611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190800,562781527,803,803,803,803,9417
|
|
20230721,190700,562781527,803,803,803,803,0
|
|
20230721,190600,562781527,803,803,803,803,0
|
|
20230721,190500,562781527,803,803,803,803,0
|
|
20230721,190400,562781527,803,803,803,803,0
|
|
20230721,190300,562781527,803,803,803,803,0
|
|
20230721,190200,562781527,803,803,803,803,0
|
|
20230721,190100,562781527,803,803,803,803,0
|
|
20230721,190000,562781527,803,803,803,803,0
|
|
20230721,185900,562781527,803,803,803,803,0
|
|
20230721,185800,562781527,803,803,803,803,0
|
|
20230721,185700,562781527,803,803,803,803,0
|
|
20230721,185600,562781527,803,803,803,803,0
|
|
20230721,185500,562781527,803,803,803,803,0
|
|
20230721,185400,562781527,803,803,803,803,0
|
|
20230721,185300,562781527,803,803,803,803,0
|
|
20230721,185200,562781527,803,803,803,803,0
|
|
20230721,185100,562781527,803,803,803,803,0
|
|
20230721,185000,562781527,803,803,803,803,0
|
|
20230721,184900,562781527,803,803,803,803,0
|
|
20230721,184800,562781527,803,803,803,803,0
|
|
20230721,184700,562781527,803,803,803,803,0
|
|
20230721,184600,562781527,803,803,803,803,0
|
|
20230721,184500,562781527,803,803,803,803,0
|
|
20230721,184400,562781527,803,803,803,803,0
|
|
20230721,184300,562781527,803,803,803,803,0
|
|
20230721,184200,562781527,803,803,803,803,0
|
|
20230721,184100,562781527,803,803,803,803,0
|
|
20230721,184000,562781527,803,803,803,803,0
|
|
20230721,183900,562781527,803,803,803,803,0
|
|
20230721,183800,562781527,803,803,803,803,9417
|
|
20230721,183700,562781527,803,803,803,803,0
|
|
20230721,183600,562781527,803,803,803,803,0
|
|
20230721,183500,562781527,803,803,803,803,0
|
|
20230721,183400,562781527,803,803,803,803,0
|
|
20230721,183300,562781527,803,803,803,803,0
|
|
20230721,183200,562781527,803,803,803,803,0
|
|
20230721,183100,562781527,803,803,803,803,0
|
|
20230721,183000,562781527,803,803,803,803,0
|
|
20230721,182900,562781527,803,803,803,803,0
|
|
20230721,182800,562781527,803,803,803,803,0
|
|
20230721,182700,562781527,803,803,803,803,0
|
|
20230721,182600,562781527,803,803,803,803,0
|
|
20230721,182500,562781527,803,803,803,803,0
|
|
20230721,182400,562781527,803,803,803,803,0
|
|
20230721,182300,562781527,803,803,803,803,0
|
|
20230721,182200,562781527,803,803,803,803,0
|
|
20230721,182100,562781527,803,803,803,803,0
|
|
20230721,182000,562781527,803,803,803,803,0
|
|
20230721,181900,562781527,803,803,803,803,0
|
|
20230721,181800,562781527,803,803,803,803,0
|
|
20230721,181700,562781527,803,803,803,803,0
|
|
20230721,181600,562781527,803,803,803,803,0
|
|
20230721,181500,562781527,803,803,803,803,0
|
|
20230721,181400,562781527,803,803,803,803,0
|
|
20230721,181300,562781527,803,803,803,803,0
|
|
20230721,181200,562781527,803,803,803,803,0
|
|
20230721,181100,562781527,803,803,803,803,0
|
|
20230721,181000,562781527,803,803,803,803,0
|
|
20230721,180900,562781527,803,803,803,803,0
|
|
20230721,180800,562781527,803,803,803,803,9417
|
|
20230721,180700,562781527,803,803,803,803,0
|
|
20230721,180600,562781527,803,803,803,803,0
