616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191300,967841072,805,805,805,805,14305
|
|
20230718,191200,967841072,805,805,805,805,0
|
|
20230718,191100,967841072,805,805,805,805,0
|
|
20230718,191000,967841072,805,805,805,805,0
|
|
20230718,190900,967841072,805,805,805,805,0
|
|
20230718,190800,967841072,805,805,805,805,0
|
|
20230718,190700,967841072,805,805,805,805,0
|
|
20230718,190600,967841072,805,805,805,805,0
|
|
20230718,190500,967841072,805,805,805,805,0
|
|
20230718,190400,967841072,805,805,805,805,0
|
|
20230718,190300,967841072,805,805,805,805,0
|
|
20230718,190200,967841072,805,805,805,805,0
|
|
20230718,190100,967841072,805,805,805,805,0
|
|
20230718,190000,967841072,805,805,805,805,0
|
|
20230718,185900,967841072,805,805,805,805,0
|
|
20230718,185800,967841072,805,805,805,805,0
|
|
20230718,185700,967841072,805,805,805,805,0
|
|
20230718,185600,967841072,805,805,805,805,0
|
|
20230718,185500,967841072,805,805,805,805,0
|
|
20230718,185400,967841072,805,805,805,805,0
|
|
20230718,185300,967841072,805,805,805,805,0
|
|
20230718,185200,967841072,805,805,805,805,0
|
|
20230718,185100,967841072,805,805,805,805,0
|
|
20230718,185000,967841072,805,805,805,805,0
|
|
20230718,184900,967841072,805,805,805,805,0
|
|
20230718,184800,967841072,805,805,805,805,0
|
|
20230718,184700,967841072,805,805,805,805,0
|
|
20230718,184600,967841072,805,805,805,805,0
|
|
20230718,184500,967841072,805,805,805,805,0
|
|
20230718,184400,967841072,805,805,805,805,0
|
|
20230718,184300,967841072,805,805,805,805,14305
|
|
20230718,184200,967841072,805,805,805,805,0
|
|
20230718,184100,967841072,805,805,805,805,0
|
|
20230718,184000,967841072,805,805,805,805,0
|
|
20230718,183900,967841072,805,805,805,805,0
|
|
20230718,183800,967841072,805,805,805,805,0
|
|
20230718,183700,967841072,805,805,805,805,0
|
|
20230718,183600,967841072,805,805,805,805,0
|
|
20230718,183500,967841072,805,805,805,805,0
|
|
20230718,183400,967841072,805,805,805,805,0
|
|
20230718,183300,967841072,805,805,805,805,0
|
|
20230718,183200,967841072,805,805,805,805,0
|
|
20230718,183100,967841072,805,805,805,805,0
|
|
20230718,183000,967841072,805,805,805,805,0
|
|
20230718,182900,967841072,805,805,805,805,0
|
|
20230718,182800,967841072,805,805,805,805,0
|
|
20230718,182700,967841072,805,805,805,805,0
|
|
20230718,182600,967841072,805,805,805,805,0
|
|
20230718,182500,967841072,805,805,805,805,0
|
|
20230718,182400,967841072,805,805,805,805,0
|
|
20230718,182300,967841072,805,805,805,805,0
|
|
20230718,182200,967841072,805,805,805,805,0
|
|
20230718,182100,967841072,805,805,805,805,0
|
|
20230718,182000,967841072,805,805,805,805,0
|
|
20230718,181900,967841072,805,805,805,805,0
|
|
20230718,181800,967841072,805,805,805,805,0
|
|
20230718,181700,967841072,805,805,805,805,0
|
|
20230718,181600,967841072,805,805,805,805,0
|
|
20230718,181500,967841072,805,805,805,805,0
|
|
20230718,181400,967841072,805,805,805,805,0
|
|
20230718,181300,967841072,805,805,805,805,14305
|
|
20230718,181200,967841072,805,805,805,805,0
|
|
20230718,181100,967841072,805,805,805,805,0
|
|
20230718,181000,967841072,805,805,805,805,0
|
|
20230718,180900,967841072,805,805,805,805,0
|
|
20230718,180800,967841072,805,805,805,805,0
|
|
20230718,180700,967841072,805,805,805,805,0
|
|
20230718,180600,967841072,805,805,805,805,0
|
|
20230718,180500,967841072,805,805,805,805,0
|
|
20230718,180400,967841072,805,805,805,805,0
|
|
20230718,180300,967841072,805,805,805,805,0
|
|
20230718,180200,967841072,805,805,805,805,0
|
|
20230718,180100,967841072,805,805,805,805,0
|
|
20230718,180000,967841072,805,805,805,805,0
|
|
20230718,175900,967841072,805,805,805,805,0
|
|
20230718,175800,967841072,805,805,805,805,0
|
|
20230718,175700,967841072,805,805,805,805,0
|
|
20230718,175600,967841072,805,805,805,805,0
