612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190900,613335626,823,823,823,823,28643
|
|
20230720,190800,613335626,823,823,823,823,0
|
|
20230720,190700,613335626,823,823,823,823,0
|
|
20230720,190600,613335626,823,823,823,823,0
|
|
20230720,190500,613335626,823,823,823,823,0
|
|
20230720,190400,613335626,823,823,823,823,0
|
|
20230720,190300,613335626,823,823,823,823,0
|
|
20230720,190200,613335626,823,823,823,823,0
|
|
20230720,190100,613335626,823,823,823,823,0
|
|
20230720,190000,613335626,823,823,823,823,0
|
|
20230720,185900,613335626,823,823,823,823,0
|
|
20230720,185800,613335626,823,823,823,823,0
|
|
20230720,185700,613335626,823,823,823,823,0
|
|
20230720,185600,613335626,823,823,823,823,0
|
|
20230720,185500,613335626,823,823,823,823,0
|
|
20230720,185400,613335626,823,823,823,823,0
|
|
20230720,185300,613335626,823,823,823,823,0
|
|
20230720,185200,613335626,823,823,823,823,0
|
|
20230720,185100,613335626,823,823,823,823,0
|
|
20230720,185000,613335626,823,823,823,823,0
|
|
20230720,184900,613335626,823,823,823,823,0
|
|
20230720,184800,613335626,823,823,823,823,0
|
|
20230720,184700,613335626,823,823,823,823,0
|
|
20230720,184600,613335626,823,823,823,823,0
|
|
20230720,184500,613335626,823,823,823,823,0
|
|
20230720,184400,613335626,823,823,823,823,0
|
|
20230720,184300,613335626,823,823,823,823,0
|
|
20230720,184200,613335626,823,823,823,823,0
|
|
20230720,184100,613335626,823,823,823,823,0
|
|
20230720,184000,613335626,823,823,823,823,0
|
|
20230720,183900,613335626,823,823,823,823,28643
|
|
20230720,183800,613335626,823,823,823,823,0
|
|
20230720,183700,613335626,823,823,823,823,0
|
|
20230720,183600,613335626,823,823,823,823,0
|
|
20230720,183500,613335626,823,823,823,823,0
|
|
20230720,183400,613335626,823,823,823,823,0
|
|
20230720,183300,613335626,823,823,823,823,0
|
|
20230720,183200,613335626,823,823,823,823,0
|
|
20230720,183100,613335626,823,823,823,823,0
|
|
20230720,183000,613335626,823,823,823,823,0
|
|
20230720,182900,613335626,823,823,823,823,0
|
|
20230720,182800,613335626,823,823,823,823,0
|
|
20230720,182700,613335626,823,823,823,823,0
|
|
20230720,182600,613335626,823,823,823,823,0
|
|
20230720,182500,613335626,823,823,823,823,0
|
|
20230720,182400,613335626,823,823,823,823,0
|
|
20230720,182300,613335626,823,823,823,823,0
|
|
20230720,182200,613335626,823,823,823,823,0
|
|
20230720,182100,613335626,823,823,823,823,0
|
|
20230720,182000,613335626,823,823,823,823,0
|
|
20230720,181900,613335626,823,823,823,823,0
|
|
20230720,181800,613335626,823,823,823,823,0
|
|
20230720,181700,613335626,823,823,823,823,0
|
|
20230720,181600,613335626,823,823,823,823,0
|
|
20230720,181500,613335626,823,823,823,823,0
|
|
20230720,181400,613335626,823,823,823,823,0
|
|
20230720,181300,613335626,823,823,823,823,0
|
|
20230720,181200,613335626,823,823,823,823,0
|
|
20230720,181100,613335626,823,823,823,823,0
|
|
20230720,181000,613335626,823,823,823,823,0
|
|
20230720,180900,613335626,823,823,823,823,28643
|
|
20230720,180800,613335626,823,823,823,823,0
|
|
20230720,180700,613335626,823,823,823,823,0
|
|
20230720,180600,613335626,823,823,823,823,0
|
|
20230720,180500,613335626,823,823,823,823,0
|
|
20230720,180400,613335626,823,823,823,823,0
|
|
20230720,180300,613335626,823,823,823,823,0
|
|
20230720,180200,613335626,823,823,823,823,0
|
|
20230720,180100,613335626,823,823,823,823,0
|
|
20230720,180000,613335626,823,823,823,823,0
|
|
20230720,175900,613335626,823,823,823,823,0
|
|
20230720,175800,613335626,823,823,823,823,0
|
|
20230720,175700,613335626,823,823,823,823,0
|
|
20230720,175600,613335626,823,823,823,823,0
|
|
20230720,175500,613335626,823,823,823,823,0
|
|
20230720,175400,613335626,823,823,823,823,0
|
|
20230720,175300,613335626,823,823,823,823,0