|
|
20230721,180500,562781527,803,803,803,803,0
|
|
20230721,180400,562781527,803,803,803,803,0
|
|
20230721,180300,562781527,803,803,803,803,0
|
|
20230721,180200,562781527,803,803,803,803,0
|
|
20230721,180100,562781527,803,803,803,803,0
|
|
20230721,180000,562781527,803,803,803,803,0
|
|
20230721,175900,562781527,803,803,803,803,0
|
|
20230721,175800,562781527,803,803,803,803,0
|
|
20230721,175700,562781527,803,803,803,803,0
|
|
20230721,175600,562781527,803,803,803,803,0
|
|
20230721,175500,562781527,803,803,803,803,0
|
|
20230721,175400,562781527,803,803,803,803,0
|
|
20230721,175300,562781527,803,803,803,803,0
|
|
20230721,175200,562781527,803,803,803,803,0
|
|
20230721,175100,562781527,803,803,803,803,0
|
|
20230721,175000,562781527,803,803,803,803,0
|
|
20230721,174900,562781527,803,803,803,803,0
|
|
20230721,174800,562781527,803,803,803,803,0
|
|
20230721,174700,562781527,803,803,803,803,0
|
|
20230721,174600,562781527,803,803,803,803,0
|
|
20230721,174500,562781527,803,803,803,803,0
|
|
20230721,174400,562781527,803,803,803,803,0
|
|
20230721,174300,562781527,803,803,803,803,0
|
|
20230721,174200,562781527,803,803,803,803,0
|
|
20230721,174100,562781527,803,803,803,803,0
|
|
20230721,174000,562781527,803,803,803,803,0
|
|
20230721,173900,562781527,803,803,803,803,0
|
|
20230721,173800,562781527,803,803,803,803,9417
|
|
20230721,173700,562781527,803,803,803,803,0
|
|
20230721,173600,562781527,803,803,803,803,0
|
|
20230721,173500,562781527,803,803,803,803,0
|
|
20230721,173400,562781527,803,803,803,803,0
|
|
20230721,173300,562781527,803,803,803,803,0
|
|
20230721,173200,562781527,803,803,803,803,0
|
|
20230721,173100,562781527,803,803,803,803,0
|
|
20230721,173000,562781527,803,803,803,803,0
|
|
20230721,172900,562781527,803,803,803,803,0
|
|
20230721,172800,562781527,803,803,803,803,0
|
|
20230721,172700,562781527,803,803,803,803,0
|
|
20230721,172600,562781527,803,803,803,803,0
|
|
20230721,172500,562781527,803,803,803,803,0
|
|
20230721,172400,562781527,803,803,803,803,0
|
|
20230721,172300,562781527,803,803,803,803,0
|
|
20230721,172200,562781527,803,803,803,803,0
|
|
20230721,172100,562781527,803,803,803,803,0
|
|
20230721,172000,562781527,803,803,803,803,0
|
|
20230721,171900,562781527,803,803,803,803,0
|
|
20230721,171800,562781527,803,803,803,803,0
|
|
20230721,171700,562781527,803,803,803,803,0
|
|
20230721,171600,562781527,803,803,803,803,0
|
|
20230721,171500,562781527,803,803,803,803,0
|
|
20230721,171400,562781527,803,803,803,803,0
|
|
20230721,171300,562781527,803,803,803,803,0
|
|
20230721,171200,562781527,803,803,803,803,0
|
|
20230721,171100,562781527,803,803,803,803,0
|
|
20230721,171000,562781527,803,803,803,803,0
|
|
20230721,170900,562781527,803,803,803,803,0
|
|
20230721,170800,562781527,803,803,803,803,9417
|
|
20230721,170700,562781527,803,803,803,803,0
|
|
20230721,170600,562781527,803,803,803,803,0
|
|
20230721,170500,562781527,803,803,803,803,0
|
|
20230721,170400,562781527,803,803,803,803,0
|
|
20230721,170300,562781527,803,803,803,803,0
|
|
20230721,170200,562781527,803,803,803,803,0