|
|
20230718,175500,967841072,805,805,805,805,0
|
|
20230718,175400,967841072,805,805,805,805,0
|
|
20230718,175300,967841072,805,805,805,805,0
|
|
20230718,175200,967841072,805,805,805,805,0
|
|
20230718,175100,967841072,805,805,805,805,0
|
|
20230718,175000,967841072,805,805,805,805,0
|
|
20230718,174900,967841072,805,805,805,805,0
|
|
20230718,174800,967841072,805,805,805,805,0
|
|
20230718,174700,967841072,805,805,805,805,0
|
|
20230718,174600,967841072,805,805,805,805,0
|
|
20230718,174500,967841072,805,805,805,805,0
|
|
20230718,174400,967841072,805,805,805,805,0
|
|
20230718,174300,967841072,805,805,805,805,14305
|
|
20230718,174200,967841072,805,805,805,805,0
|
|
20230718,174100,967841072,805,805,805,805,0
|
|
20230718,174000,967841072,805,805,805,805,0
|
|
20230718,173900,967841072,805,805,805,805,0
|
|
20230718,173800,967841072,805,805,805,805,0
|
|
20230718,173700,967841072,805,805,805,805,0
|
|
20230718,173600,967841072,805,805,805,805,0
|
|
20230718,173500,967841072,805,805,805,805,0
|
|
20230718,173400,967841072,805,805,805,805,0
|
|
20230718,173300,967841072,805,805,805,805,0
|
|
20230718,173200,967841072,805,805,805,805,0
|
|
20230718,173100,967841072,805,805,805,805,0
|
|
20230718,173000,967841072,805,805,805,805,0
|
|
20230718,172900,967841072,805,805,805,805,0
|
|
20230718,172800,967841072,805,805,805,805,0
|
|
20230718,172700,967841072,805,805,805,805,0
|
|
20230718,172600,967841072,805,805,805,805,0
|
|
20230718,172500,967841072,805,805,805,805,0
|
|
20230718,172400,967841072,805,805,805,805,0
|
|
20230718,172300,967841072,805,805,805,805,0
|
|
20230718,172200,967841072,805,805,805,805,0
|
|
20230718,172100,967841072,805,805,805,805,0
|
|
20230718,172000,967841072,805,805,805,805,0
|
|
20230718,171900,967841072,805,805,805,805,0
|
|
20230718,171800,967841072,805,805,805,805,0
|
|
20230718,171700,967841072,805,805,805,805,0
|
|
20230718,171600,967841072,805,805,805,805,0
|
|
20230718,171500,967841072,805,805,805,805,0
|
|
20230718,171400,967841072,805,805,805,805,0
|
|
20230718,171300,967841072,805,805,805,805,14305
|
|
20230718,171200,967841072,805,805,805,805,0
|
|
20230718,171100,967841072,805,805,805,805,0
|
|
20230718,171000,967841072,805,805,805,805,0
|
|
20230718,170900,967841072,805,805,805,805,0
|
|
20230718,170800,967841072,805,805,805,805,0
|
|
20230718,170700,967841072,805,805,805,805,0
|
|
20230718,170600,967841072,805,805,805,805,0
|
|
20230718,170500,967841072,805,805,805,805,0
|
|
20230718,170400,967841072,805,805,805,805,0
|
|
20230718,170300,967841072,805,805,805,805,0
|
|
20230718,170200,967841072,805,805,805,805,0
|
|
20230718,170100,967841072,805,805,805,805,0
|
|
20230718,170000,967841072,805,805,805,805,0
|
|
20230718,165900,967841072,805,805,805,805,0
|
|
20230718,165800,967841072,805,805,805,805,0
|
|
20230718,165700,967841072,805,805,805,805,0
|
|
20230718,165600,967841072,805,805,805,805,0
|
|
20230718,165500,967841072,805,805,805,805,0
|
|
20230718,165400,967841072,805,805,805,805,0
|
|
20230718,165300,967841072,805,805,805,805,0
|
|
20230718,165200,967841072,805,805,805,805,0
|
|
20230718,165100,967841072,805,805,805,805,0
|
|
20230718,165000,967841072,805,805,805,805,0
|
|
20230718,164900,967841072,805,805,805,805,0
|
|
20230718,164800,967841072,805,805,805,805,0
|
|
20230718,164700,967841072,805,805,805,805,0
|
|
20230718,164600,967841072,805,805,805,805,0
|
|
20230718,164500,967841072,805,805,805,805,0
|
|
20230718,164400,967841072,805,805,805,805,0
|
|
20230718,164300,967841072,805,805,805,805,14305
|
|
20230718,164200,967841072,805,805,805,805,0
|
|
20230718,164100,967841072,805,805,805,805,0
|
|
20230718,164000,967841072,805,805,805,805,0
|
|
20230718,163900,967841072,805,805,805,805,0
|
|
20230718,163800,967841072,805,805,805,805,0
|
|
