,0
|
|
20230717,184800,1300376535,829,829,829,829,0
|
|
20230717,184700,1300376535,829,829,829,829,0
|
|
20230717,184600,1300376535,829,829,829,829,0
|
|
20230717,184500,1300376535,829,829,829,829,0
|
|
20230717,184400,1300376535,829,829,829,829,0
|
|
20230717,184300,1300376535,829,829,829,829,0
|
|
20230717,184200,1300376535,829,829,829,829,0
|
|
20230717,184100,1300376535,829,829,829,829,26666
|
|
20230717,184000,1300376535,829,829,829,829,0
|
|
20230717,183900,1300376535,829,829,829,829,0
|
|
20230717,183800,1300376535,829,829,829,829,0
|
|
20230717,183700,1300376535,829,829,829,829,0
|
|
20230717,183600,1300376535,829,829,829,829,0
|
|
20230717,183500,1300376535,829,829,829,829,0
|
|
20230717,183400,1300376535,829,829,829,829,0
|
|
20230717,183300,1300376535,829,829,829,829,0
|
|
20230717,183200,1300376535,829,829,829,829,0
|
|
20230717,183100,1300376535,829,829,829,829,0
|
|
20230717,183000,1300376535,829,829,829,829,0
|
|
20230717,182900,1300376535,829,829,829,829,0
|
|
20230717,182800,1300376535,829,829,829,829,0
|
|
20230717,182700,1300376535,829,829,829,829,0
|
|
20230717,182600,1300376535,829,829,829,829,0
|
|
20230717,182500,1300376535,829,829,829,829,0
|
|
20230717,182400,1300376535,829,829,829,829,0
|
|
20230717,182300,1300376535,829,829,829,829,0
|
|
20230717,182200,1300376535,829,829,829,829,0
|
|
20230717,182100,1300376535,829,829,829,829,0
|
|
20230717,182000,1300376535,829,829,829,829,0
|
|
20230717,181900,1300376535,829,829,829,829,0
|
|
20230717,181800,1300376535,829,829,829,829,0
|
|
20230717,181700,1300376535,829,829,829,829,0
|
|
20230717,181600,1300376535,829,829,829,829,0
|
|
20230717,181500,1300376535,829,829,829,829,0
|
|
20230717,181400,1300376535,829,829,829,829,0
|
|
20230717,181300,1300376535,829,829,829,829,0
|
|
20230717,181200,1300376535,829,829,829,829,0
|
|
20230717,181100,1300376535,829,829,829,829,26666
|
|
20230717,181000,1300376535,829,829,829,829,0
|
|
20230717,180900,1300376535,829,829,829,829,0
|
|
20230717,180800,1300376535,829,829,829,829,0
|
|
20230717,180700,1300376535,829,829,829,829,0
|
|
20230717,180600,1300376535,829,829,829,829,0
|
|
20230717,180500,1300376535,829,829,829,829,0
|
|
20230717,180400,1300376535,829,829,829,829,0
|
|
20230717,180300,1300376535,829,829,829,829,0
|
|
20230717,180200,1300376535,829,829,829,829,0
|
|
20230717,180100,1300376535,829,829,829,829,0
|
|
20230717,180000,1300376535,829,829,829,829,0
|
|
20230717,175900,1300376535,829,829,829,829,0
|
|
20230717,175800,1300376535,829,829,829,829,0
|
|
20230717,175700,1300376535,829,829,829,829,0
|
|
20230717,175600,1300376535,829,829,829,829,0
|
|
20230717,175500,1300376535,829,829,829,829,0
|
|
20230717,175400,1300376535,829,829,829,829,0
|
|
20230717,175300,1300376535,829,829,829,829,0
|
|
20230717,175200,1300376535,829,829,829,829,0
|
|
20230717,175100,1300376535,829,829,829,829,0
|
|
20230717,175000,1300376535,829,829,829,829,0
|
|
20230717,174900,1300376535,829,829,829,829,0
|
|
20230717,174800,1300376535,829,829,829,829,0
|
|
20230717,174700,1300376535,829,829,829,829,0
|
|
20230717,174600,1300376535,829,829,829,829,0
|
|
20230717,174500,1300376535,829,829,829,829,0
|
|
20230717,174400,1300376535,829,829,829,829,0
|
|
20230717,174300,1300376535,829,829,829,829,0
|
|
20230717,174200,1300376535,829,829,829,829,0
|
|
20230717,174100,1300376535,829,829,829,829,26666
|
|
20230717,174000,1300376535,829,829,829,829,0
|
|
20230717,173900,1300376535,829,829,829,829,0
|
|
20230717,173800,1300376535,829,829,829,829,0
|
|
20230717,173700,1300376535,829,829,829,829,0
|
|
20230717,173600,1300376535,829,829,829,829,0
|
|
20230717,173500,1300376535,829,829,829,829,0
|
|
20230717,173400,1300376535,829,829,829,829,0
