617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191400,612282154,805,805,805,805,10025
|
|
20230719,191300,612282154,805,805,805,805,0
|
|
20230719,191200,612282154,805,805,805,805,0
|
|
20230719,191100,612282154,805,805,805,805,0
|
|
20230719,191000,612282154,805,805,805,805,0
|
|
20230719,190900,612282154,805,805,805,805,0
|
|
20230719,190800,612282154,805,805,805,805,0
|
|
20230719,190700,612282154,805,805,805,805,0
|
|
20230719,190600,612282154,805,805,805,805,0
|
|
20230719,190500,612282154,805,805,805,805,0
|
|
20230719,190400,612282154,805,805,805,805,0
|
|
20230719,190300,612282154,805,805,805,805,0
|
|
20230719,190200,612282154,805,805,805,805,0
|
|
20230719,190100,612282154,805,805,805,805,0
|
|
20230719,190000,612282154,805,805,805,805,0
|
|
20230719,185900,612282154,805,805,805,805,0
|
|
20230719,185800,612282154,805,805,805,805,0
|
|
20230719,185700,612282154,805,805,805,805,0
|
|
20230719,185600,612282154,805,805,805,805,0
|
|
20230719,185500,612282154,805,805,805,805,0
|
|
20230719,185400,612282154,805,805,805,805,0
|
|
20230719,185300,612282154,805,805,805,805,0
|
|
20230719,185200,612282154,805,805,805,805,0
|
|
20230719,185100,612282154,805,805,805,805,0
|
|
20230719,185000,612282154,805,805,805,805,0
|
|
20230719,184900,612282154,805,805,805,805,0
|
|
20230719,184800,612282154,805,805,805,805,0
|
|
20230719,184700,612282154,805,805,805,805,0
|
|
20230719,184600,612282154,805,805,805,805,0
|
|
20230719,184500,612282154,805,805,805,805,0
|
|
20230719,184400,612282154,805,805,805,805,10025
|
|
20230719,184300,612282154,805,805,805,805,0
|
|
20230719,184200,612282154,805,805,805,805,0
|
|
20230719,184100,612282154,805,805,805,805,0
|
|
20230719,184000,612282154,805,805,805,805,0
|
|
20230719,183900,612282154,805,805,805,805,0
|
|
20230719,183800,612282154,805,805,805,805,0
|
|
20230719,183700,612282154,805,805,805,805,0
|
|
20230719,183600,612282154,805,805,805,805,0
|
|
20230719,183500,612282154,805,805,805,805,0
|
|
20230719,183400,612282154,805,805,805,805,0
|
|
20230719,183300,612282154,805,805,805,805,0
|
|
20230719,183200,612282154,805,805,805,805,0
|
|
20230719,183100,612282154,805,805,805,805,0
|
|
20230719,183000,612282154,805,805,805,805,0
|
|
20230719,182900,612282154,805,805,805,805,0
|
|
20230719,182800,612282154,805,805,805,805,0
|
|
20230719,182700,612282154,805,805,805,805,0
|
|
20230719,182600,612282154,805,805,805,805,0
|
|
20230719,182500,612282154,805,805,805,805,0
|
|
20230719,182400,612282154,805,805,805,805,0
|
|
20230719,182300,612282154,805,805,805,805,0
|
|
20230719,182200,612282154,805,805,805,805,0
|
|
20230719,182100,612282154,805,805,805,805,0
|
|
20230719,182000,612282154,805,805,805,805,0
|
|
20230719,181900,612282154,805,805,805,805,0
|
|
20230719,181800,612282154,805,805,805,805,0
|
|
20230719,181700,612282154,805,805,805,805,0
|
|
20230719,181600,612282154,805,805,805,805,0
|
|
20230719,181500,612282154,805,805,805,805,0
|
|
20230719,181400,612282154,805,805,805,805,10025
|
|
20230719,181300,612282154,805,805,805,805,0
|
|
20230719,181200,612282154,805,805,805,805,0
|
|
20230719,181100,612282154,805,805,805,805,0
|
|
20230719,181000,612282154,805,805,805,805,0
|
|
20230719,180900,612282154,805,805,805,805,0
|
|
20230719,180800,612282154,805,805,805,805,0
|
|
20230719,180700,612282154,805,805,805,805,0
|
|
20230719,180600,612282154,805,805,805,805,0
|
|
20230719,180500,612282154,805,805,805,805,0
|
|
20230719,180400,612282154,805,805,805,805,0
|
|
20230719,180300,612282154,805,805,805,805,0
|
|
20230719,180200,612282154,805,805,805,805,0
|
|
20230719,180100,612282154,805,805,805,805,0
|
|
20230719,180000,612282154,805,805,805,805,0
|
|
20230719,175900,612282154,805,805,805,805,0
|
|
20230719,175800,612282154,805,805,805,805,0
|
|