20230718,163700,967841072,805,805,805,805,0
|
|
20230718,163600,967841072,805,805,805,805,0
|
|
20230718,163500,967841072,805,805,805,805,0
|
|
20230718,163400,967841072,805,805,805,805,0
|
|
20230718,163300,967841072,805,805,805,805,0
|
|
20230718,163200,967841072,805,805,805,805,0
|
|
20230718,163100,967841072,805,805,805,805,0
|
|
20230718,163000,967841072,805,805,805,805,0
|
|
20230718,162900,967841072,805,805,805,805,0
|
|
20230718,162800,967841072,805,805,805,805,0
|
|
20230718,162700,967841072,805,805,805,805,0
|
|
20230718,162600,967841072,805,805,805,805,0
|
|
20230718,162500,967841072,805,805,805,805,0
|
|
20230718,162400,967841072,805,805,805,805,0
|
|
20230718,162300,967841072,805,805,805,805,0
|
|
20230718,162200,967841072,805,805,805,805,0
|
|
20230718,162100,967841072,805,805,805,805,0
|
|
20230718,162000,967841072,805,805,805,805,0
|
|
20230718,161900,967841072,805,805,805,805,0
|
|
20230718,161800,967841072,805,805,805,805,0
|
|
20230718,161700,967841072,805,805,805,805,0
|
|
20230718,161600,967841072,805,805,805,805,0
|
|
20230718,161500,967841072,805,805,805,805,0
|
|
20230718,161400,967841072,805,805,805,805,0
|
|
20230718,161300,967841072,805,805,805,805,14305
|
|
20230718,161200,967841072,805,805,805,805,0
|
|
20230718,161100,967841072,805,805,805,805,0
|
|
20230718,161000,967841072,805,805,805,805,0
|
|
20230718,160900,967841072,805,805,805,805,0
|
|
20230718,160800,967841072,805,805,805,805,0
|
|
20230718,160700,967841072,805,805,805,805,0
|
|
20230718,160600,967841072,805,805,805,805,0
|
|
20230718,160500,967841072,805,805,805,805,0
|
|
20230718,160400,967841072,805,805,805,805,0
|
|
20230718,160300,967841072,805,805,805,805,0
|
|
20230718,160200,967841072,805,805,805,805,0
|
|
20230718,160100,967841072,805,805,805,805,0
|
|
20230718,160000,967841072,805,805,805,805,0
|
|
20230718,155900,967841072,805,805,805,805,0
|
|
20230718,155800,967841072,805,805,805,805,0
|
|
20230718,155700,967841072,805,805,805,805,0
|
|
20230718,155600,967841072,805,805,805,805,0
|
|
20230718,155500,967841072,805,805,805,805,0
|
|
20230718,155400,967841072,805,805,805,805,0
|
|
20230718,155300,967841072,805,805,805,805,0
|
|
20230718,155200,967841072,805,805,805,805,0
|
|
20230718,155100,967841072,805,805,805,805,0
|
|
20230718,155000,967841072,805,805,805,805,0
|
|
20230718,154900,967841072,805,805,805,805,0
|
|
20230718,154800,967841072,805,805,805,805,0
|
|
20230718,154700,967841072,805,805,805,805,0
|
|
20230718,154600,967841072,805,805,805,805,0
|
|
20230718,154500,967841072,805,805,805,805,0
|
|
20230718,154400,967841072,805,805,805,805,0
|
|
20230718,154300,967841072,805,805,805,805,14305
|
|
20230718,154200,967841072,805,805,805,805,0
|
|
20230718,154100,967841072,805,805,805,805,0
|
|
20230718,154000,967841072,805,805,805,805,0
|
|
20230718,153900,967841072,805,805,805,805,0
|
|
20230718,153800,967841072,805,805,805,805,0
|
|
20230718,153700,967841072,805,805,805,805,0
|
|
20230718,153600,967841072,805,805,805,805,0
|
|
20230718,153500,967841072,805,805,805,805,0
|
|
20230718,153400,967841072,805,805,805,805,0
|
|
20230718,153300,967841072,805,805,805,805,0
|
|
20230718,153200,967841072,805,805,805,805,0
|
|
20230718,153100,967841072,805,805,805,805,0
|
|
20230718,153000,967841072,805,805,805,805,14305
|
|
20230718,152900,956325547,809,809,809,809,0
|
|
20230718,152800,956325547,809,809,809,809,0
|
|
20230718,152700,956325547,809,809,809,809,0
|
|
20230718,152600,956325547,809,809,809,809,0
|
|
20230718,152500,956325547,809,809,809,809,0
|
|
20230718,152400,956325547,809,809,809,809,0
|
|
20230718,152300,956325547,809,809,809,809,0
|
|
20230718,152200,956325547,809,809,809,809,0
|
|
20230718,152100,956325547,809,809,809,809,0
|
|
20230718,152000,956325547,809,809,809,809,0
|
|
20230718,151900,956325547,809,808,810,807,15864