|
|
20230720,175200,613335626,823,823,823,823,0
|
|
20230720,175100,613335626,823,823,823,823,0
|
|
20230720,175000,613335626,823,823,823,823,0
|
|
20230720,174900,613335626,823,823,823,823,0
|
|
20230720,174800,613335626,823,823,823,823,0
|
|
20230720,174700,613335626,823,823,823,823,0
|
|
20230720,174600,613335626,823,823,823,823,0
|
|
20230720,174500,613335626,823,823,823,823,0
|
|
20230720,174400,613335626,823,823,823,823,0
|
|
20230720,174300,613335626,823,823,823,823,0
|
|
20230720,174200,613335626,823,823,823,823,0
|
|
20230720,174100,613335626,823,823,823,823,0
|
|
20230720,174000,613335626,823,823,823,823,0
|
|
20230720,173900,613335626,823,823,823,823,28643
|
|
20230720,173800,613335626,823,823,823,823,0
|
|
20230720,173700,613335626,823,823,823,823,0
|
|
20230720,173600,613335626,823,823,823,823,0
|
|
20230720,173500,613335626,823,823,823,823,0
|
|
20230720,173400,613335626,823,823,823,823,0
|
|
20230720,173300,613335626,823,823,823,823,0
|
|
20230720,173200,613335626,823,823,823,823,0
|
|
20230720,173100,613335626,823,823,823,823,0
|
|
20230720,173000,613335626,823,823,823,823,0
|
|
20230720,172900,613335626,823,823,823,823,0
|
|
20230720,172800,613335626,823,823,823,823,0
|
|
20230720,172700,613335626,823,823,823,823,0
|
|
20230720,172600,613335626,823,823,823,823,0
|
|
20230720,172500,613335626,823,823,823,823,0
|
|
20230720,172400,613335626,823,823,823,823,0
|
|
20230720,172300,613335626,823,823,823,823,0
|
|
20230720,172200,613335626,823,823,823,823,0
|
|
20230720,172100,613335626,823,823,823,823,0
|
|
20230720,172000,613335626,823,823,823,823,0
|
|
20230720,171900,613335626,823,823,823,823,0
|
|
20230720,171800,613335626,823,823,823,823,0
|
|
20230720,171700,613335626,823,823,823,823,0
|
|
20230720,171600,613335626,823,823,823,823,0
|
|
20230720,171500,613335626,823,823,823,823,0
|
|
20230720,171400,613335626,823,823,823,823,0
|
|
20230720,171300,613335626,823,823,823,823,0
|
|
20230720,171200,613335626,823,823,823,823,0
|
|
20230720,171100,613335626,823,823,823,823,0
|
|
20230720,171000,613335626,823,823,823,823,0
|
|
20230720,170900,613335626,823,823,823,823,28643
|
|
20230720,170800,613335626,823,823,823,823,0
|
|
20230720,170700,613335626,823,823,823,823,0
|
|
20230720,170600,613335626,823,823,823,823,0
|
|
20230720,170500,613335626,823,823,823,823,0
|
|
20230720,170400,613335626,823,823,823,823,0
|
|
20230720,170300,613335626,823,823,823,823,0
|
|
20230720,170200,613335626,823,823,823,823,0
|
|
20230720,170100,613335626,823,823,823,823,0
|
|
20230720,170000,613335626,823,823,823,823,0
|
|
20230720,165900,613335626,823,823,823,823,0
|
|
20230720,165800,613335626,823,823,823,823,0
|
|
20230720,165700,613335626,823,823,823,823,0
|
|
20230720,165600,613335626,823,823,823,823,0
|
|
20230720,165500,613335626,823,823,823,823,0
|
|
20230720,165400,613335626,823,823,823,823,0
|
|
20230720,165300,613335626,823,823,823,823,0
|
|
20230720,165200,613335626,823,823,823,823,0
|
|
20230720,165100,613335626,823,823,823,823,0
|
|
20230720,165000,613335626,823,823,823,823,0
|
|
20230720,164900,613335626,823,823,823,823,0
|
|
20230720,164800,613335626,823,823,823,823,0
|
|
20230720,164700,613335626,823,823,823,823,0
|
|
20230720,164600,613335626,823,823,823,823,0
|
|
20230720,164500,613335626,823,823,823,823,0
|
|
20230720,164400,613335626,823,823,823,823,0
|
|
20230720,164300,613335626,823,823,823,823,0
|
|
20230720,164200,613335626,823,823,823,823,0
|
|
20230720,164100,613335626,823,823,823,823,0
|
|
20230720,164000,613335626,823,823,823,823,0
|
|
20230720,163900,613335626,823,823,823,823,28643
|
|
20230720,163800,613335626,823,823,823,823,0
|
|
20230720,163700,613335626,823,823,823,823,0
|
|
20230720,163600,613335626,823,823,823,823,0
|
|