|
|
20230717,173300,1300376535,829,829,829,829,0
|
|
20230717,173200,1300376535,829,829,829,829,0
|
|
20230717,173100,1300376535,829,829,829,829,0
|
|
20230717,173000,1300376535,829,829,829,829,0
|
|
20230717,172900,1300376535,829,829,829,829,0
|
|
20230717,172800,1300376535,829,829,829,829,0
|
|
20230717,172700,1300376535,829,829,829,829,0
|
|
20230717,172600,1300376535,829,829,829,829,0
|
|
20230717,172500,1300376535,829,829,829,829,0
|
|
20230717,172400,1300376535,829,829,829,829,0
|
|
20230717,172300,1300376535,829,829,829,829,0
|
|
20230717,172200,1300376535,829,829,829,829,0
|
|
20230717,172100,1300376535,829,829,829,829,0
|
|
20230717,172000,1300376535,829,829,829,829,0
|
|
20230717,171900,1300376535,829,829,829,829,0
|
|
20230717,171800,1300376535,829,829,829,829,0
|
|
20230717,171700,1300376535,829,829,829,829,0
|
|
20230717,171600,1300376535,829,829,829,829,0
|
|
20230717,171500,1300376535,829,829,829,829,0
|
|
20230717,171400,1300376535,829,829,829,829,0
|
|
20230717,171300,1300376535,829,829,829,829,0
|
|
20230717,171200,1300376535,829,829,829,829,0
|
|
20230717,171100,1300376535,829,829,829,829,26666
|
|
20230717,171000,1300376535,829,829,829,829,0
|
|
20230717,170900,1300376535,829,829,829,829,0
|
|
20230717,170800,1300376535,829,829,829,829,0
|
|
20230717,170700,1300376535,829,829,829,829,0
|
|
20230717,170600,1300376535,829,829,829,829,0
|
|
20230717,170500,1300376535,829,829,829,829,0
|
|
20230717,170400,1300376535,829,829,829,829,0
|
|
20230717,170300,1300376535,829,829,829,829,0
|
|
20230717,170200,1300376535,829,829,829,829,0
|
|
20230717,170100,1300376535,829,829,829,829,0
|
|
20230717,170000,1300376535,829,829,829,829,0
|
|
20230717,165900,1300376535,829,829,829,829,0
|
|
20230717,165800,1300376535,829,829,829,829,0
|
|
20230717,165700,1300376535,829,829,829,829,0
|
|
20230717,165600,1300376535,829,829,829,829,0
|
|
20230717,165500,1300376535,829,829,829,829,0
|
|
20230717,165400,1300376535,829,829,829,829,0
|
|
20230717,165300,1300376535,829,829,829,829,0
|
|
20230717,165200,1300376535,829,829,829,829,0
|
|
20230717,165100,1300376535,829,829,829,829,0
|
|
20230717,165000,1300376535,829,829,829,829,0
|
|
20230717,164900,1300376535,829,829,829,829,0
|
|
20230717,164800,1300376535,829,829,829,829,0
|
|
20230717,164700,1300376535,829,829,829,829,0
|
|
20230717,164600,1300376535,829,829,829,829,0
|
|
20230717,164500,1300376535,829,829,829,829,0
|
|
20230717,164400,1300376535,829,829,829,829,0
|
|
20230717,164300,1300376535,829,829,829,829,0
|
|
20230717,164200,1300376535,829,829,829,829,0
|
|
20230717,164100,1300376535,829,829,829,829,26666
|
|
20230717,164000,1300376535,829,829,829,829,0
|
|
20230717,163900,1300376535,829,829,829,829,0
|
|
20230717,163800,1300376535,829,829,829,829,0
|
|
20230717,163700,1300376535,829,829,829,829,0
|
|
20230717,163600,1300376535,829,829,829,829,0
|
|
20230717,163500,1300376535,829,829,829,829,0
|
|
20230717,163400,1300376535,829,829,829,829,0
|
|
20230717,163300,1300376535,829,829,829,829,0
|
|
20230717,163200,1300376535,829,829,829,829,0
|
|
20230717,163100,1300376535,829,829,829,829,0
|
|
20230717,163000,1300376535,829,829,829,829,0
|
|
20230717,162900,1300376535,829,829,829,829,0
|
|
20230717,162800,1300376535,829,829,829,829,0
|
|
20230717,162700,1300376535,829,829,829,829,0
|
|
20230717,162600,1300376535,829,829,829,829,0
|
|
20230717,162500,1300376535,829,829,829,829,0
|
|
20230717,162400,1300376535,829,829,829,829,0
|
|
20230717,162300,1300376535,829,829,829,829,0
|
|
20230717,162200,1300376535,829,829,829,829,0
|
|
20230717,162100,1300376535,829,829,829,829,0
|
|
20230717,162000,1300376535,829,829,829,829,0
|
|