20230719,175700,612282154,805,805,805,805,0
|
|
20230719,175600,612282154,805,805,805,805,0
|
|
20230719,175500,612282154,805,805,805,805,0
|
|
20230719,175400,612282154,805,805,805,805,0
|
|
20230719,175300,612282154,805,805,805,805,0
|
|
20230719,175200,612282154,805,805,805,805,0
|
|
20230719,175100,612282154,805,805,805,805,0
|
|
20230719,175000,612282154,805,805,805,805,0
|
|
20230719,174900,612282154,805,805,805,805,0
|
|
20230719,174800,612282154,805,805,805,805,0
|
|
20230719,174700,612282154,805,805,805,805,0
|
|
20230719,174600,612282154,805,805,805,805,0
|
|
20230719,174500,612282154,805,805,805,805,0
|
|
20230719,174400,612282154,805,805,805,805,10025
|
|
20230719,174300,612282154,805,805,805,805,0
|
|
20230719,174200,612282154,805,805,805,805,0
|
|
20230719,174100,612282154,805,805,805,805,0
|
|
20230719,174000,612282154,805,805,805,805,0
|
|
20230719,173900,612282154,805,805,805,805,0
|
|
20230719,173800,612282154,805,805,805,805,0
|
|
20230719,173700,612282154,805,805,805,805,0
|
|
20230719,173600,612282154,805,805,805,805,0
|
|
20230719,173500,612282154,805,805,805,805,0
|
|
20230719,173400,612282154,805,805,805,805,0
|
|
20230719,173300,612282154,805,805,805,805,0
|
|
20230719,173200,612282154,805,805,805,805,0
|
|
20230719,173100,612282154,805,805,805,805,0
|
|
20230719,173000,612282154,805,805,805,805,0
|
|
20230719,172900,612282154,805,805,805,805,0
|
|
20230719,172800,612282154,805,805,805,805,0
|
|
20230719,172700,612282154,805,805,805,805,0
|
|
20230719,172600,612282154,805,805,805,805,0
|
|
20230719,172500,612282154,805,805,805,805,0
|
|
20230719,172400,612282154,805,805,805,805,0
|
|
20230719,172300,612282154,805,805,805,805,0
|
|
20230719,172200,612282154,805,805,805,805,0
|
|
20230719,172100,612282154,805,805,805,805,0
|
|
20230719,172000,612282154,805,805,805,805,0
|
|
20230719,171900,612282154,805,805,805,805,0
|
|
20230719,171800,612282154,805,805,805,805,0
|
|
20230719,171700,612282154,805,805,805,805,0
|
|
20230719,171600,612282154,805,805,805,805,0
|
|
20230719,171500,612282154,805,805,805,805,0
|
|
20230719,171400,612282154,805,805,805,805,10025
|
|
20230719,171300,612282154,805,805,805,805,0
|
|
20230719,171200,612282154,805,805,805,805,0
|
|
20230719,171100,612282154,805,805,805,805,0
|
|
20230719,171000,612282154,805,805,805,805,0
|
|
20230719,170900,612282154,805,805,805,805,0
|
|
20230719,170800,612282154,805,805,805,805,0
|
|
20230719,170700,612282154,805,805,805,805,0
|
|
20230719,170600,612282154,805,805,805,805,0
|
|
20230719,170500,612282154,805,805,805,805,0
|
|
20230719,170400,612282154,805,805,805,805,0
|
|
20230719,170300,612282154,805,805,805,805,0
|
|
20230719,170200,612282154,805,805,805,805,0
|
|
20230719,170100,612282154,805,805,805,805,0
|
|
20230719,170000,612282154,805,805,805,805,0
|
|
20230719,165900,612282154,805,805,805,805,0
|
|
20230719,165800,612282154,805,805,805,805,0
|
|
20230719,165700,612282154,805,805,805,805,0
|
|
20230719,165600,612282154,805,805,805,805,0
|
|
20230719,165500,612282154,805,805,805,805,0
|
|
20230719,165400,612282154,805,805,805,805,0
|
|
20230719,165300,612282154,805,805,805,805,0
|
|
20230719,165200,612282154,805,805,805,805,0
|
|
20230719,165100,612282154,805,805,805,805,0
|
|
20230719,165000,612282154,805,805,805,805,0
|
|
20230719,164900,612282154,805,805,805,805,0
|
|
20230719,164800,612282154,805,805,805,805,0
|
|
20230719,164700,612282154,805,805,805,805,0
|
|
20230719,164600,612282154,805,805,805,805,0
|
|
20230719,164500,612282154,805,805,805,805,0
|
|
20230719,164400,612282154,805,805,805,805,10025
|
|
20230719,164300,612282154,805,805,805,805,0
|
|
20230719,164200,612282154,805,805,805,805,0
|
|
20230719,164100,612282154,805,805,805,805,0
|
|
20230719,164000,612282154,805,805,805,805,0
|
|
20230719,163900,612282154,805,805,805,805,0