20230720,163500,613335626,823,823,823,823,0
|
|
20230720,163400,613335626,823,823,823,823,0
|
|
20230720,163300,613335626,823,823,823,823,0
|
|
20230720,163200,613335626,823,823,823,823,0
|
|
20230720,163100,613335626,823,823,823,823,0
|
|
20230720,163000,613335626,823,823,823,823,0
|
|
20230720,162900,613335626,823,823,823,823,0
|
|
20230720,162800,613335626,823,823,823,823,0
|
|
20230720,162700,613335626,823,823,823,823,0
|
|
20230720,162600,613335626,823,823,823,823,0
|
|
20230720,162500,613335626,823,823,823,823,0
|
|
20230720,162400,613335626,823,823,823,823,0
|
|
20230720,162300,613335626,823,823,823,823,0
|
|
20230720,162200,613335626,823,823,823,823,0
|
|
20230720,162100,613335626,823,823,823,823,0
|
|
20230720,162000,613335626,823,823,823,823,0
|
|
20230720,161900,613335626,823,823,823,823,0
|
|
20230720,161800,613335626,823,823,823,823,0
|
|
20230720,161700,613335626,823,823,823,823,0
|
|
20230720,161600,613335626,823,823,823,823,0
|
|
20230720,161500,613335626,823,823,823,823,0
|
|
20230720,161400,613335626,823,823,823,823,0
|
|
20230720,161300,613335626,823,823,823,823,0
|
|
20230720,161200,613335626,823,823,823,823,0
|
|
20230720,161100,613335626,823,823,823,823,0
|
|
20230720,161000,613335626,823,823,823,823,0
|
|
20230720,160900,613335626,823,823,823,823,28643
|
|
20230720,160800,613335626,823,823,823,823,0
|
|
20230720,160700,613335626,823,823,823,823,0
|
|
20230720,160600,613335626,823,823,823,823,0
|
|
20230720,160500,613335626,823,823,823,823,0
|
|
20230720,160400,613335626,823,823,823,823,0
|
|
20230720,160300,613335626,823,823,823,823,0
|
|
20230720,160200,613335626,823,823,823,823,0
|
|
20230720,160100,613335626,823,823,823,823,0
|
|
20230720,160000,613335626,823,823,823,823,0
|
|
20230720,155900,613335626,823,823,823,823,0
|
|
20230720,155800,613335626,823,823,823,823,0
|
|
20230720,155700,613335626,823,823,823,823,0
|
|
20230720,155600,613335626,823,823,823,823,0
|
|
20230720,155500,613335626,823,823,823,823,0
|
|
20230720,155400,613335626,823,823,823,823,0
|
|
20230720,155300,613335626,823,823,823,823,0
|
|
20230720,155200,613335626,823,823,823,823,0
|
|
20230720,155100,613335626,823,823,823,823,0
|
|
20230720,155000,613335626,823,823,823,823,0
|
|
20230720,154900,613335626,823,823,823,823,0
|
|
20230720,154800,613335626,823,823,823,823,0
|
|
20230720,154700,613335626,823,823,823,823,0
|
|
20230720,154600,613335626,823,823,823,823,0
|
|
20230720,154500,613335626,823,823,823,823,0
|
|
20230720,154400,613335626,823,823,823,823,0
|
|
20230720,154300,613335626,823,823,823,823,0
|
|
20230720,154200,613335626,823,823,823,823,0
|
|
20230720,154100,613335626,823,823,823,823,0
|
|
20230720,154000,613335626,823,823,823,823,0
|
|
20230720,153900,613335626,823,823,823,823,28643
|
|
20230720,153800,613335626,823,823,823,823,0
|
|
20230720,153700,613335626,823,823,823,823,0
|
|
20230720,153600,613335626,823,823,823,823,0
|
|
20230720,153500,613335626,823,823,823,823,0
|
|
20230720,153400,613335626,823,823,823,823,0
|
|
20230720,153300,613335626,823,823,823,823,0
|
|
20230720,153200,613335626,823,823,823,823,0
|
|
20230720,153100,613335626,823,823,823,823,0
|
|
20230720,153000,613335626,823,823,823,823,28643
|
|
20230720,152900,589762437,834,834,834,834,0
|
|
20230720,152800,589762437,834,834,834,834,0
|
|
20230720,152700,589762437,834,834,834,834,0
|
|
20230720,152600,589762437,834,834,834,834,0
|
|
20230720,152500,589762437,834,834,834,834,0
|
|
20230720,152400,589762437,834,834,834,834,0
|
|
20230720,152300,589762437,834,834,834,834,0
|
|
20230720,152200,589762437,834,834,834,834,0
|
|
20230720,152100,589762437,834,834,834,834,0
|
|
20230720,152000,589762437,834,834,834,834,0
|
|
20230720,151900,589762437,834,832,834,832,1919
|
|
20230720,151800,588165825,834,830,834,830,83225