|
|
20230721,170100,562781527,803,803,803,803,0
|
|
20230721,170000,562781527,803,803,803,803,0
|
|
20230721,165900,562781527,803,803,803,803,0
|
|
20230721,165800,562781527,803,803,803,803,0
|
|
20230721,165700,562781527,803,803,803,803,0
|
|
20230721,165600,562781527,803,803,803,803,0
|
|
20230721,165500,562781527,803,803,803,803,0
|
|
20230721,165400,562781527,803,803,803,803,0
|
|
20230721,165300,562781527,803,803,803,803,0
|
|
20230721,165200,562781527,803,803,803,803,0
|
|
20230721,165100,562781527,803,803,803,803,0
|
|
20230721,165000,562781527,803,803,803,803,0
|
|
20230721,164900,562781527,803,803,803,803,0
|
|
20230721,164800,562781527,803,803,803,803,0
|
|
20230721,164700,562781527,803,803,803,803,0
|
|
20230721,164600,562781527,803,803,803,803,0
|
|
20230721,164500,562781527,803,803,803,803,0
|
|
20230721,164400,562781527,803,803,803,803,0
|
|
20230721,164300,562781527,803,803,803,803,0
|
|
20230721,164200,562781527,803,803,803,803,0
|
|
20230721,164100,562781527,803,803,803,803,0
|
|
20230721,164000,562781527,803,803,803,803,0
|
|
20230721,163900,562781527,803,803,803,803,0
|
|
20230721,163800,562781527,803,803,803,803,9417
|
|
20230721,163700,562781527,803,803,803,803,0
|
|
20230721,163600,562781527,803,803,803,803,0
|
|
20230721,163500,562781527,803,803,803,803,0
|
|
20230721,163400,562781527,803,803,803,803,0
|
|
20230721,163300,562781527,803,803,803,803,0
|
|
20230721,163200,562781527,803,803,803,803,0
|
|
20230721,163100,562781527,803,803,803,803,0
|
|
20230721,163000,562781527,803,803,803,803,0
|
|
20230721,162900,562781527,803,803,803,803,0
|
|
20230721,162800,562781527,803,803,803,803,0
|
|
20230721,162700,562781527,803,803,803,803,0
|
|
20230721,162600,562781527,803,803,803,803,0
|
|
20230721,162500,562781527,803,803,803,803,0
|
|
20230721,162400,562781527,803,803,803,803,0
|
|
20230721,162300,562781527,803,803,803,803,0
|
|
20230721,162200,562781527,803,803,803,803,0
|
|
20230721,162100,562781527,803,803,803,803,0
|
|
20230721,162000,562781527,803,803,803,803,0
|
|
20230721,161900,562781527,803,803,803,803,0
|
|
20230721,161800,562781527,803,803,803,803,0
|
|
20230721,161700,562781527,803,803,803,803,0
|
|
20230721,161600,562781527,803,803,803,803,0
|
|
20230721,161500,562781527,803,803,803,803,0
|
|
20230721,161400,562781527,803,803,803,803,0
|
|
20230721,161300,562781527,803,803,803,803,0
|
|
20230721,161200,562781527,803,803,803,803,0
|
|
20230721,161100,562781527,803,803,803,803,0
|
|
20230721,161000,562781527,803,803,803,803,0
|
|
20230721,160900,562781527,803,803,803,803,0
|
|
20230721,160800,562781527,803,803,803,803,9417
|
|
20230721,160700,562781527,803,803,803,803,0
|
|
20230721,160600,562781527,803,803,803,803,0
|
|
20230721,160500,562781527,803,803,803,803,0
|
|
20230721,160400,562781527,803,803,803,803,0
|
|
20230721,160300,562781527,803,803,803,803,0
|
|
20230721,160200,562781527,803,803,803,803,0
|
|
20230721,160100,562781527,803,803,803,803,0
|
|
20230721,160000,562781527,803,803,803,803,0
|
|
20230721,155900,562781527,803,803,803,803,0
|
|