|
|
20230718,151800,943521331,808,808,808,804,25910
|
|
20230718,151700,922659887,808,808,808,808,29
|
|
20230718,151600,922636455,809,807,809,807,2087
|
|
20230718,151500,920949064,809,809,809,807,2689
|
|
20230718,151400,918777574,808,809,809,808,697
|
|
20230718,151300,918214345,808,809,809,808,875
|
|
20230718,151200,917507146,809,810,810,809,217
|
|
20230718,151100,917331589,811,809,811,809,5
|
|
20230718,151000,917327542,812,809,812,808,2041
|
|
20230718,150900,915677290,809,808,809,808,3069
|
|
20230718,150800,913197023,809,808,810,808,910
|
|
20230718,150700,912461721,809,810,810,809,3036
|
|
20230718,150600,910005554,811,810,811,810,104
|
|
20230718,150500,909921262,810,809,810,809,614
|
|
20230718,150400,909424452,810,811,811,809,531
|
|
20230718,150300,908994838,808,809,809,808,1364
|
|
20230718,150200,907892226,812,812,812,812,4
|
|
20230718,150100,907888978,812,812,812,812,0
|
|
20230718,150000,907888978,812,809,812,809,41125
|
|
20230718,145900,874615567,808,811,811,808,5132
|
|
20230718,145800,870463280,811,809,811,809,312
|
|
20230718,145700,870210852,809,810,810,809,1920
|
|
20230718,145600,868655657,811,811,811,811,349
|
|
20230718,145500,868372618,811,811,811,811,53
|
|
20230718,145400,868329635,811,811,812,811,354
|
|
20230718,145300,868042522,812,812,812,811,3
|
|
20230718,145200,868040087,812,812,812,812,6
|
|
20230718,145100,868035215,811,811,812,811,518
|
|
20230718,145000,867615109,811,809,811,809,8884
|
|
20230718,144900,860423350,810,810,810,809,45
|
|
20230718,144800,860386901,810,810,810,810,70
|
|
20230718,144700,860330201,809,810,810,809,3520
|
|
20230718,144600,857482001,810,810,810,810,10
|
|
20230718,144500,857473901,810,810,810,810,183
|
|
20230718,144400,857325671,810,810,810,810,849
|
|
20230718,144300,856637981,811,811,811,811,0
|
|
20230718,144200,856637981,811,811,811,811,22
|
|
20230718,144100,856620139,811,811,811,811,0
|
|
20230718,144000,856620139,811,811,811,811,1103
|
|
20230718,143900,855725606,812,811,812,811,103
|
|
20230718,143800,855642072,813,813,813,813,0
|
|
20230718,143700,855642072,813,812,813,812,113
|
|
20230718,143600,855550314,812,812,812,812,1
|
|
20230718,143500,855549502,813,812,813,812,110
|
|
20230718,143400,855460178,812,812,812,812,0
|
|
20230718,143300,855460178,812,812,812,812,13
|
|
20230718,143200,855449622,813,812,813,811,6
|
|
20230718,143100,855444747,813,813,813,813,34
|
|
20230718,143000,855417105,813,810,813,810,3524
|
|
20230718,142900,852558036,810,810,810,810,1
|
|
20230718,142800,852557226,808,809,809,808,2544
|
|
20230718,142700,850501257,810,811,811,810,267
|
|
20230718,142600,850284986,811,811,811,811,20
|
|
20230718,142500,850268766,811,811,811,811,20
|
|
20230718,142400,850252546,810,811,811,810,4
|
|
20230718,142300,850249304,811,811,811,811,6
|
|
20230718,142200,850244438,811,811,811,810,586
|
|
20230718,142100,849769775,811,811,811,809,210
|
|
20230718,142000,849599793,811,811,811,811,59
|
|
20230718,141900,849551944,811,812,812,811,52
|
|
20230718,141800,849509738,812,811,812,811,746
|
|
20230718,141700,848904675,811,811,812,811,1655
|
|
20230718,141600,847562447,811,810,811,810,335
|
|
20230718,141500,847290866,810,810,810,810,1376
|
|
20230718,141400,846176306,810,810,810,810,0
|
|
20230718,141300,846176306,810,810,810,810,0
|
|
20230718,141200,846176306,810,809,810,809,65
|
|
20230718,141100,846123692,810,809,810,808,4119
|
|
20230718,141000,842793410,809,808,809,808,157
|
|
20230718,140900,842666532,807,807,807,807,2830
|
|
20230718,140800,840382722,808,808,808,808,74
|
|
20230718,140700,840322930,809,809,809,809,76
|
|
20230718,140600,840261446,809,810,810,809,5
|
|
20230718,140500,840257397,810,809,810,809,253
|
|
20230718,140400,840052468,809,809,809,809,19
|
|
20230718,140300,840037097,810,810,810,810,90
|