|
|
20230720,151700,518834324,826,830,830,826,1092
|
|
20230720,151600,517928472,832,826,832,826,607
|
|
20230720,151500,517427084,826,833,833,826,3009
|
|
20230720,151400,514920615,827,832,835,827,43269
|
|
20230720,151300,478824147,831,829,831,829,5524
|
|
20230720,151200,474238223,830,826,834,825,15136
|
|
20230720,151100,461670184,830,829,830,825,13216
|
|
20230720,151000,450710311,828,826,828,825,23053
|
|
20230720,150900,431623841,826,825,826,825,21
|
|
20230720,150800,431606496,825,823,826,823,21004
|
|
20230720,150700,414283163,822,822,822,822,421
|
|
20230720,150600,413937101,822,821,822,821,1613
|
|
20230720,150500,412611272,821,821,821,821,0
|
|
20230720,150400,412611272,821,821,821,821,900
|
|
20230720,150300,411872372,821,820,821,820,4000
|
|
20230720,150200,408589254,820,820,820,820,0
|
|
20230720,150100,408589254,820,820,820,820,0
|
|
20230720,150000,408589254,820,820,820,820,1620
|
|
20230720,145900,407260854,820,820,820,820,2000
|
|
20230720,145800,405620854,821,820,821,820,1002
|
|
20230720,145700,404798214,820,820,820,820,1566
|
|
20230720,145600,403514094,819,819,819,819,1110
|
|
20230720,145500,402605004,819,819,819,819,100
|
|
20230720,145400,402523104,820,820,820,820,0
|
|
20230720,145300,402523104,820,820,820,820,2862
|
|
20230720,145200,400176264,820,820,820,820,1
|
|
20230720,145100,400175444,819,819,819,819,1305
|
|
20230720,145000,399106649,819,819,819,819,4
|
|
20230720,144900,399103373,818,819,819,818,2302
|
|
20230720,144800,397220336,818,818,818,818,176
|
|
20230720,144700,397076368,818,818,818,818,0
|
|
20230720,144600,397076368,818,818,818,818,0
|
|
20230720,144500,397076368,818,818,818,818,78
|
|
20230720,144400,397012564,818,818,818,818,0
|
|
20230720,144300,397012564,818,818,818,818,0
|
|
20230720,144200,397012564,818,818,818,818,0
|
|
20230720,144100,397012564,818,816,818,816,5
|
|
20230720,144000,397008476,816,816,816,816,0
|
|
20230720,143900,397008476,816,816,816,816,0
|
|
20230720,143800,397008476,816,816,816,816,304
|
|
20230720,143700,396760412,817,818,818,817,1622
|
|
20230720,143600,395434016,818,818,818,818,1
|
|
20230720,143500,395433198,817,818,818,817,1025
|
|
20230720,143400,394594773,818,818,818,818,403
|
|
20230720,143300,394265119,818,816,818,816,2264
|
|
20230720,143200,392417690,817,817,817,817,0
|
|
20230720,143100,392417690,817,817,817,817,1000
|
|
20230720,143000,391600690,819,819,819,819,0
|
|
20230720,142900,391600690,819,819,819,819,122
|
|
20230720,142800,391500772,819,819,819,819,10
|
|
20230720,142700,391492582,817,816,817,816,1622
|
|
20230720,142600,390168908,816,816,816,816,4
|
|
20230720,142500,390165644,816,816,816,816,2515
|
|
20230720,142400,388113404,816,816,816,816,212
|
|
20230720,142300,387940412,815,815,815,815,1000
|
|
20230720,142200,387125412,819,819,819,819,0
|
|
20230720,142100,387125412,819,819,819,819,100
|
|
20230720,142000,387043512,816,818,818,816,1285
|
|
20230720,141900,385994278,818,818,818,818,1
|
|
20230720,141800,385993460,819,819,819,819,0
|
|
20230720,141700,385993460,819,819,819,819,0
|
|
20230720,141600,385993460,819,819,819,819,1
|
|
20230720,141500,385992641,817,817,817,817,0
|
|
20230720,141400,385992641,817,817,817,817,1086
|
|
20230720,141300,385105379,819,819,819,819,0
|
|
20230720,141200,385105379,819,819,819,819,1
|
|
20230720,141100,385104560,818,818,818,818,1508
|
|
20230720,141000,383871016,819,819,819,819,212
|
|
20230720,140900,383697388,818,818,818,818,0
|
|
20230720,140800,383697388,818,818,818,818,0
|
|
20230720,140700,383697388,818,818,818,818,0
|
|
20230720,140600,383697388,818,818,818,818,3
|
|
20230720,140500,383694934,818,818,818,818,2345
|
|
20230720,140400,381776724,819,819,819,819,250
|
|
20230720,140300,381571974,818,818,818,818,1498