20230721,155800,562781527,803,803,803,803,0
|
|
20230721,155700,562781527,803,803,803,803,0
|
|
20230721,155600,562781527,803,803,803,803,0
|
|
20230721,155500,562781527,803,803,803,803,0
|
|
20230721,155400,562781527,803,803,803,803,0
|
|
20230721,155300,562781527,803,803,803,803,0
|
|
20230721,155200,562781527,803,803,803,803,0
|
|
20230721,155100,562781527,803,803,803,803,0
|
|
20230721,155000,562781527,803,803,803,803,0
|
|
20230721,154900,562781527,803,803,803,803,0
|
|
20230721,154800,562781527,803,803,803,803,0
|
|
20230721,154700,562781527,803,803,803,803,0
|
|
20230721,154600,562781527,803,803,803,803,0
|
|
20230721,154500,562781527,803,803,803,803,0
|
|
20230721,154400,562781527,803,803,803,803,0
|
|
20230721,154300,562781527,803,803,803,803,0
|
|
20230721,154200,562781527,803,803,803,803,0
|
|
20230721,154100,562781527,803,803,803,803,0
|
|
20230721,154000,562781527,803,803,803,803,0
|
|
20230721,153900,562781527,803,803,803,803,0
|
|
20230721,153800,562781527,803,803,803,803,9417
|
|
20230721,153700,562781527,803,803,803,803,0
|
|
20230721,153600,562781527,803,803,803,803,0
|
|
20230721,153500,562781527,803,803,803,803,0
|
|
20230721,153400,562781527,803,803,803,803,0
|
|
20230721,153300,562781527,803,803,803,803,0
|
|
20230721,153200,562781527,803,803,803,803,0
|
|
20230721,153100,562781527,803,803,803,803,0
|
|
20230721,153000,562781527,803,803,803,803,9417
|
|
20230721,152900,555219676,803,803,803,803,0
|
|
20230721,152800,555219676,803,803,803,803,0
|
|
20230721,152700,555219676,803,803,803,803,0
|
|
20230721,152600,555219676,803,803,803,803,0
|
|
20230721,152500,555219676,803,803,803,803,0
|
|
20230721,152400,555219676,803,803,803,803,0
|
|
20230721,152300,555219676,803,803,803,803,0
|
|
20230721,152200,555219676,803,803,803,803,0
|
|
20230721,152100,555219676,803,803,803,803,0
|
|
20230721,152000,555219676,803,803,803,803,0
|
|
20230721,151900,555219676,803,802,803,802,7068
|
|
20230721,151800,549548957,803,803,803,803,495
|
|
20230721,151700,549151472,803,803,803,802,4987
|
|
20230721,151600,545151413,804,804,804,804,101
|
|
20230721,151500,545070209,802,803,804,802,503
|
|
20230721,151400,544666351,805,806,806,802,30028
|
|
20230721,151300,520533167,804,804,804,804,150
|
|
20230721,151200,520412567,806,806,806,806,0
|
|
20230721,151100,520412567,806,805,806,804,6020
|
|
20230721,151000,515571147,807,807,807,807,1
|
|
20230721,150900,515570340,804,805,805,804,32400
|
|
20230721,150800,489520498,807,807,807,807,93
|
|
20230721,150700,489445447,807,806,807,806,11
|
|
20230721,150600,489436580,807,806,807,806,105
|
|
20230721,150500,489351949,806,805,806,805,5236
|
|
20230721,150400,485136967,806,806,806,806,375
|
|
20230721,150300,484834717,805,805,805,805,221
|
|
20230721,150200,484656812,805,805,805,805,295
|
|
20230721,150100,484419337,805,806,806,805,922
|
|
20230721,150000,483677098,808,808,808,808,2
|
|
20230721,145900,483675482,807,807,807,807,6215
|
|
20230721,145800,478659977,807,806,807,806,21
|
|
20230721,145700,478643050,805,805,805,805,164
|
|
20230721,145600,478511030,807,807,807,807,0
|
|