|
20230718,140200,839964197,810,809,810,809,870
|
|
20230718,140100,839259551,809,809,810,809,78
|
|
20230718,140000,839196448,809,808,809,808,5756
|
|
20230718,135900,834544806,808,808,808,808,2
|
|
20230718,135800,834543190,805,808,808,804,2007
|
|
20230718,135700,832929033,806,807,808,806,8
|
|
20230718,135600,832922581,807,807,807,807,185
|
|
20230718,135500,832773286,808,808,808,808,277
|
|
20230718,135400,832549470,808,808,808,808,165
|
|
20230718,135300,832416150,808,808,808,808,0
|
|
20230718,135200,832416150,808,808,808,808,11
|
|
20230718,135100,832407262,809,808,809,808,23
|
|
20230718,135000,832388675,808,808,808,808,20
|
|
20230718,134900,832372515,809,809,809,809,14
|
|
20230718,134800,832361189,805,807,807,805,4000
|
|
20230718,134700,829138110,807,807,807,807,670
|
|
20230718,134600,828597420,807,809,809,807,2583
|
|
20230718,134500,826511064,809,809,809,809,0
|
|
20230718,134400,826511064,809,809,809,809,0
|
|
20230718,134300,826511064,809,809,809,809,10
|
|
20230718,134200,826502974,809,809,809,809,1
|
|
20230718,134100,826502165,808,809,809,808,4537
|
|
20230718,134000,822836243,809,808,809,807,1515
|
|
20230718,133900,821613108,807,809,809,807,208
|
|
20230718,133800,821445209,809,809,809,809,4
|
|
20230718,133700,821441973,809,808,809,808,1082
|
|
20230718,133600,820567675,808,808,808,808,3485
|
|
20230718,133500,817751795,809,809,809,808,3046
|
|
20230718,133400,815290597,809,807,809,807,4793
|
|
20230718,133300,811417668,808,809,809,807,9312
|
|
20230718,133200,803893544,808,807,808,807,1192
|
|
20230718,133100,802930652,807,806,807,806,10865
|
|
20230718,133000,794163584,806,804,806,804,212
|
|
20230718,132900,793992936,804,805,805,804,1431
|
|
20230718,132800,792842287,806,806,806,806,89
|
|
20230718,132700,792770553,803,804,804,803,53016
|
|
20230718,132600,750145695,808,804,808,804,837
|
|
20230718,132500,749472247,804,810,810,802,67107
|
|
20230718,132400,695508797,806,806,806,806,2563
|
|
20230718,132300,693443019,806,808,808,806,2359
|
|
20230718,132200,691540274,810,810,810,810,1
|
|
20230718,132100,691539464,811,811,811,811,0
|
|
20230718,132000,691539464,811,807,811,807,2
|
|
20230718,131900,691537846,807,811,811,807,88
|
|
20230718,131800,691466758,811,811,811,811,4
|
|
20230718,131700,691463514,811,810,811,810,2000
|
|
20230718,131600,689843408,810,808,810,808,2752
|
|
20230718,131500,687619784,808,810,810,808,241
|
|
20230718,131400,687424814,809,809,809,809,0
|
|
20230718,131300,687424814,809,810,810,808,1265
|
|
20230718,131200,686401728,810,809,810,809,248
|
|
20230718,131100,686200866,808,810,810,808,313
|
|
20230718,131000,685947736,810,810,810,810,13
|
|
20230718,130900,685937206,810,810,810,810,105
|
|
20230718,130800,685852156,810,810,810,810,0
|
|
20230718,130700,685852156,810,810,810,808,1510
|
|
20230718,130600,684632038,810,810,810,809,126
|
|
20230718,130500,684529996,810,810,810,809,558
|
|
20230718,130400,684078034,810,809,810,809,305
|
|
20230718,130300,683831055,810,808,810,808,4
|
|
20230718,130200,683827817,809,810,810,809,80
|
|
20230718,130100,683763035,809,808,809,808,4299
|
|
20230718,130000,680286226,808,807,808,805,20177
|
|
20230718,125900,664018544,808,808,808,808,1792
|
|
20230718,125800,662570608,808,808,808,808,153
|
|
20230718,125700,662446984,809,809,809,809,1
|
|
20230718,125600,662446175,808,808,808,808,1
|
|
20230718,125500,662445367,810,808,810,808,384
|
|
20230718,125400,662135069,810,810,810,810,13
|
|
20230718,125300,662124539,809,809,809,808,395
|
|
20230718,125200,661805010,808,808,808,808,1497
|
|
20230718,125100,660595434,808,808,808,807,4
|
|
20230718,125000,660592203,807,808,808,807,4718
|
|
20230718,124900,656784776,807,807,807,807,0
|
|
20230718,124800,656784776,807,809,809,807,644
|
|
20230718,124700,656263810,807,807,807,807,4105
|