|
|
20230720,140200,380346610,817,818,818,817,16
|
|
20230720,140100,380333537,818,819,819,818,1001
|
|
20230720,140000,379514718,820,820,820,820,2
|
|
20230720,135900,379513078,820,820,820,820,124
|
|
20230720,135800,379411398,819,819,819,819,1766
|
|
20230720,135700,377965044,819,819,819,819,8
|
|
20230720,135600,377958492,820,820,820,820,0
|
|
20230720,135500,377958492,820,820,820,820,0
|
|
20230720,135400,377958492,820,820,820,820,0
|
|
20230720,135300,377958492,820,820,820,820,0
|
|
20230720,135200,377958492,820,820,820,820,132
|
|
20230720,135100,377850252,819,819,819,819,3998
|
|
20230720,135000,374575890,818,818,819,818,4001
|
|
20230720,134900,371303071,818,818,818,818,75
|
|
20230720,134800,371241721,819,818,819,818,1245
|
|
20230720,134700,370223310,819,819,819,819,1148
|
|
20230720,134600,369283098,820,820,820,820,6
|
|
20230720,134500,369278178,819,821,821,819,1002
|
|
20230720,134400,368455540,821,822,822,819,1215
|
|
20230720,134300,367460175,822,820,822,819,18524
|
|
20230720,134200,352270354,820,819,820,819,1828
|
|
20230720,134100,350773221,819,820,820,819,3125
|
|
20230720,134000,348212442,820,820,820,820,5
|
|
20230720,133900,348208342,820,819,820,819,2383
|
|
20230720,133800,346256664,819,820,820,819,5262
|
|
20230720,133700,341946685,819,818,819,818,4624
|
|
20230720,133600,338161639,820,819,820,819,290
|
|
20230720,133500,337924128,820,819,820,819,14523
|
|
20230720,133400,326017212,819,819,819,819,154
|
|
20230720,133300,325891086,820,820,820,820,0
|
|
20230720,133200,325891086,820,820,820,820,17
|
|
20230720,133100,325877146,819,818,819,818,5458
|
|
20230720,133000,321408961,818,819,819,816,141
|
|
20230720,132900,321293669,818,816,818,816,10119
|
|
20230720,132800,313025228,817,817,817,817,0
|
|
20230720,132700,313025228,817,817,817,817,0
|
|
20230720,132600,313025228,817,816,817,816,874
|
|
20230720,132500,312312043,816,816,816,816,1
|
|
20230720,132400,312311227,813,817,817,813,968
|
|
20230720,132300,311523243,817,816,817,816,1000
|
|
20230720,132200,310706295,816,816,816,816,601
|
|
20230720,132100,310215879,815,815,815,815,200
|
|
20230720,132000,310052879,814,815,815,814,122
|
|
20230720,131900,309953559,816,816,816,816,3
|
|
20230720,131800,309951111,816,816,816,816,0
|
|
20230720,131700,309951111,816,816,816,816,4
|
|
20230720,131600,309947847,816,816,816,816,0
|
|
20230720,131500,309947847,816,816,816,814,2391
|
|
20230720,131400,308000853,816,816,816,816,15
|
|
20230720,131300,307988613,815,816,816,815,29
|
|
20230720,131200,307964968,816,814,816,814,102
|
|
20230720,131100,307881888,816,816,816,816,0
|
|
20230720,131000,307881888,816,815,816,815,4799
|
|
20230720,130900,303968714,814,814,814,814,349
|
|
20230720,130800,303684628,814,815,815,814,213
|
|
20230720,130700,303511245,815,815,815,815,125
|
|
20230720,130600,303409370,817,817,817,817,2000
|
|
20230720,130500,301775370,817,817,817,817,2
|
|
20230720,130400,301773736,814,814,814,814,58
|
|
20230720,130300,301726524,814,814,814,814,900
|
|
20230720,130200,300993924,814,814,814,814,1000
|
|
20230720,130100,300179924,814,814,814,814,900
|
|
20230720,130000,299447324,817,817,817,817,10
|
|
20230720,125900,299439154,814,814,814,814,398
|
|
20230720,125800,299115182,814,814,814,814,425
|
|
20230720,125700,298769232,817,817,817,817,0
|
|
20230720,125600,298769232,817,817,817,817,50
|
|
20230720,125500,298728382,816,817,817,816,11
|
|
20230720,125400,298719396,816,817,817,816,1420
|
|
20230720,125300,297560256,817,817,817,817,0
|
|
20230720,125200,297560256,817,817,817,817,100
|
|
20230720,125100,297478556,817,817,817,817,9
|
|
20230720,125000,297471203,817,818,818,817,387
|
|
20230720,124900,297154937,818,818,818,818,90
|
|
20230720,124800,297081317,819,818,819,818,803
|
|