20230717,161900,1300376535,829,829,829,829,0
|
|
20230717,161800,1300376535,829,829,829,829,0
|
|
20230717,161700,1300376535,829,829,829,829,0
|
|
20230717,161600,1300376535,829,829,829,829,0
|
|
20230717,161500,1300376535,829,829,829,829,0
|
|
20230717,161400,1300376535,829,829,829,829,0
|
|
20230717,161300,1300376535,829,829,829,829,0
|
|
20230717,161200,1300376535,829,829,829,829,0
|
|
20230717,161100,1300376535,829,829,829,829,26666
|
|
20230717,161000,1300376535,829,829,829,829,0
|
|
20230717,160900,1300376535,829,829,829,829,0
|
|
20230717,160800,1300376535,829,829,829,829,0
|
|
20230717,160700,1300376535,829,829,829,829,0
|
|
20230717,160600,1300376535,829,829,829,829,0
|
|
20230717,160500,1300376535,829,829,829,829,0
|
|
20230717,160400,1300376535,829,829,829,829,0
|
|
20230717,160300,1300376535,829,829,829,829,0
|
|
20230717,160200,1300376535,829,829,829,829,0
|
|
20230717,160100,1300376535,829,829,829,829,0
|
|
20230717,160000,1300376535,829,829,829,829,0
|
|
20230717,155900,1300376535,829,829,829,829,0
|
|
20230717,155800,1300376535,829,829,829,829,0
|
|
20230717,155700,1300376535,829,829,829,829,0
|
|
20230717,155600,1300376535,829,829,829,829,0
|
|
20230717,155500,1300376535,829,829,829,829,0
|
|
20230717,155400,1300376535,829,829,829,829,0
|
|
20230717,155300,1300376535,829,829,829,829,0
|
|
20230717,155200,1300376535,829,829,829,829,0
|
|
20230717,155100,1300376535,829,829,829,829,0
|
|
20230717,155000,1300376535,829,829,829,829,0
|
|
20230717,154900,1300376535,829,829,829,829,0
|
|
20230717,154800,1300376535,829,829,829,829,0
|
|
20230717,154700,1300376535,829,829,829,829,0
|
|
20230717,154600,1300376535,829,829,829,829,0
|
|
20230717,154500,1300376535,829,829,829,829,0
|
|
20230717,154400,1300376535,829,829,829,829,0
|
|
20230717,154300,1300376535,829,829,829,829,0
|
|
20230717,154200,1300376535,829,829,829,829,0
|
|
20230717,154100,1300376535,829,829,829,829,26666
|
|
20230717,154000,1300376535,829,829,829,829,0
|
|
20230717,153900,1300376535,829,829,829,829,0
|
|
20230717,153800,1300376535,829,829,829,829,0
|
|
20230717,153700,1300376535,829,829,829,829,0
|
|
20230717,153600,1300376535,829,829,829,829,0
|
|
20230717,153500,1300376535,829,829,829,829,0
|
|
20230717,153400,1300376535,829,829,829,829,0
|
|
20230717,153300,1300376535,829,829,829,829,0
|
|
20230717,153200,1300376535,829,829,829,829,0
|
|
20230717,153100,1300376535,829,829,829,829,0
|
|
20230717,153000,1300376535,829,829,829,829,26666
|
|
20230717,152900,1278270421,832,832,832,832,0
|
|
20230717,152800,1278270421,832,832,832,832,0
|
|
20230717,152700,1278270421,832,832,832,832,0
|
|
20230717,152600,1278270421,832,832,832,832,0
|
|
20230717,152500,1278270421,832,832,832,832,0
|
|
20230717,152400,1278270421,832,832,832,832,0
|
|
20230717,152300,1278270421,832,832,832,832,0
|
|
20230717,152200,1278270421,832,832,832,832,0
|
|
20230717,152100,1278270421,832,832,832,832,0
|
|
20230717,152000,1278270421,832,832,832,832,0
|
|
20230717,151900,1278270421,832,831,832,831,1103
|
|
20230717,151800,1277353825,831,828,831,828,3042
|
|
20230717,151700,1274834926,828,829,832,828,2446
|
|
20230717,151600,1272808930,832,829,832,828,5192
|
|
20230717,151500,1268495327,829,830,830,828,1928
|
|
20230717,151400,1266897934,827,829,830,827,22427
|
|
20230717,151300,1248317077,829,831,831,829,5227
|
|
20230717,151200,1243980631,831,830,831,828,7856
|
|
20230717,151100,1237466473,831,831,831,831,0
|
|
20230717,151000,1237466473,831,831,831,831,350
|
|
20230717,150900,1237175623,831,831,831,830,901
|
|
20230717,150800,1236427247,831,831,831,831,256
|
|
20230717,150700,1236214511,831,831,831,831,50
|
|
20230717,150600,1236172961,830,830,831,830,857
|
|
20230717,150500,1235461649,830,831,831,830,443