|
|
20230719,163800,612282154,805,805,805,805,0
|
|
20230719,163700,612282154,805,805,805,805,0
|
|
20230719,163600,612282154,805,805,805,805,0
|
|
20230719,163500,612282154,805,805,805,805,0
|
|
20230719,163400,612282154,805,805,805,805,0
|
|
20230719,163300,612282154,805,805,805,805,0
|
|
20230719,163200,612282154,805,805,805,805,0
|
|
20230719,163100,612282154,805,805,805,805,0
|
|
20230719,163000,612282154,805,805,805,805,0
|
|
20230719,162900,612282154,805,805,805,805,0
|
|
20230719,162800,612282154,805,805,805,805,0
|
|
20230719,162700,612282154,805,805,805,805,0
|
|
20230719,162600,612282154,805,805,805,805,0
|
|
20230719,162500,612282154,805,805,805,805,0
|
|
20230719,162400,612282154,805,805,805,805,0
|
|
20230719,162300,612282154,805,805,805,805,0
|
|
20230719,162200,612282154,805,805,805,805,0
|
|
20230719,162100,612282154,805,805,805,805,0
|
|
20230719,162000,612282154,805,805,805,805,0
|
|
20230719,161900,612282154,805,805,805,805,0
|
|
20230719,161800,612282154,805,805,805,805,0
|
|
20230719,161700,612282154,805,805,805,805,0
|
|
20230719,161600,612282154,805,805,805,805,0
|
|
20230719,161500,612282154,805,805,805,805,0
|
|
20230719,161400,612282154,805,805,805,805,10025
|
|
20230719,161300,612282154,805,805,805,805,0
|
|
20230719,161200,612282154,805,805,805,805,0
|
|
20230719,161100,612282154,805,805,805,805,0
|
|
20230719,161000,612282154,805,805,805,805,0
|
|
20230719,160900,612282154,805,805,805,805,0
|
|
20230719,160800,612282154,805,805,805,805,0
|
|
20230719,160700,612282154,805,805,805,805,0
|
|
20230719,160600,612282154,805,805,805,805,0
|
|
20230719,160500,612282154,805,805,805,805,0
|
|
20230719,160400,612282154,805,805,805,805,0
|
|
20230719,160300,612282154,805,805,805,805,0
|
|
20230719,160200,612282154,805,805,805,805,0
|
|
20230719,160100,612282154,805,805,805,805,0
|
|
20230719,160000,612282154,805,805,805,805,0
|
|
20230719,155900,612282154,805,805,805,805,0
|
|
20230719,155800,612282154,805,805,805,805,0
|
|
20230719,155700,612282154,805,805,805,805,0
|
|
20230719,155600,612282154,805,805,805,805,0
|
|
20230719,155500,612282154,805,805,805,805,0
|
|
20230719,155400,612282154,805,805,805,805,0
|
|
20230719,155300,612282154,805,805,805,805,0
|
|
20230719,155200,612282154,805,805,805,805,0
|
|
20230719,155100,612282154,805,805,805,805,0
|
|
20230719,155000,612282154,805,805,805,805,0
|
|
20230719,154900,612282154,805,805,805,805,0
|
|
20230719,154800,612282154,805,805,805,805,0
|
|
20230719,154700,612282154,805,805,805,805,0
|
|
20230719,154600,612282154,805,805,805,805,0
|
|
20230719,154500,612282154,805,805,805,805,0
|
|
20230719,154400,612282154,805,805,805,805,10025
|
|
20230719,154300,612282154,805,805,805,805,0
|
|
20230719,154200,612282154,805,805,805,805,0
|
|
20230719,154100,612282154,805,805,805,805,0
|
|
20230719,154000,612282154,805,805,805,805,0
|
|
20230719,153900,612282154,805,805,805,805,0
|
|
20230719,153800,612282154,805,805,805,805,0
|
|
20230719,153700,612282154,805,805,805,805,0
|
|
20230719,153600,612282154,805,805,805,805,0
|
|
20230719,153500,612282154,805,805,805,805,0
|
|
20230719,153400,612282154,805,805,805,805,0
|
|
20230719,153300,612282154,805,805,805,805,0
|
|
20230719,153200,612282154,805,805,805,805,0
|
|
20230719,153100,612282154,805,805,805,805,0
|
|
20230719,153000,612282154,805,805,805,805,10025
|
|
20230719,152900,604212029,803,803,803,803,0
|
|
20230719,152800,604212029,803,803,803,803,0
|
|
20230719,152700,604212029,803,803,803,803,0
|
|
20230719,152600,604212029,803,803,803,803,0
|
|
20230719,152500,604212029,803,803,803,803,0
|
|
20230719,152400,604212029,803,803,803,803,0
|
|
20230719,152300,604212029,803,803,803,803,0
|
|
20230719,152200,604212029,803,803,803,803,0
|
|
20230719,152100,604212029,803,803,803,803,0