20230720,124700,296423763,819,819,820,819,24233
|
|
20230720,124600,276571936,818,817,818,817,7535
|
|
20230720,124500,270413326,815,815,816,815,7424
|
|
20230720,124400,264361599,814,811,814,811,11443
|
|
20230720,124300,255064997,813,813,813,813,2291
|
|
20230720,124200,253202414,813,813,813,813,50
|
|
20230720,124100,253161764,813,813,813,813,0
|
|
20230720,124000,253161764,813,813,813,813,0
|
|
20230720,123900,253161764,813,813,813,813,0
|
|
20230720,123800,253161764,813,813,813,813,33
|
|
20230720,123700,253134935,811,813,813,811,21
|
|
20230720,123600,253117882,813,813,813,813,961
|
|
20230720,123500,252336589,813,813,813,813,48
|
|
20230720,123400,252297565,814,814,814,814,5156
|
|
20230720,123300,248100581,813,811,813,811,10101
|
|
20230720,123200,239893338,811,811,811,811,0
|
|
20230720,123100,239893338,811,811,811,811,0
|
|
20230720,123000,239893338,811,810,811,810,104
|
|
20230720,122900,239809096,810,810,810,810,0
|
|
20230720,122800,239809096,810,810,810,810,0
|
|
20230720,122700,239809096,810,810,810,810,0
|
|
20230720,122600,239809096,810,810,810,810,1000
|
|
20230720,122500,238999096,810,810,810,810,1
|
|
20230720,122400,238998286,810,810,810,810,2
|
|
20230720,122300,238996666,810,810,810,810,1
|
|
20230720,122200,238995856,812,812,812,812,0
|
|
20230720,122100,238995856,812,812,812,812,0
|
|
20230720,122000,238995856,812,812,812,812,0
|
|
20230720,121900,238995856,812,812,812,812,101
|
|
20230720,121800,238913844,810,810,810,810,0
|
|
20230720,121700,238913844,810,810,810,810,0
|
|
20230720,121600,238913844,810,810,810,810,0
|
|
20230720,121500,238913844,810,810,811,810,663
|
|
20230720,121400,238376812,810,810,810,810,117
|
|
20230720,121300,238282042,810,810,810,810,3000
|
|
20230720,121200,235852042,810,810,810,810,0
|
|
20230720,121100,235852042,810,810,810,810,50
|
|
20230720,121000,235811542,812,812,812,812,66
|
|
20230720,120900,235757950,812,812,812,812,400
|
|
20230720,120800,235433150,812,812,812,812,20
|
|
20230720,120700,235416910,810,810,810,810,0
|
|
20230720,120600,235416910,810,812,812,810,1784
|
|
20230720,120500,233968380,812,812,812,812,562
|
|
20230720,120400,233512036,812,812,812,812,0
|
|
20230720,120300,233512036,812,812,812,812,21
|
|
20230720,120200,233494984,812,812,812,812,10
|
|
20230720,120100,233486864,812,812,812,812,14
|
|
20230720,120000,233475496,812,810,812,810,3
|
|
20230720,115900,233473064,812,812,812,812,100
|
|
20230720,115800,233391864,813,813,813,813,0
|
|
20230720,115700,233391864,813,813,813,813,0
|
|
20230720,115600,233391864,813,813,813,813,9
|
|
20230720,115500,233384547,812,812,812,812,200
|
|
20230720,115400,233222147,812,812,812,812,28
|
|
20230720,115300,233199411,810,810,810,810,448
|
|
20230720,115200,232836531,810,813,813,810,790
|
|
20230720,115100,232196481,813,812,813,812,10
|
|
20230720,115000,232188360,812,812,812,812,0
|
|
20230720,114900,232188360,812,812,812,812,0
|
|
20230720,114800,232188360,812,812,812,812,0
|
|
20230720,114700,232188360,812,812,812,812,0
|
|
20230720,114600,232188360,812,812,812,811,1550
|
|
20230720,114500,230930760,813,813,813,813,0
|
|
20230720,114400,230930760,813,813,813,813,1
|
|
20230720,114300,230929947,813,813,813,813,1094
|
|
20230720,114200,230040525,813,813,813,813,1000
|
|
20230720,114100,229227525,813,812,813,812,593
|
|
20230720,114000,228745417,813,813,813,813,1461
|
|
20230720,113900,227557624,813,813,813,813,0
|
|
20230720,113800,227557624,813,814,814,808,10102
|
|
20230720,113700,219391312,808,810,812,808,7049
|
|
20230720,113600,213684369,810,810,810,810,5
|
|
20230720,113500,213680319,814,814,814,814,250
|
|
20230720,113400,213476819,814,814,814,814,159
|
|
20230720,113300,213347393,814,811,814,811,3476
|
|
20230720,113200,210520294,810,810,810,810,116