|
|
20230717,150400,1235093716,831,831,831,831,2374
|
|
20230717,150300,1233120922,832,833,833,832,74
|
|
20230717,150200,1233059353,832,832,833,832,2564
|
|
20230717,150100,1230926094,832,829,832,828,5583
|
|
20230717,150000,1226297439,828,827,829,827,4139
|
|
20230717,145900,1222872051,828,830,830,828,20203
|
|
20230717,145800,1206134000,831,832,832,831,13
|
|
20230717,145700,1206123194,829,832,832,829,7250
|
|
20230717,145600,1200108283,832,831,832,831,51
|
|
20230717,145500,1200065898,832,832,832,832,1400
|
|
20230717,145400,1198901098,830,832,832,830,861
|
|
20230717,145300,1198186466,832,832,832,830,216
|
|
20230717,145200,1198007154,829,832,832,829,4425
|
|
20230717,145100,1194336668,832,833,833,832,1519
|
|
20230717,145000,1193072606,832,832,832,832,0
|
|
20230717,144900,1193072606,832,833,833,832,2
|
|
20230717,144800,1193070941,832,832,832,832,395
|
|
20230717,144700,1192742301,831,832,832,831,1287
|
|
20230717,144600,1191672604,830,830,830,830,298
|
|
20230717,144500,1191425264,832,832,832,832,1
|
|
20230717,144400,1191424432,830,833,833,830,76585
|
|
20230717,144300,1127823105,833,833,833,833,186
|
|
20230717,144200,1127668167,834,834,834,834,96
|
|
20230717,144100,1127588103,834,834,834,834,6
|
|
20230717,144000,1127583099,834,834,834,834,22
|
|
20230717,143900,1127564751,833,833,833,833,0
|
|
20230717,143800,1127564751,833,834,834,833,52
|
|
20230717,143700,1127521433,835,833,836,832,864
|
|
20230717,143600,1126802274,833,834,836,833,2910
|
|
20230717,143500,1124378215,836,834,836,834,101
|
|
20230717,143400,1124293979,836,836,836,836,0
|
|
20230717,143300,1124293979,836,835,836,835,312
|
|
20230717,143200,1124033458,836,836,836,836,20
|
|
20230717,143100,1124016738,836,834,836,834,2595
|
|
20230717,143000,1121850003,835,835,835,835,6
|
|
20230717,142900,1121844993,835,835,835,835,1
|
|
20230717,142800,1121844158,833,834,834,833,2945
|
|
20230717,142700,1119390537,834,835,835,834,1020
|
|
20230717,142600,1118538847,835,835,835,835,109
|
|
20230717,142500,1118447832,835,833,835,833,500
|
|
20230717,142400,1118031330,834,834,834,834,111
|
|
20230717,142300,1117938756,835,835,835,835,118
|
|
20230717,142200,1117840226,835,835,835,835,10
|
|
20230717,142100,1117831876,835,835,835,835,0
|
|
20230717,142000,1117831876,835,835,835,834,3
|
|
20230717,141900,1117829372,834,834,834,834,1
|
|
20230717,141800,1117828538,835,835,835,835,0
|
|
20230717,141700,1117828538,835,835,835,835,1
|
|
20230717,141600,1117827703,833,834,834,833,1175
|
|
20230717,141500,1116848316,835,835,835,835,1006
|
|
20230717,141400,1116008306,835,835,835,835,1
|
|
20230717,141300,1116007471,835,833,835,833,1511
|
|
20230717,141200,1114748786,833,833,833,833,2
|
|
20230717,141100,1114747120,835,835,835,833,302
|
|
20230717,141000,1114495550,833,835,835,833,1558
|
|
20230717,140900,1113196712,835,835,835,835,107
|
|
20230717,140800,1113107367,835,835,835,835,1
|
|
20230717,140700,1113106532,835,834,835,834,679
|
|
20230717,140600,1112540245,835,836,836,834,4076
|
|
20230717,140500,1109139898,836,836,836,836,1
|
|
20230717,140400,1109139062,835,835,836,835,458
|
|
20230717,140300,1108756631,835,835,836,835,1350
|
|
20230717,140200,1107629289,836,836,836,835,106
|
|
20230717,140100,1107540677,836,837,837,836,11191
|
|
20230717,140000,1098184978,837,837,837,837,139
|
|
20230717,135900,1098068635,836,837,837,836,268
|
|
20230717,135800,1097844467,837,837,837,837,24
|
|
20230717,135700,1097824379,836,836,837,836,33
|
|
20230717,135600,1097796790,837,837,837,837,0
|
|
20230717,135500,1097796790,837,836,837,836,11
|
|
20230717,135400,1097787593,835,835,835,835,481
|
|
20230717,135300,1097385958,834,836,836,834,13487