|
20230718,124600,652951075,807,807,807,807,89
|
|
20230718,124500,652879252,807,807,809,807,1018
|
|
20230718,124400,652057720,807,807,807,807,5210
|
|
20230718,124300,647853250,807,808,809,807,6332
|
|
20230718,124200,642743289,808,808,808,808,0
|
|
20230718,124100,642743289,808,808,808,808,3509
|
|
20230718,124000,639908017,808,808,808,808,0
|
|
20230718,123900,639908017,808,808,808,808,285
|
|
20230718,123800,639677737,808,809,809,808,4824
|
|
20230718,123700,635776121,809,809,809,809,0
|
|
20230718,123600,635776121,809,810,810,809,2005
|
|
20230718,123500,634154071,810,809,810,809,1115
|
|
20230718,123400,633251992,809,809,809,809,500
|
|
20230718,123300,632847492,809,809,809,809,300
|
|
20230718,123200,632604792,810,810,810,810,4
|
|
20230718,123100,632601552,809,808,809,807,118
|
|
20230718,123000,632506232,809,807,809,807,337
|
|
20230718,122900,632234119,808,806,808,806,139
|
|
20230718,122800,632121888,807,809,809,807,1966
|
|
20230718,122700,630535261,808,807,808,807,1300
|
|
20230718,122600,629485861,807,807,807,807,1102
|
|
20230718,122500,628596547,807,809,809,807,1967
|
|
20230718,122400,627009162,809,809,809,809,11
|
|
20230718,122300,627000263,807,807,809,807,790
|
|
20230718,122200,626362705,807,808,809,807,145
|
|
20230718,122100,626245656,809,806,809,806,2073
|
|
20230718,122000,624572665,807,807,810,806,1982
|
|
20230718,121900,622973153,806,807,807,806,3731
|
|
20230718,121800,619962311,808,808,808,808,113
|
|
20230718,121700,619871007,808,807,808,807,2
|
|
20230718,121600,619869392,810,810,810,808,35
|
|
20230718,121500,619841070,810,807,810,807,102
|
|
20230718,121400,619758453,808,808,808,808,1728
|
|
20230718,121300,618362229,808,808,811,808,23
|
|
20230718,121200,618343599,810,810,810,808,17
|
|
20230718,121100,618329831,810,811,811,810,15
|
|
20230718,121000,618317680,807,809,809,806,2048
|
|
20230718,120900,616664985,811,812,812,809,1002
|
|
20230718,120800,615854362,811,809,812,809,6259
|
|
20230718,120700,610789305,806,809,809,806,1501
|
|
20230718,120600,609577564,809,809,809,807,287
|
|
20230718,120500,609345391,806,809,809,806,14
|
|
20230718,120400,609334104,809,809,809,805,435
|
|
20230718,120300,608983832,805,809,809,805,31936
|
|
20230718,120200,583238536,809,809,809,809,2504
|
|
20230718,120100,581212800,809,810,811,809,5496
|
|
20230718,120000,576762046,810,808,810,808,115
|
|
20230718,115900,576668916,808,808,808,808,4711
|
|
20230718,115800,572862428,809,809,809,809,175
|
|
20230718,115700,572720853,809,809,809,809,1
|
|
20230718,115600,572720044,809,813,813,809,995
|
|
20230718,115500,571915025,813,813,813,812,53
|
|
20230718,115400,571871954,813,813,813,809,280
|
|
20230718,115300,571645173,813,813,813,813,1
|
|
20230718,115200,571644360,812,813,813,812,22
|
|
20230718,115100,571626495,813,812,813,811,45
|
|
20230718,115000,571589930,812,812,813,812,267
|
|
20230718,114900,571373040,811,811,811,811,18
|
|
20230718,114800,571358442,810,810,810,810,2100
|
|
20230718,114700,569657442,810,810,810,810,1292
|
|
20230718,114600,568610922,810,813,813,810,709
|
|
20230718,114500,568036594,810,812,813,810,132
|
|
20230718,114400,567929287,813,813,813,813,0
|
|
20230718,114300,567929287,813,813,813,813,0
|
|
20230718,114200,567929287,813,810,813,809,2012
|
|
20230718,114100,566300706,810,814,814,810,3550
|
|
20230718,114000,563424902,814,814,814,814,612
|
|
20230718,113900,562926734,814,813,814,813,913
|
|
20230718,113800,562183853,814,812,814,812,461
|
|
20230718,113700,561808660,814,814,814,814,149
|
|
20230718,113600,561687374,814,814,814,814,1100
|
|
20230718,113500,560791974,814,814,814,814,606
|
|
20230718,113400,560298690,810,812,812,810,1325
|
|
20230718,113300,559224266,812,812,812,812,4
|
|
20230718,113200,559221018,812,814,814,812,17
|
|
20230718,113100,559207212,813,812,813,812,714