20230721,145500,478511030,807,807,807,807,50
|
|
20230721,145400,478470680,807,807,807,807,15
|
|
20230721,145300,478458575,807,807,807,807,5
|
|
20230721,145200,478454540,807,807,807,807,14
|
|
20230721,145100,478443242,805,805,805,805,1686
|
|
20230721,145000,477086012,805,805,805,805,505
|
|
20230721,144900,476679487,805,805,805,804,20950
|
|
20230721,144800,459830409,805,806,806,805,4636
|
|
20230721,144700,456097152,806,806,806,806,12
|
|
20230721,144600,456087480,808,808,808,808,1
|
|
20230721,144500,456086672,805,805,805,805,2
|
|
20230721,144400,456085062,806,806,806,806,1
|
|
20230721,144300,456084256,806,806,806,805,107
|
|
20230721,144200,455998020,806,806,806,806,210
|
|
20230721,144100,455828760,806,806,806,806,6
|
|
20230721,144000,455823924,806,807,807,806,201
|
|
20230721,143900,455661917,807,807,807,807,0
|
|
20230721,143800,455661917,807,805,807,804,365
|
|
20230721,143700,455368120,805,805,805,805,743
|
|
20230721,143600,454770005,807,806,807,806,11
|
|
20230721,143500,454761138,807,807,807,807,0
|
|
20230721,143400,454761138,807,807,807,807,1
|
|
20230721,143300,454760331,805,805,805,804,5886
|
|
20230721,143200,450022953,805,805,805,805,4443
|
|
20230721,143100,446446338,805,805,805,804,7629
|
|
20230721,143000,440311115,805,805,805,805,1015
|
|
20230721,142900,439494040,805,805,805,805,2
|
|
20230721,142800,439492430,804,804,804,804,0
|
|
20230721,142700,439492430,804,804,804,804,0
|
|
20230721,142600,439492430,804,805,805,804,1500
|
|
20230721,142500,438286408,804,804,804,804,0
|
|
20230721,142400,438286408,804,804,804,804,0
|
|
20230721,142300,438286408,804,804,804,804,2500
|
|
20230721,142200,436276408,804,807,808,804,5585
|
|
20230721,142100,431778070,805,807,807,805,13
|
|
20230721,142000,431767585,808,808,808,807,74
|
|
20230721,141900,431707803,808,808,808,808,68
|
|
20230721,141800,431652859,808,808,808,808,102
|
|
20230721,141700,431570443,808,808,808,808,4
|
|
20230721,141600,431567211,808,808,808,808,9
|
|
20230721,141500,431559939,808,805,808,805,14
|
|
20230721,141400,431548663,805,806,806,804,1249
|
|
20230721,141300,430544413,808,808,808,808,38
|
|
20230721,141200,430513709,809,809,809,809,0
|
|
20230721,141100,430513709,809,804,809,804,10391
|
|
20230721,141000,422159340,804,805,808,804,2230
|
|
20230721,140900,420365537,809,808,809,808,730
|
|
20230721,140800,419775667,808,808,808,808,0
|
|
20230721,140700,419775667,808,805,808,805,953
|
|
20230721,140600,419007573,808,808,808,808,70
|
|
20230721,140500,418951013,808,805,808,805,523
|
|
20230721,140400,418529398,809,809,809,809,30
|
|
20230721,140300,418505128,809,809,809,809,10
|
|
20230721,140200,418497038,809,808,810,808,5022
|
|
20230721,140100,414430297,809,808,809,808,310
|
|
20230721,140000,414179547,808,808,808,808,20
|
|
20230721,135900,414163387,809,809,809,809,0
|
|
20230721,135800,414163387,809,804,809,804,456
|
|
20230721,135700,413796713,804,809,809,804,3238
|
|
20230721,135600,411190491,804,809,809,804,1001
|
|
20230721,135500,410385652,804,804,804,804,11375
|
|
20230721,135400,401240152,804,803,804,803,139
|
|