|
|
20230719,152000,604212029,803,803,803,803,0
|
|
20230719,151900,604212029,803,802,803,799,3060
|
|
20230719,151800,601763885,803,803,803,799,6537
|
|
20230719,151700,596537545,803,802,803,802,15
|
|
20230719,151600,596525510,803,802,803,800,16295
|
|
20230719,151500,583473943,803,803,803,803,203
|
|
20230719,151400,583310934,803,802,803,801,4180
|
|
20230719,151300,579960808,803,805,805,802,5939
|
|
20230719,151200,575192814,805,804,805,803,4066
|
|
20230719,151100,571925803,804,804,804,804,3
|
|
20230719,151000,571923391,803,804,804,803,20
|
|
20230719,150900,571907328,804,804,804,804,40
|
|
20230719,150800,571875168,804,804,804,804,103
|
|
20230719,150700,571792356,804,804,804,804,253
|
|
20230719,150600,571588944,803,805,805,803,2635
|
|
20230719,150500,569472304,805,805,805,805,0
|
|
20230719,150400,569472304,805,804,805,804,7992
|
|
20230719,150300,563046733,804,803,804,803,23
|
|
20230719,150200,563028261,804,804,805,804,2027
|
|
20230719,150100,561398552,805,804,805,804,67
|
|
20230719,150000,561344676,805,805,805,805,2391
|
|
20230719,145900,559419921,805,804,805,804,944
|
|
20230719,145800,558660942,804,804,804,804,41
|
|
20230719,145700,558627978,804,804,804,804,503
|
|
20230719,145600,558223566,804,804,804,804,4
|
|
20230719,145500,558220350,804,804,804,804,60
|
|
20230719,145400,558172110,804,804,804,803,2787
|
|
20230719,145300,555933723,804,804,805,804,215
|
|
20230719,145200,555760805,804,805,805,804,1228
|
|
20230719,145100,554773492,805,804,805,804,987
|
|
20230719,145000,553979940,804,805,805,804,20
|
|
20230719,144900,553963857,804,804,804,803,3149
|
|
20230719,144800,551432701,804,804,804,804,201
|
|
20230719,144700,551271097,804,804,804,804,19
|
|
20230719,144600,551255821,804,804,804,804,202
|
|
20230719,144500,551093413,804,804,804,804,41
|
|
20230719,144400,551060449,804,803,804,803,439
|
|
20230719,144300,550707619,803,803,803,803,46
|
|
20230719,144200,550670681,804,804,804,804,0
|
|
20230719,144100,550670681,804,804,804,804,1000
|
|
20230719,144000,549866681,804,804,804,804,2488
|
|
20230719,143900,547866329,804,804,804,804,3
|
|
20230719,143800,547863917,804,804,804,804,2
|
|
20230719,143700,547862309,803,803,804,803,122
|
|
20230719,143600,547764342,804,804,804,804,0
|
|
20230719,143500,547764342,804,803,804,803,120
|
|
20230719,143400,547667980,804,803,804,803,4804
|
|
20230719,143300,543810367,804,804,804,804,587
|
|
20230719,143200,543338419,804,803,805,803,7190
|
|
20230719,143100,537557769,804,802,804,802,3294
|
|
20230719,143000,534912785,802,801,802,801,12102
|
|
20230719,142900,525219081,800,800,800,800,500
|
|
20230719,142800,524819081,800,800,801,800,375
|
|
20230719,142700,524519080,801,800,801,800,595
|
|
20230719,142600,524043079,801,801,801,801,0
|
|
20230719,142500,524043079,801,800,801,799,5099
|
|
20230719,142400,519966876,800,800,800,800,1504
|
|
20230719,142300,518763676,800,800,800,800,10
|
|
20230719,142200,518755676,799,800,800,799,4041
|
|
20230719,142100,515526906,800,801,801,800,13858
|
|
20230719,142000,504434124,803,803,803,803,100
|
|
20230719,141900,504353824,802,803,803,802,60
|
|
20230719,141800,504305694,803,803,803,803,0
|
|
20230719,141700,504305694,803,802,803,802,102
|
|
20230719,141600,504223789,802,802,802,802,30
|
|
20230719,141500,504199729,801,801,801,800,10718
|
|
20230719,141400,495624311,803,803,803,803,0
|
|
20230719,141300,495624311,803,801,803,801,6524
|
|
20230719,141200,490398585,802,802,802,802,0
|
|
20230719,141100,490398585,802,803,803,802,1009
|
|
20230719,141000,489588367,804,804,804,804,622
|
|
20230719,140900,489088279,804,802,804,802,94
|
|
20230719,140800,489012887,802,802,802,802,4950
|
|
20230719,140700,485042987,802,802,802,802,0
|
|
20230719,140600,485042987,802,802,802,802,50
|
|
20230719,140500,485002887,802,802,802,802,2