|
|
20230720,113100,210426334,811,811,811,811,1
|
|
20230720,113000,210425523,811,811,811,811,53
|
|
20230720,112900,210382540,813,811,813,811,11304
|
|
20230720,112800,201202555,811,811,811,811,10
|
|
20230720,112700,201194445,811,811,811,811,10
|
|
20230720,112600,201186335,811,811,811,811,1
|
|
20230720,112500,201185524,811,811,811,811,2
|
|
20230720,112400,201183902,809,809,809,809,0
|
|
20230720,112300,201183902,809,811,811,809,1110
|
|
20230720,112200,200283892,811,811,811,811,420
|
|
20230720,112100,199943272,810,810,810,810,2060
|
|
20230720,112000,198274672,810,810,810,810,0
|
|
20230720,111900,198274672,810,810,811,810,2187
|
|
20230720,111800,196503149,810,810,810,810,1106
|
|
20230720,111700,195607289,810,809,810,809,1441
|
|
20230720,111600,194440918,809,809,809,809,200
|
|
20230720,111500,194279118,808,808,808,808,176
|
|
20230720,111400,194136910,810,810,810,810,100
|
|
20230720,111300,194055910,810,810,810,810,0
|
|
20230720,111200,194055910,810,809,810,809,2008
|
|
20230720,111100,192430438,809,809,809,809,0
|
|
20230720,111000,192430438,809,808,809,808,1053
|
|
20230720,110900,191578614,808,808,808,808,0
|
|
20230720,110800,191578614,808,808,808,808,5
|
|
20230720,110700,191574574,808,808,808,808,92
|
|
20230720,110600,191500238,808,808,808,808,300
|
|
20230720,110500,191257838,808,808,808,808,0
|
|
20230720,110400,191257838,808,808,808,808,2651
|
|
20230720,110300,189115830,806,806,806,806,13284
|
|
20230720,110200,178408926,805,805,805,805,0
|
|
20230720,110100,178408926,805,805,805,805,0
|
|
20230720,110000,178408926,805,805,805,805,0
|
|
20230720,105900,178408926,805,805,805,805,181
|
|
20230720,105800,178263221,806,806,806,806,2359
|
|
20230720,105700,176361867,807,807,807,807,1
|
|
20230720,105600,176361060,806,806,806,806,157
|
|
20230720,105500,176234518,807,807,807,807,1
|
|
20230720,105400,176233711,806,806,806,806,0
|
|
20230720,105300,176233711,806,806,806,806,0
|
|
20230720,105200,176233711,806,806,806,806,1
|
|
20230720,105100,176232905,807,807,807,807,0
|
|
20230720,105000,176232905,807,807,807,807,53
|
|
20230720,104900,176190134,807,807,807,807,7643
|
|
20230720,104800,170022233,807,807,807,807,2000
|
|
20230720,104700,168408233,807,807,807,807,376
|
|
20230720,104600,168104801,807,807,807,807,0
|
|
20230720,104500,168104801,807,808,808,807,77
|
|
20230720,104400,168042590,808,808,808,808,50
|
|
20230720,104300,168002190,808,807,808,807,846
|
|
20230720,104200,167319409,807,807,807,807,100
|
|
20230720,104100,167238709,808,807,808,807,145
|
|
20230720,104000,167121572,808,808,808,808,0
|
|
20230720,103900,167121572,808,806,808,806,8192
|
|
20230720,103800,160513897,805,805,805,805,8273
|
|
20230720,103700,153854132,806,806,806,806,0
|
|
20230720,103600,153854132,806,806,806,806,0
|
|
20230720,103500,153854132,806,806,806,806,6
|
|
20230720,103400,153849296,806,806,806,806,0
|
|
20230720,103300,153849296,806,805,806,805,628
|
|
20230720,103200,153343753,805,805,805,805,561
|
|
20230720,103100,152892148,806,805,806,805,36
|
|
20230720,103000,152863167,805,806,806,805,486
|
|
20230720,102900,152471926,804,804,804,804,0
|
|
20230720,102800,152471926,804,804,804,804,0
|
|
20230720,102700,152471926,804,804,804,804,0
|
|
20230720,102600,152471926,804,806,806,804,1000
|
|
20230720,102500,151667528,807,807,807,807,2053
|
|
20230720,102400,150010757,807,807,807,807,0
|
|
20230720,102300,150010757,807,807,807,807,247
|
|
20230720,102200,149811428,807,807,807,807,17
|
|
20230720,102100,149797709,807,807,807,807,0
|
|
20230720,102000,149797709,807,807,807,807,1011
|
|
20230720,101900,148981832,807,807,807,807,21
|
|
20230720,101800,148964885,807,806,807,806,359
|
|
20230720,101700,148675472,807,806,807,806,2
|
|
20230720,101600,148673859,807,807,807,807,43