|
|
20230718,113000,558626829,812,812,812,812,2010
|
|
20230718,112900,556994709,814,814,814,812,6
|
|
20230718,112800,556989827,814,814,814,813,523
|
|
20230718,112700,556564124,814,814,814,814,727
|
|
20230718,112600,555972346,814,814,814,813,986
|
|
20230718,112500,555169760,813,814,814,813,1546
|
|
20230718,112400,553911388,814,814,814,814,1241
|
|
20230718,112300,552901214,814,814,814,813,857
|
|
20230718,112200,552203634,814,814,814,813,493
|
|
20230718,112100,551802334,812,813,814,812,383
|
|
20230718,112000,551490654,813,813,814,811,20150
|
|
20230718,111900,535128673,814,814,814,812,504
|
|
20230718,111800,534718445,813,813,814,813,837
|
|
20230718,111700,534037173,814,813,814,813,23
|
|
20230718,111600,534018470,813,814,814,813,19
|
|
20230718,111500,534003022,814,813,814,813,40
|
|
20230718,111400,533970498,812,812,814,810,2454
|
|
20230718,111300,531977262,811,809,811,809,11517
|
|
20230718,111200,522637406,810,810,810,809,2559
|
|
20230718,111100,520564669,810,811,811,810,3298
|
|
20230718,111000,517893229,813,813,813,813,1
|
|
20230718,110900,517892416,809,809,809,809,0
|
|
20230718,110800,517892416,809,808,809,808,3891
|
|
20230718,110700,514747601,808,810,810,808,12511
|
|
20230718,110600,504629150,810,810,810,809,6721
|
|
20230718,110500,499185455,811,811,812,810,45478
|
|
20230718,110400,462345232,814,814,814,814,1
|
|
20230718,110300,462344418,813,813,813,813,100
|
|
20230718,110200,462263118,813,812,813,812,1700
|
|
20230718,110100,460881118,811,812,812,811,302
|
|
20230718,110000,460635896,812,810,812,810,430
|
|
20230718,105900,460287368,810,810,811,810,447
|
|
20230718,105800,459924853,810,813,814,810,689
|
|
20230718,105700,459365983,811,815,815,811,43
|
|
20230718,105600,459331015,812,813,815,811,13314
|
|
20230718,105500,448531127,813,814,815,813,53
|
|
20230718,105400,448487986,815,814,815,813,349
|
|
20230718,105300,448204052,814,813,815,812,41
|
|
20230718,105200,448170711,813,812,813,812,964
|
|
20230718,105100,447386982,813,813,813,813,0
|
|
20230718,105000,447386982,813,813,813,813,1632
|
|
20230718,104900,446060166,812,812,813,811,1346
|
|
20230718,104800,444965940,812,812,812,811,453
|
|
20230718,104700,444598105,811,812,813,811,100
|
|
20230718,104600,444516953,812,812,812,812,502
|
|
20230718,104500,444109329,812,812,813,811,582
|
|
20230718,104400,443636630,811,813,813,811,683
|
|
20230718,104300,443082353,813,813,816,813,544
|
|
20230718,104200,442639484,811,812,812,811,4034
|
|
20230718,104100,439367765,812,814,815,812,560
|
|
20230718,104000,438912042,814,814,815,813,992
|
|
20230718,103900,438104463,815,811,817,811,5866
|
|
20230718,103800,433346671,817,815,817,811,19642
|
|
20230718,103700,417390386,815,818,818,815,458
|
|
20230718,103600,417017111,817,818,818,817,18
|
|
20230718,103500,417002389,818,815,818,815,9
|
|
20230718,103400,416995051,818,817,818,816,1168
|
|
20230718,103300,416041861,819,818,819,818,5
|
|
20230718,103200,416037770,818,818,818,814,1223
|
|
20230718,103100,415041840,819,819,819,819,1
|
|
20230718,103000,415041021,813,819,820,813,19227
|
|
20230718,102900,399363908,819,819,820,818,204
|
|
20230718,102800,399196832,817,817,817,817,0
|
|
20230718,102700,399196832,817,817,817,817,70
|
|
20230718,102600,399139642,820,820,820,820,0
|
|
20230718,102500,399139642,820,818,820,817,105
|
|
20230718,102400,399053749,818,818,818,818,2
|
|
20230718,102300,399052113,820,820,820,820,0
|
|
20230718,102200,399052113,820,820,820,820,50
|
|
20230718,102100,399011113,820,817,820,817,4
|
|
20230718,102000,399007836,816,816,816,816,1471
|
|
20230718,101900,397807500,816,818,818,816,1030
|
|
20230718,101800,396966707,821,822,822,818,298
|
|
20230718,101700,396722652,822,820,822,820,41
|
|
20230718,101600,396689002,822,822,822,822,656
|
|
20230718,101500,396149770,822,822,822,822,1