|
|
20230719,140400,485001283,802,802,802,802,605
|
|
20230719,140300,484516073,803,803,803,803,0
|
|
20230719,140200,484516073,803,803,803,803,52
|
|
20230719,140100,484474317,804,803,804,803,3135
|
|
20230719,140000,481956911,803,803,803,803,108
|
|
20230719,135900,481870187,803,803,803,803,0
|
|
20230719,135800,481870187,803,803,803,803,2
|
|
20230719,135700,481868581,800,800,800,800,797
|
|
20230719,135600,481230981,800,801,801,800,1890
|
|
20230719,135500,479717092,801,802,802,801,339
|
|
20230719,135400,479445385,802,802,802,802,0
|
|
20230719,135300,479445385,802,802,802,802,157
|
|
20230719,135200,479319471,802,801,802,801,404
|
|
20230719,135100,478995858,801,801,801,801,1436
|
|
20230719,135000,477845622,801,801,801,801,500
|
|
20230719,134900,477445122,801,801,801,801,10
|
|
20230719,134800,477437112,801,801,801,801,500
|
|
20230719,134700,477036612,801,801,801,801,0
|
|
20230719,134600,477036612,801,801,801,801,0
|
|
20230719,134500,477036612,801,801,801,801,0
|
|
20230719,134400,477036612,801,801,801,801,600
|
|
20230719,134300,476556012,803,803,803,803,0
|
|
20230719,134200,476556012,803,803,803,803,0
|
|
20230719,134100,476556012,803,803,803,803,0
|
|
20230719,134000,476556012,803,803,803,803,121
|
|
20230719,133900,476458849,803,803,803,803,0
|
|
20230719,133800,476458849,803,803,803,803,0
|
|
20230719,133700,476458849,803,803,803,803,1
|
|
20230719,133600,476458046,800,800,800,800,0
|
|
20230719,133500,476458046,800,802,802,800,10172
|
|
20230719,133400,468311845,802,802,802,802,1449
|
|
20230719,133300,467149747,803,803,803,803,0
|
|
20230719,133200,467149747,803,803,803,803,10
|
|
20230719,133100,467141717,803,803,803,803,747
|
|
20230719,133000,466541876,803,803,803,803,8
|
|
20230719,132900,466535452,804,804,804,804,0
|
|
20230719,132800,466535452,804,804,804,804,0
|
|
20230719,132700,466535452,804,804,804,804,1
|
|
20230719,132600,466534648,800,800,800,800,2000
|
|
20230719,132500,464934648,804,804,804,804,50
|
|
20230719,132400,464894448,804,801,804,800,82
|
|
20230719,132300,464828737,802,802,804,799,13355
|
|
20230719,132200,454154702,804,804,804,802,20
|
|
20230719,132100,454138650,803,803,803,803,0
|
|
20230719,132000,454138650,803,803,803,803,318
|
|
20230719,131900,453883296,801,803,803,801,18
|
|
20230719,131800,453868858,803,803,803,803,0
|
|
20230719,131700,453868858,803,803,803,802,9
|
|
20230719,131600,453861636,803,803,803,803,3
|
|
20230719,131500,453859227,803,803,803,803,41
|
|
20230719,131400,453826304,803,800,803,799,2498
|
|
20230719,131300,451828441,800,801,801,799,7114
|
|
20230719,131200,446137365,803,801,803,800,420
|
|
20230719,131100,445801143,802,803,803,802,337
|
|
20230719,131000,445530866,800,802,802,800,1093
|
|
20230719,130900,444656335,804,804,804,804,3
|
|
20230719,130800,444653923,804,804,804,804,0
|
|
20230719,130700,444653923,804,804,804,804,1
|
|
20230719,130600,444653119,799,799,799,799,0
|
|
20230719,130500,444653119,799,802,802,799,21052
|
|
20230719,130400,427808442,804,804,804,804,0
|
|
20230719,130300,427808442,804,804,804,804,3
|
|
20230719,130200,427806030,804,804,804,804,0
|
|
20230719,130100,427806030,804,804,804,804,16
|
|
20230719,130000,427793166,802,801,802,801,2649
|
|
20230719,125900,425670871,802,802,802,802,54
|
|
20230719,125800,425627563,804,804,804,804,0
|
|
20230719,125700,425627563,804,804,804,804,0
|
|
20230719,125600,425627563,804,804,804,804,0
|
|
20230719,125500,425627563,804,804,804,804,4
|
|
20230719,125400,425624347,804,801,804,801,3672
|
|
20230719,125300,422682316,805,805,805,805,462
|
|
20230719,125200,422310406,805,802,805,800,1503
|
|
20230719,125100,421106381,805,805,805,805,3
|
|
20230719,125000,421103966,800,805,805,800,2501
|
|
20230719,124900,419098645,805,805,805,805,500
|
|