|
|
20230717,135200,1086126648,837,837,837,837,1
|
|
20230717,135100,1086125811,837,837,837,837,9
|
|
20230717,135000,1086118278,837,837,837,837,0
|
|
20230717,134900,1086118278,837,837,837,837,1
|
|
20230717,134800,1086117441,836,837,837,836,2191
|
|
20230717,134700,1084285764,837,836,837,836,19
|
|
20230717,134600,1084269879,836,836,836,836,2812
|
|
20230717,134500,1081919047,837,837,837,837,0
|
|
20230717,134400,1081919047,837,837,837,837,3
|
|
20230717,134300,1081916536,837,837,837,836,2603
|
|
20230717,134200,1079739255,837,837,838,837,3940
|
|
20230717,134100,1076441364,837,837,837,837,0
|
|
20230717,134000,1076441364,837,837,837,837,101
|
|
20230717,133900,1076356827,837,837,838,837,201
|
|
20230717,133800,1076188589,838,836,838,836,483
|
|
20230717,133700,1075784799,836,837,837,836,2503
|
|
20230717,133600,1073692288,838,838,838,838,0
|
|
20230717,133500,1073692288,838,838,838,838,40
|
|
20230717,133400,1073658768,838,835,838,835,501
|
|
20230717,133300,1073240430,834,834,838,834,21144
|
|
20230717,133200,1055563248,835,834,835,831,44807
|
|
20230717,133100,1018256183,834,834,834,834,4
|
|
20230717,133000,1018252847,835,835,835,835,8
|
|
20230717,132900,1018246167,835,835,835,835,0
|
|
20230717,132800,1018246167,835,834,835,834,3000
|
|
20230717,132700,1015741458,834,833,834,833,1216
|
|
20230717,132600,1014727580,834,834,834,834,0
|
|
20230717,132500,1014727580,834,834,834,834,0
|
|
20230717,132400,1014727580,834,835,835,834,4
|
|
20230717,132300,1014724242,835,835,835,835,110
|
|
20230717,132200,1014632392,835,835,835,835,1
|
|
20230717,132100,1014631557,833,834,835,832,105
|
|
20230717,132000,1014544189,834,834,834,834,2
|
|
20230717,131900,1014542521,835,835,835,835,0
|
|
20230717,131800,1014542521,835,833,835,832,796
|
|
20230717,131700,1013880041,833,835,835,833,68
|
|
20230717,131600,1013823372,835,835,835,835,1
|
|
20230717,131500,1013822537,834,835,836,834,143
|
|
20230717,131400,1013703263,836,832,836,832,26
|
|
20230717,131300,1013681611,837,835,837,831,33631
|
|
20230717,131200,985705515,837,837,837,837,3
|
|
20230717,131100,985703004,833,837,837,833,6504
|
|
20230717,131000,980284655,837,837,837,834,15635
|
|
20230717,130900,967216193,837,837,837,837,10
|
|
20230717,130800,967207823,837,836,837,835,79
|
|
20230717,130700,967141849,837,837,837,837,10
|
|
20230717,130600,967133479,838,837,838,833,10382
|
|
20230717,130500,958445428,837,837,838,837,10127
|
|
20230717,130400,949969123,837,833,837,832,13006
|
|
20230717,130300,939111121,834,834,834,833,1326
|
|
20230717,130200,938006518,834,834,834,834,1
|
|
20230717,130100,938005684,834,834,834,834,35
|
|
20230717,130000,937976494,833,834,834,833,38
|
|
20230717,125900,937944811,834,834,834,834,15
|
|
20230717,125800,937932301,834,834,834,833,632
|
|
20230717,125700,937405806,834,834,834,834,1
|
|
20230717,125600,937404972,834,833,834,833,2185
|
|
20230717,125500,935582865,834,834,834,834,25
|
|
20230717,125400,935562015,834,834,834,832,589
|
|
20230717,125300,935071943,833,833,833,833,52
|
|
20230717,125200,935028627,832,834,834,832,156
|
|
20230717,125100,934898647,835,835,835,835,100
|
|
20230717,125000,934815147,835,836,836,835,2
|
|
20230717,124900,934813476,835,836,836,835,1220
|
|
20230717,124800,933794758,836,835,836,832,30058
|
|
20230717,124700,908784410,833,834,836,833,11301
|
|
20230717,124600,899365240,835,835,835,835,25
|
|
20230717,124500,899344365,836,837,837,836,3
|
|
20230717,124400,899341856,836,836,836,836,10
|
|
20230717,124300,899333496,837,836,837,835,10001
|
|
20230717,124200,890982626,837,837,837,837,18
|
|
20230717,124100,890967560,836,836,836,836,6
|
|
20230717,124000,890962544,836,836,836,836,11
|
|