|
|
20230720,101500,148639158,803,806,806,803,5698
|
|
20230720,101400,144053773,806,806,806,806,1
|
|
20230720,101300,144052967,803,803,803,803,185
|
|
20230720,101200,143904412,802,802,802,802,32
|
|
20230720,101100,143878748,806,806,806,806,0
|
|
20230720,101000,143878748,806,806,806,806,0
|
|
20230720,100900,143878748,806,806,806,806,1
|
|
20230720,100800,143877942,802,802,802,802,0
|
|
20230720,100700,143877942,802,802,802,802,8
|
|
20230720,100600,143871526,805,805,805,805,0
|
|
20230720,100500,143871526,805,805,805,805,337
|
|
20230720,100400,143600241,802,802,802,802,1
|
|
20230720,100300,143599439,806,806,806,806,0
|
|
20230720,100200,143599439,806,806,806,806,8
|
|
20230720,100100,143592991,806,806,806,806,3
|
|
20230720,100000,143590573,801,802,802,801,8
|
|
20230720,095900,143584158,806,805,806,805,5000
|
|
20230720,095800,139554758,806,806,806,806,0
|
|
20230720,095700,139554758,806,806,806,806,0
|
|
20230720,095600,139554758,806,805,806,805,2400
|
|
20230720,095500,137622755,805,799,805,799,1373
|
|
20230720,095400,136525722,799,803,803,799,63002
|
|
20230720,095300,86105293,806,806,806,806,22
|
|
20230720,095200,86087561,806,806,806,806,0
|
|
20230720,095100,86087561,806,804,806,802,596
|
|
20230720,095000,85609387,804,803,804,803,1315
|
|
20230720,094900,84553439,803,803,803,803,917
|
|
20230720,094800,83817088,804,804,804,804,34
|
|
20230720,094700,83789752,805,805,805,805,0
|
|
20230720,094600,83789752,805,805,805,805,0
|
|
20230720,094500,83789752,805,805,805,805,261
|
|
20230720,094400,83579647,805,803,805,803,1003
|
|
20230720,094300,82772260,803,805,805,803,13
|
|
20230720,094200,82761799,806,804,806,803,55
|
|
20230720,094100,82717627,803,805,805,803,410
|
|
20230720,094000,82388248,806,806,806,806,50
|
|
20230720,093900,82347948,806,805,806,805,15
|
|
20230720,093800,82335859,806,807,807,806,425
|
|
20230720,093700,81992902,807,806,807,806,59
|
|
20230720,093600,81945331,806,806,806,805,1051
|
|
20230720,093500,81098444,807,806,807,805,1192
|
|
20230720,093400,80137644,805,807,807,805,756
|
|
20230720,093300,79528567,807,807,807,807,2963
|
|
20230720,093200,77137426,808,809,809,807,8625
|
|
20230720,093100,70170529,808,806,808,806,6693
|
|
20230720,093000,64768131,805,803,805,802,7320
|
|
20230720,092900,58879622,803,805,805,803,37
|
|
20230720,092800,58849881,805,805,805,805,258
|
|
20230720,092700,58642191,806,806,806,806,28
|
|
20230720,092600,58619623,806,806,806,805,292
|
|
20230720,092500,58384381,806,806,806,806,3
|
|
20230720,092400,58381963,801,803,803,801,4831
|
|
20230720,092300,54505791,801,809,809,801,8760
|
|
20230720,092200,47472385,808,809,809,808,2903
|
|
20230720,092100,45124858,809,806,809,806,11485
|
|
20230720,092000,35855123,806,807,807,806,3650
|
|
20230720,091900,32913123,807,807,807,806,3880
|
|
20230720,091800,29781964,806,806,806,806,297
|
|
20230720,091700,29542582,806,804,807,803,3305
|
|
20230720,091600,26887602,803,807,807,803,1039
|
|
20230720,091500,26052421,807,807,807,807,3
|
|
20230720,091400,26050000,807,804,807,804,1503
|
|
20230720,091300,24839883,804,804,805,804,387
|
|
20230720,091200,24528732,805,806,806,805,1283
|
|
20230720,091100,23495897,806,806,806,804,1810
|
|
20230720,091000,22037043,806,806,806,806,50
|
|
20230720,090900,21996743,806,806,806,804,3590
|
|
20230720,090800,19109107,805,805,806,805,2260
|
|
20230720,090700,17289803,803,805,805,803,1084
|
|
20230720,090600,16419317,805,803,805,803,1008
|
|
20230720,090500,15608437,805,805,805,802,7100
|
|
20230720,090400,9906626,805,804,805,804,1020
|
|
20230720,090300,9086543,805,805,805,805,0
|
|
20230720,090200,9086543,805,805,805,801,176
|
|
20230720,090100,8945503,802,806,806,802,1583
|
|
20230720,090000,7674836,807,801,808,801,8511
|