|
|
20230718,101400,396148948,823,821,823,821,19
|
|
20230718,101300,396133341,823,823,823,823,3
|
|
20230718,101200,396130872,823,822,823,822,2934
|
|
20230718,101100,393719099,823,823,823,823,1
|
|
20230718,101000,393718276,823,823,823,821,36
|
|
20230718,100900,393688686,823,820,823,820,4009
|
|
20230718,100800,390395221,819,819,819,819,9
|
|
20230718,100700,390387850,819,819,819,816,779
|
|
20230718,100600,389750299,819,819,819,819,1552
|
|
20230718,100500,388479211,819,815,819,815,22
|
|
20230718,100400,388461269,814,813,819,813,1997
|
|
20230718,100300,386837689,819,819,819,819,0
|
|
20230718,100200,386837689,819,815,820,813,7872
|
|
20230718,100100,380431281,815,820,820,815,400
|
|
20230718,100000,380104436,820,821,821,820,175
|
|
20230718,095900,379960790,816,816,816,816,1
|
|
20230718,095800,379959974,824,815,824,815,37903
|
|
20230718,095700,348850113,815,815,815,815,5088
|
|
20230718,095600,344703393,819,818,819,818,6622
|
|
20230718,095500,339286567,819,818,819,818,249
|
|
20230718,095400,339082637,818,818,818,818,253
|
|
20230718,095300,338875683,814,814,814,814,529
|
|
20230718,095200,338445077,817,817,817,817,1
|
|
20230718,095100,338444260,814,819,819,814,463
|
|
20230718,095000,338066378,819,815,819,813,15879
|
|
20230718,094900,325127975,813,815,815,813,3790
|
|
20230718,094800,322044378,813,814,814,813,6579
|
|
20230718,094700,316691072,814,820,823,814,8002
|
|
20230718,094600,310177429,823,820,823,815,18225
|
|
20230718,094500,295255844,816,820,820,816,730
|
|
20230718,094400,294659407,825,825,825,825,0
|
|
20230718,094300,294659407,825,825,825,825,5
|
|
20230718,094200,294655282,825,825,825,825,1
|
|
20230718,094100,294654457,820,825,825,820,2197
|
|
20230718,094000,292850342,827,827,827,827,0
|
|
20230718,093900,292850342,827,827,827,827,0
|
|
20230718,093800,292850342,827,819,827,819,2645
|
|
20230718,093700,290672013,820,820,820,820,522
|
|
20230718,093600,290243973,820,820,820,816,55
|
|
20230718,093500,290199033,820,818,820,815,17206
|
|
20230718,093400,276151211,822,821,822,821,25
|
|
20230718,093300,276130672,822,822,822,822,2
|
|
20230718,093200,276129028,822,819,822,816,6274
|
|
20230718,093100,270999680,819,818,819,816,295
|
|
20230718,093000,270758567,819,819,819,818,290
|
|
20230718,092900,270521115,819,822,824,819,2788
|
|
20230718,092800,268233640,824,824,824,823,611
|
|
20230718,092700,267730178,828,829,829,828,2
|
|
20230718,092600,267728521,825,827,827,825,7730
|
|
20230718,092500,261351268,830,817,830,812,93611
|
|
20230718,092400,184622592,817,817,817,817,615
|
|
20230718,092300,184120137,814,815,817,814,9849
|
|
20230718,092200,176088686,815,817,817,814,1515
|
|
20230718,092100,174852671,816,819,820,816,8787
|
|
20230718,092000,167674296,818,820,820,818,1272
|
|
20230718,091900,166633514,818,821,821,818,4170
|
|
20230718,091800,163222364,821,822,822,812,32201
|
|
20230718,091700,136958115,822,821,822,820,6214
|
|
20230718,091600,131860231,822,823,823,822,201
|
|
20230718,091500,131695008,823,820,823,820,6404
|
|
20230718,091400,126442786,821,823,823,821,3756
|
|
20230718,091300,123358924,824,824,825,820,20666
|
|
20230718,091200,106387878,826,823,826,823,3333
|
|
20230718,091100,103639159,825,822,825,820,765
|
|
20230718,091000,103011272,820,822,822,820,35825
|
|
20230718,090900,73623674,822,825,825,822,21389
|
|
20230718,090800,56037232,825,825,825,822,2101
|
|
20230718,090700,54306611,824,824,826,822,3517
|
|
20230718,090600,51410709,823,825,827,822,18762
|
|
20230718,090500,35976094,827,824,827,824,2373
|
|
20230718,090400,34020214,825,827,827,824,753
|
|
20230718,090300,33398533,827,830,833,825,24896
|
|
20230718,090200,12789519,833,833,833,830,1427
|
|
20230718,090100,11605079,833,833,835,830,1418
|
|
20230718,090000,10423314,833,829,833,829,12557
|