20230717,123900,890953348,835,836,836,835,99
|
|
20230717,123800,890870680,835,836,836,835,2109
|
|
20230717,123700,889109639,836,836,836,836,200
|
|
20230717,123600,888942439,837,837,837,835,1021
|
|
20230717,123500,888087902,836,835,836,835,920
|
|
20230717,123400,887319282,837,837,837,837,1
|
|
20230717,123300,887318445,835,836,837,835,324
|
|
20230717,123200,887047849,836,837,837,836,1468
|
|
20230717,123100,885820591,835,836,837,835,5049
|
|
20230717,123000,881604664,837,836,837,836,1210
|
|
20230717,122900,880592284,836,836,836,836,0
|
|
20230717,122800,880592284,836,836,836,836,0
|
|
20230717,122700,880592284,836,836,836,836,1
|
|
20230717,122600,880591448,835,836,836,835,48
|
|
20230717,122500,880551363,835,835,835,835,1480
|
|
20230717,122400,879315563,835,835,835,835,866
|
|
20230717,122300,878592453,836,836,836,836,8
|
|
20230717,122200,878585765,836,836,836,836,135
|
|
20230717,122100,878472905,836,836,836,836,5
|
|
20230717,122000,878468725,836,835,836,835,710
|
|
20230717,121900,877875865,836,836,836,836,1
|
|
20230717,121800,877875029,836,836,836,836,36
|
|
20230717,121700,877844933,836,836,836,836,1
|
|
20230717,121600,877844097,836,836,836,835,1009
|
|
20230717,121500,877001573,836,836,836,836,0
|
|
20230717,121400,877001573,836,836,836,836,0
|
|
20230717,121300,877001573,836,836,836,836,0
|
|
20230717,121200,877001573,836,836,836,836,10
|
|
20230717,121100,876993213,836,837,837,836,280
|
|
20230717,121000,876759022,837,836,837,836,920
|
|
20230717,120900,875989901,835,836,836,835,447
|
|
20230717,120800,875616273,836,835,836,835,2125
|
|
20230717,120700,873840648,836,836,836,836,1
|
|
20230717,120600,873839812,835,835,835,835,11
|
|
20230717,120500,873830627,835,835,835,835,0
|
|
20230717,120400,873830627,835,836,836,835,168
|
|
20230717,120300,873690184,836,836,836,836,30
|
|
20230717,120200,873665104,836,836,836,836,9
|
|
20230717,120100,873657580,836,835,836,835,73
|
|
20230717,120000,873596618,836,836,836,836,1
|
|
20230717,115900,873595782,836,836,836,836,11
|
|
20230717,115800,873586586,836,836,836,836,0
|
|
20230717,115700,873586586,836,836,836,836,0
|
|
20230717,115600,873586586,836,836,836,835,80
|
|
20230717,115500,873519765,836,835,836,835,235
|
|
20230717,115400,873323538,835,835,835,835,60
|
|
20230717,115300,873273438,835,835,835,835,504
|
|
20230717,115200,872852598,833,834,835,833,122
|
|
20230717,115100,872750878,833,835,835,833,341
|
|
20230717,115000,872466805,835,835,835,835,0
|
|
20230717,114900,872466805,835,833,835,833,4499
|
|
20230717,114800,868719062,834,834,834,834,111
|
|
20230717,114700,868626488,835,835,835,835,26
|
|
20230717,114600,868604778,835,836,836,835,49
|
|
20230717,114500,868563842,836,836,836,836,0
|
|
20230717,114400,868563842,836,836,836,836,455
|
|
20230717,114300,868183462,836,832,836,832,2594
|
|
20230717,114200,866022700,832,836,836,832,4110
|
|
20230717,114100,862601413,836,836,836,836,2
|
|
20230717,114000,862599741,836,836,836,836,5
|
|
20230717,113900,862595561,836,836,836,836,0
|
|
20230717,113800,862595561,836,836,836,836,454
|
|
20230717,113700,862216017,836,836,836,836,1
|
|
20230717,113600,862215181,837,837,837,837,20
|
|
20230717,113500,862198441,837,837,837,836,965
|
|
20230717,113400,861390746,837,836,837,836,145
|
|
20230717,113300,861269476,836,837,837,836,3
|
|
20230717,113200,861266967,836,836,836,836,1
|
|
20230717,113100,861266131,837,837,837,834,2183
|
|
20230717,113000,859441011,837,836,837,835,1664
|
|
20230717,112900,858049908,836,832,836,832,2604
|
|
20230717,112800,855876965,832,835,835,832,7720
|
|
20230717,112700,849451427,835,834,836,833,2329
|
|
20230717,112600,847511113,835,835,836,835,121
|
|
20230717,112500,847410077,836,836,836,834,10