20230719,124800,418696145,805,805,805,805,0
|
|
20230719,124700,418696145,805,805,805,805,2
|
|
20230719,124600,418694535,805,805,805,805,0
|
|
20230719,124500,418694535,805,805,805,805,99
|
|
20230719,124400,418614840,805,805,805,805,0
|
|
20230719,124300,418614840,805,805,805,805,0
|
|
20230719,124200,418614840,805,805,805,805,0
|
|
20230719,124100,418614840,805,805,805,805,3
|
|
20230719,124000,418612425,800,805,805,800,2101
|
|
20230719,123900,416930920,800,803,805,800,8502
|
|
20230719,123800,410117425,803,804,804,803,1257
|
|
20230719,123700,409106954,803,803,803,803,659
|
|
20230719,123600,408577777,803,803,803,803,0
|
|
20230719,123500,408577777,803,803,803,803,129
|
|
20230719,123400,408474190,803,803,803,803,0
|
|
20230719,123300,408474190,803,803,803,803,1
|
|
20230719,123200,408473387,803,803,803,803,813
|
|
20230719,123100,407820548,803,803,803,803,0
|
|
20230719,123000,407820548,803,804,804,803,18
|
|
20230719,122900,407806077,804,804,804,803,14
|
|
20230719,122800,407794824,804,803,804,803,182
|
|
20230719,122700,407648675,804,804,804,804,0
|
|
20230719,122600,407648675,804,803,804,803,128
|
|
20230719,122500,407545764,803,804,804,803,549
|
|
20230719,122400,407104897,804,804,804,804,24
|
|
20230719,122300,407085601,804,804,804,803,334
|
|
20230719,122200,406817179,804,803,804,803,17
|
|
20230719,122100,406803525,804,804,804,804,14
|
|
20230719,122000,406792269,804,804,804,804,0
|
|
20230719,121900,406792269,804,804,804,804,1
|
|
20230719,121800,406791465,804,804,804,804,0
|
|
20230719,121700,406791465,804,801,805,801,9
|
|
20230719,121600,406784231,801,804,804,801,1508
|
|
20230719,121500,405575283,805,805,805,805,0
|
|
20230719,121400,405575283,805,805,805,805,1
|
|
20230719,121300,405574478,805,805,805,805,0
|
|
20230719,121200,405574478,805,805,805,805,100
|
|
20230719,121100,405493978,805,805,805,805,2
|
|
20230719,121000,405492368,805,805,805,805,0
|
|
20230719,120900,405492368,805,805,805,805,0
|
|
20230719,120800,405492368,805,805,805,805,100
|
|
20230719,120700,405411868,806,801,806,800,7007
|
|
20230719,120600,399776163,804,804,804,804,1
|
|
20230719,120500,399775359,804,804,804,804,12
|
|
20230719,120400,399765711,804,804,804,804,1
|
|
20230719,120300,399764907,800,800,800,800,1
|
|
20230719,120200,399764107,804,800,804,800,6
|
|
20230719,120100,399759303,804,800,804,800,21
|
|
20230719,120000,399742499,804,804,804,804,1
|
|
20230719,115900,399741695,800,801,801,800,7000
|
|
20230719,115800,394141694,805,805,805,805,0
|
|
20230719,115700,394141694,805,805,805,805,0
|
|
20230719,115600,394141694,805,805,805,805,110
|
|
20230719,115500,394053144,801,801,801,801,7288
|
|
20230719,115400,388215456,805,805,805,805,280
|
|
20230719,115300,387990056,805,804,805,804,3862
|
|
20230719,115200,384881205,804,804,804,804,0
|
|
20230719,115100,384881205,804,804,804,804,50
|
|
20230719,115000,384841005,804,804,804,804,0
|
|
20230719,114900,384841005,804,804,804,804,10
|
|
20230719,114800,384832965,804,804,804,804,3
|
|
20230719,114700,384830553,804,800,804,800,2
|
|
20230719,114600,384828949,800,800,800,800,204
|
|
20230719,114500,384665749,804,805,805,804,153
|
|
20230719,114400,384542661,805,801,805,801,260
|
|
20230719,114300,384334361,802,802,802,802,1556
|
|
20230719,114200,383086449,805,805,805,805,0
|
|
20230719,114100,383086449,805,805,805,805,0
|
|
20230719,114000,383086449,805,805,805,803,489
|
|
20230719,113900,382693770,805,805,805,805,0
|
|
20230719,113800,382693770,805,805,805,805,0
|
|
20230719,113700,382693770,805,804,805,804,1031
|
|
20230719,113600,381863832,802,802,802,802,10
|
|
20230719,113500,381855812,804,804,804,804,0
|
|
20230719,113400,381855812,804,804,804,804,0
|
|
20230719,113300,381855812,804,804,804,804,1
|
|
20230719,113200,381855008,802,802,802,802,181
|
|