|
|
20230717,112400,847401721,833,833,836,833,4
|
|
20230717,112300,847398386,836,836,836,833,12511
|
|
20230717,112200,836940629,836,833,836,833,89
|
|
20230717,112100,836866389,833,833,833,833,7708
|
|
20230717,112000,830445625,833,835,835,833,4612
|
|
20230717,111900,826601718,835,835,835,835,4523
|
|
20230717,111800,822825013,835,836,836,835,1121
|
|
20230717,111700,821887861,836,836,836,836,7
|
|
20230717,111600,821882009,836,836,836,836,308
|
|
20230717,111500,821624521,836,836,837,836,3012
|
|
20230717,111400,819106488,836,836,836,836,2468
|
|
20230717,111300,817043240,837,836,837,836,34
|
|
20230717,111200,817014786,836,836,836,836,549
|
|
20230717,111100,816555822,836,836,836,836,7
|
|
20230717,111000,816549970,836,836,836,836,145
|
|
20230717,110900,816428750,836,836,836,836,1
|
|
20230717,110800,816427914,837,837,839,837,273
|
|
20230717,110700,816199407,837,837,837,837,2
|
|
20230717,110600,816197733,839,839,839,839,1
|
|
20230717,110500,816196894,839,839,839,839,3
|
|
20230717,110400,816194377,839,838,839,836,2115
|
|
20230717,110300,814424981,838,837,838,836,2410
|
|
20230717,110200,812408731,836,837,837,836,1330
|
|
20230717,110100,811296841,836,836,836,836,154
|
|
20230717,110000,811168097,837,837,837,837,2
|
|
20230717,105900,811166423,837,837,837,837,141
|
|
20230717,105800,811048406,837,836,837,836,1907
|
|
20230717,105700,809454134,836,836,836,836,102
|
|
20230717,105600,809368862,836,835,836,835,388
|
|
20230717,105500,809044877,833,833,833,833,1917
|
|
20230717,105400,807448016,833,836,836,833,1169
|
|
20230717,105300,806474224,833,836,836,833,2580
|
|
20230717,105200,804324548,833,834,834,833,2012
|
|
20230717,105100,802647778,834,834,834,834,225
|
|
20230717,105000,802460128,834,834,834,834,857
|
|
20230717,104900,801745390,834,835,835,834,14204
|
|
20230717,104800,789885223,837,837,837,835,612
|
|
20230717,104700,789374199,838,838,838,838,1
|
|
20230717,104600,789373361,835,836,836,835,1020
|
|
20230717,104500,788521641,839,836,839,836,2823
|
|
20230717,104400,786157491,835,835,836,835,2804
|
|
20230717,104300,783816022,835,838,838,835,1187
|
|
20230717,104200,782822975,838,838,839,838,801
|
|
20230717,104100,782151736,838,838,838,838,10
|
|
20230717,104000,782143356,838,838,838,838,533
|
|
20230717,103900,781696702,838,840,841,838,5361
|
|
20230717,103800,777198873,840,840,840,840,31
|
|
20230717,103700,777172833,839,839,839,839,200
|
|
20230717,103600,777005033,841,841,841,841,1
|
|
20230717,103500,777004192,838,840,841,838,12060
|
|
20230717,103400,766894047,841,841,842,840,4015
|
|
20230717,103300,763519428,841,838,841,838,4692
|
|
20230717,103200,759579717,840,840,840,839,3067
|
|
20230717,103100,757006437,840,839,840,839,1567
|
|
20230717,103000,755691720,840,841,841,839,201
|
|
20230717,102900,755522976,841,841,841,840,22
|
|
20230717,102800,755504477,840,839,840,839,248
|
|
20230717,102700,755296350,840,840,841,839,22
|
|
20230717,102600,755277870,842,839,842,839,1239
|
|
20230717,102500,754235873,842,841,842,839,2739
|
|
20230717,102400,751935371,841,841,841,840,1233
|
|
20230717,102300,750898439,842,841,842,841,1269
|
|
20230717,102200,749831201,840,844,845,840,925
|
|
20230717,102100,749053763,845,836,845,836,74448
|
|
20230717,102000,686647605,836,833,836,833,2775
|
|
20230717,101900,684327915,833,835,835,833,12000
|
|
20230717,101800,674331912,835,835,835,834,654
|
|
20230717,101700,673785824,835,833,835,833,3522
|
|
20230717,101600,670851994,833,834,834,833,1183
|
|
20230717,101500,669866093,835,835,835,834,3207
|
|
20230717,101400,667190248,835,834,835,834,3316
|
|
20230717,101300,664424074,833,832,833,832,13033
|
|
20230717,101200,653569085,832,831,832,831,1925