20230719,113100,381709846,802,802,802,802,485
|
|
20230719,113000,381320876,802,802,802,802,200
|
|
20230719,112900,381160476,798,798,798,798,0
|
|
20230719,112800,381160476,798,799,799,798,2471
|
|
20230719,112700,379188071,799,799,799,799,1981
|
|
20230719,112600,377605252,799,801,801,799,21316
|
|
20230719,112500,360564933,802,802,802,802,10
|
|
20230719,112400,360556913,802,802,802,802,0
|
|
20230719,112300,360556913,802,802,802,802,64
|
|
20230719,112200,360505585,802,802,802,802,0
|
|
20230719,112100,360505585,802,802,802,802,157
|
|
20230719,112000,360379671,801,801,804,801,908
|
|
20230719,111900,359652348,801,801,801,801,1000
|
|
20230719,111800,358851348,804,804,804,804,0
|
|
20230719,111700,358851348,804,804,804,804,4
|
|
20230719,111600,358848132,803,803,803,803,5033
|
|
20230719,111500,354806633,803,801,803,800,1027
|
|
20230719,111400,353984398,802,802,802,802,2171
|
|
20230719,111300,352243256,802,802,802,802,1
|
|
20230719,111200,352242454,803,803,803,803,501
|
|
20230719,111100,351840151,806,806,806,806,1
|
|
20230719,111000,351839345,806,806,806,806,1
|
|
20230719,110900,351838539,805,800,805,800,1501
|
|
20230719,110800,350635234,806,806,806,806,0
|
|
20230719,110700,350635234,806,803,806,803,7002
|
|
20230719,110600,344993426,800,801,801,800,4289
|
|
20230719,110500,341561726,802,801,802,801,1007
|
|
20230719,110400,340755114,801,801,801,801,33
|
|
20230719,110300,340728681,800,805,805,800,51043
|
|
20230719,110200,299879501,807,806,807,806,3
|
|
20230719,110100,299877082,805,806,807,804,116
|
|
20230719,110000,299783802,807,805,807,805,136
|
|
20230719,105900,299674064,804,805,805,804,103
|
|
20230719,105800,299591152,805,805,805,805,0
|
|
20230719,105700,299591152,805,803,805,803,2
|
|
20230719,105600,299589544,805,806,807,805,225
|
|
20230719,105500,299408271,807,807,807,807,50
|
|
20230719,105400,299367921,807,807,807,807,0
|
|
20230719,105300,299367921,807,807,807,807,0
|
|
20230719,105200,299367921,807,807,807,807,0
|
|
20230719,105100,299367921,807,807,807,807,0
|
|
20230719,105000,299367921,807,805,807,805,107
|
|
20230719,104900,299281636,802,804,804,802,11378
|
|
20230719,104800,290151159,804,804,804,804,100
|
|
20230719,104700,290070759,805,805,805,805,1136
|
|
20230719,104600,289156279,805,806,806,805,1439
|
|
20230719,104500,287996946,806,806,806,806,162
|
|
20230719,104400,287866374,806,806,806,806,531
|
|
20230719,104300,287438388,806,806,806,806,17
|
|
20230719,104200,287424686,806,808,808,806,500
|
|
20230719,104100,287021684,808,808,808,808,819
|
|
20230719,104000,286359932,808,808,808,808,10
|
|
20230719,103900,286351852,806,806,806,806,1025
|
|
20230719,103800,285525702,806,806,806,806,500
|
|
20230719,103700,285122702,808,808,808,808,0
|
|
20230719,103600,285122702,808,806,808,806,186
|
|
20230719,103500,284972782,806,806,806,806,110
|
|
20230719,103400,284884122,806,806,806,806,2250
|
|
20230719,103300,283070622,806,807,807,806,6436
|
|
20230719,103200,277882495,807,807,807,807,1003
|
|
20230719,103100,277073074,808,808,808,808,0
|
|
20230719,103000,277073074,808,806,808,806,28
|
|
20230719,102900,277050496,806,806,806,806,0
|
|
20230719,102800,277050496,806,806,806,806,0
|
|
20230719,102700,277050496,806,808,808,806,170
|
|
20230719,102600,276913376,807,807,807,807,110
|
|
20230719,102500,276824606,807,807,807,807,32
|
|
20230719,102400,276798782,809,809,809,809,0
|
|
20230719,102300,276798782,809,809,809,809,0
|
|
20230719,102200,276798782,809,807,809,806,1055
|
|
20230719,102100,275948418,807,807,807,807,20
|
|
20230719,102000,275932278,806,807,807,806,1500
|
|
20230719,101900,274723277,808,808,808,808,99
|
|
20230719,101800,274643285,808,808,808,808,1
|
|
20230719,101700,274642477,809,809,809,809,1489
|
|
20230719,101600,273437876,810,810,810,810,1
|
|