|
|
20230717,101100,651968484,831,830,831,828,30025
|
|
20230717,101000,627056075,830,834,834,830,37483
|
|
20230717,100900,595930737,834,834,834,832,8742
|
|
20230717,100800,588657388,831,834,836,831,20201
|
|
20230717,100700,571860008,834,836,836,834,1089
|
|
20230717,100600,570951772,835,837,837,834,4062
|
|
20230717,100500,567559741,837,835,837,835,93
|
|
20230717,100400,567482011,836,836,836,835,565
|
|
20230717,100300,567009675,837,836,837,836,669
|
|
20230717,100200,566450390,836,836,836,836,2001
|
|
20230717,100100,564777554,834,835,835,834,988
|
|
20230717,100000,563952599,835,835,836,835,3049
|
|
20230717,095900,561405183,836,835,836,835,2254
|
|
20230717,095800,559523061,835,833,835,830,15965
|
|
20230717,095700,546257554,833,835,835,831,12542
|
|
20230717,095600,535813469,835,836,836,832,8285
|
|
20230717,095500,528914284,838,838,838,837,3437
|
|
20230717,095400,526034178,832,841,841,832,7779
|
|
20230717,095300,519534537,838,839,841,838,648
|
|
20230717,095200,518991391,839,838,839,838,2724
|
|
20230717,095100,516706135,838,840,846,832,83574
|
|
20230717,095000,446810462,840,839,845,837,22625
|
|
20230717,094900,427829635,839,841,841,839,3797
|
|
20230717,094800,424642875,838,841,842,838,1086
|
|
20230717,094700,423732635,840,845,845,838,10872
|
|
20230717,094600,414603541,842,845,845,842,26
|
|
20230717,094500,414581604,845,845,845,845,1
|
|
20230717,094400,414580759,845,845,845,840,4482
|
|
20230717,094300,410813066,843,844,845,841,2312
|
|
20230717,094200,408863506,844,844,844,844,612
|
|
20230717,094100,408346978,844,841,844,841,9631
|
|
20230717,094000,400241214,841,842,842,838,24591
|
|
20230717,093900,379579046,842,848,848,841,5280
|
|
20230717,093800,375129799,848,847,848,846,2115
|
|
20230717,093700,373337479,848,846,849,846,8143
|
|
20230717,093600,366433390,847,847,847,847,102
|
|
20230717,093500,366346996,847,848,848,847,1070
|
|
20230717,093400,365439646,848,849,849,848,1766
|
|
20230717,093300,363940432,849,848,849,846,3405
|
|
20230717,093200,361055112,848,844,848,841,5440
|
|
20230717,093100,356455206,843,843,843,841,6500
|
|
20230717,093000,350984642,842,842,842,841,1000
|
|
20230717,092900,350142644,842,840,843,840,8023
|
|
20230717,092800,343390075,840,842,843,840,1393
|
|
20230717,092700,342218169,842,845,845,842,791
|
|
20230717,092600,341552144,846,847,847,839,5442
|
|
20230717,092500,336968782,847,847,847,846,253
|
|
20230717,092400,336754520,846,847,847,846,2572
|
|
20230717,092300,334578380,847,846,847,845,2187
|
|
20230717,092200,332726277,847,845,847,842,16217
|
|
20230717,092100,319014328,845,845,845,845,2
|
|
20230717,092000,319012638,845,845,845,845,103
|
|
20230717,091900,318925603,845,845,846,844,365
|
|
20230717,091800,318617030,846,847,847,838,30023
|
|
20230717,091700,293417861,846,841,846,841,17338
|
|
20230717,091600,278807471,837,841,841,837,1769
|
|
20230717,091500,277322280,840,837,840,836,5557
|
|
20230717,091400,272666337,837,839,839,837,8013
|
|
20230717,091300,265948982,841,841,842,841,6641
|
|
20230717,091200,260363899,841,837,841,837,5437
|
|
20230717,091100,255796705,841,835,842,834,54105
|
|
20230717,091000,210493120,835,835,835,832,19456
|
|
20230717,090900,194257485,835,839,839,835,20993
|
|
20230717,090800,176710537,839,842,842,838,1507
|
|
20230717,090700,175446094,843,839,844,835,26219
|
|
20230717,090600,153445755,840,841,842,836,28895
|
|
20230717,090500,129182781,841,842,842,840,22939
|
|
20230717,090400,109889049,843,838,843,837,14089
|
|
20230717,090300,98041341,836,838,839,836,9237
|
|
20230717,090200,90310299,838,834,841,833,12200
|
|
20230717,090100,80108214,834,835,837,831,34778
|
|
20230717,090000,51144563,839,841,841,831,60996
|