20230719,101500,273437066,810,810,810,810,158
|
|
20230719,101400,273309086,810,809,810,809,60
|
|
20230719,101300,273260536,808,808,808,808,0
|
|
20230719,101200,273260536,808,808,808,808,0
|
|
20230719,101100,273260536,808,808,808,808,4795
|
|
20230719,101000,269386176,808,809,809,808,795
|
|
20230719,100900,268743033,808,809,809,808,304
|
|
20230719,100800,268497137,809,808,809,808,178
|
|
20230719,100700,268353140,808,806,808,806,22436
|
|
20230719,100600,250257960,805,805,805,805,1500
|
|
20230719,100500,249050460,804,801,804,801,99
|
|
20230719,100400,248970882,801,802,804,801,26117
|
|
20230719,100300,228050034,802,805,805,802,2022
|
|
20230719,100200,226428214,805,805,805,805,0
|
|
20230719,100100,226428214,805,805,805,805,300
|
|
20230719,100000,226186714,805,801,805,801,605
|
|
20230719,095900,225701765,801,801,801,801,1122
|
|
20230719,095800,224803043,801,801,801,801,5102
|
|
20230719,095700,220716341,801,801,801,801,65
|
|
20230719,095600,220664276,805,805,805,805,0
|
|
20230719,095500,220664276,805,805,805,805,472
|
|
20230719,095400,220284316,805,805,805,805,2
|
|
20230719,095300,220282706,800,800,800,800,1830
|
|
20230719,095200,218818706,800,805,805,800,1135
|
|
20230719,095100,217910696,805,805,805,805,0
|
|
20230719,095000,217910696,805,805,805,805,35
|
|
20230719,094900,217882521,805,800,805,800,734
|
|
20230719,094800,217295316,799,802,802,799,50013
|
|
20230719,094700,177281557,806,806,806,806,9
|
|
20230719,094600,177274303,806,806,806,806,202
|
|
20230719,094500,177111491,805,805,805,801,4
|
|
20230719,094400,177108275,801,800,805,800,321
|
|
20230719,094300,176851403,800,800,800,800,2
|
|
20230719,094200,176849803,806,806,806,799,65429
|
|
20230719,094100,124483178,806,806,806,806,0
|
|
20230719,094000,124483178,806,807,807,806,4
|
|
20230719,093900,124479953,805,807,807,802,1342
|
|
20230719,093800,123403486,807,807,807,807,2
|
|
20230719,093700,123401872,807,805,807,805,79
|
|
20230719,093600,123338194,807,803,807,803,7280
|
|
20230719,093500,117479824,804,805,805,803,175
|
|
20230719,093400,117339184,805,804,805,803,1104
|
|
20230719,093300,116451910,804,804,804,803,273
|
|
20230719,093200,116232430,805,805,805,805,200
|
|
20230719,093100,116071430,805,803,805,802,301
|
|
20230719,093000,115829282,802,801,802,801,3194
|
|
20230719,092900,113269630,802,801,802,801,1031
|
|
20230719,092800,112443768,801,802,802,801,7818
|
|
20230719,092700,106181505,802,802,802,802,5
|
|
20230719,092600,106177495,803,803,803,801,134
|
|
20230719,092500,106070127,803,803,803,800,27083
|
|
20230719,092400,84380899,804,805,805,804,1421
|
|
20230719,092300,83238391,805,805,805,804,2048
|
|
20230719,092200,81589797,805,805,805,805,107
|
|
20230719,092100,81503662,805,805,805,805,1078
|
|
20230719,092000,80635872,805,805,805,805,228
|
|
20230719,091900,80452332,805,807,807,804,15791
|
|
20230719,091800,67716015,810,806,810,805,78
|
|
20230719,091700,67653075,811,812,812,803,16691
|
|
20230719,091600,54165806,815,813,815,813,2371
|
|
20230719,091500,52234902,813,811,813,810,4633
|
|
20230719,091400,48474920,810,806,810,806,5761
|
|
20230719,091300,43821333,807,810,810,807,303
|
|
20230719,091200,43576503,805,810,810,805,1842
|
|
20230719,091100,42091012,805,809,811,805,5731
|
|
20230719,091000,37452276,809,809,809,809,20
|
|
20230719,090900,37436096,805,814,814,805,8769
|
|
20230719,090800,30374731,807,808,809,806,4018
|
|
20230719,090700,27129203,806,807,808,806,2027
|
|
20230719,090600,25494438,808,806,808,806,5362
|
|
20230719,090500,21172022,808,808,808,806,5204
|
|
20230719,090400,16976175,808,807,808,807,5292
|
|
20230719,090300,12700347,807,810,810,807,4811
|
|
20230719,090200,8815930,810,811,812,810,1998
|
|
20230719,090100,7195215,817,817,818,811,4583
|
|
20230719,090000,3448453,818,807,818,807,4246
|