20230721,135300,401128533,803,803,803,803,3823
|
|
20230721,135200,398058664,804,803,804,803,3163
|
|
20230721,135100,395518677,804,804,804,804,0
|
|
20230721,135000,395518677,804,804,804,804,107
|
|
20230721,134900,395432649,804,809,809,803,26000
|
|
20230721,134800,374534534,806,806,806,806,900
|
|
20230721,134700,373809134,809,809,809,809,2
|
|
20230721,134600,373807516,809,806,809,805,2392
|
|
20230721,134500,371881907,805,805,805,805,0
|
|
20230721,134400,371881907,805,805,805,805,299
|
|
20230721,134300,371641212,805,805,805,804,4803
|
|
20230721,134200,367776997,805,804,805,804,1784
|
|
20230721,134100,366341956,805,807,807,805,28967
|
|
20230721,134000,343013856,807,807,807,807,0
|
|
20230721,133900,343013856,807,807,807,807,311
|
|
20230721,133800,342762879,807,807,807,807,290
|
|
20230721,133700,342528849,809,809,809,809,0
|
|
20230721,133600,342528849,809,809,809,809,320
|
|
20230721,133500,342269969,810,810,810,810,0
|
|
20230721,133400,342269969,810,810,810,810,0
|
|
20230721,133300,342269969,810,810,810,810,0
|
|
20230721,133200,342269969,810,810,810,810,0
|
|
20230721,133100,342269969,810,810,810,810,0
|
|
20230721,133000,342269969,810,810,810,810,1
|
|
20230721,132900,342269159,806,806,806,806,0
|
|
20230721,132800,342269159,806,808,808,806,1773
|
|
20230721,132700,340839163,808,808,808,808,129
|
|
20230721,132600,340734931,808,808,808,808,2000
|
|
20230721,132500,339118931,810,810,810,810,0
|
|
20230721,132400,339118931,810,810,810,810,0
|
|
20230721,132300,339118931,810,809,810,809,12901
|
|
20230721,132200,328670410,808,808,808,808,1596
|
|
20230721,132100,327380842,807,807,807,807,0
|
|
20230721,132000,327380842,807,807,807,807,1097
|
|
20230721,131900,326495563,809,807,809,807,557
|
|
20230721,131800,326045562,808,808,808,808,0
|
|
20230721,131700,326045562,808,808,808,808,1
|
|
20230721,131600,326044754,807,808,809,807,2163
|
|
20230721,131500,324298111,807,807,807,807,0
|
|
20230721,131400,324298111,807,807,807,807,256
|
|
20230721,131300,324091519,806,806,806,806,0
|
|
20230721,131200,324091519,806,806,806,806,0
|
|
20230721,131100,324091519,806,807,808,806,3370
|
|
20230721,131000,321374128,808,807,808,807,861
|
|
20230721,130900,320678992,807,807,807,807,3198
|
|
20230721,130800,318098206,808,808,809,808,1827
|
|
20230721,130700,316621883,808,809,809,808,4761
|
|
20230721,130600,312773995,808,809,809,808,1176
|
|
20230721,130500,311822911,809,810,810,809,723
|
|
20230721,130400,311237379,810,810,810,810,0
|
|
20230721,130300,311237379,810,810,810,810,132
|
|
20230721,130200,311130459,810,810,810,810,2
|
|
20230721,130100,311128839,809,809,809,809,0
|
|
20230721,130000,311128839,809,809,810,809,3168
|
|
20230721,125900,308564927,810,810,810,810,0
|
|
20230721,125800,308564927,810,809,810,809,101
|
|
20230721,125700,308483217,810,809,810,809,3
|
|
20230721,125600,308480789,809,809,809,809,353
|
|
20230721,125500,308195212,809,808,809,808,201
|
|
20230721,125400,308032604,810,810,810,808,7942
|
|
20230721,125300,301606529,810,811,811,810,12009
|
|
20230721,125200,291876829,811,811,811,811,200
|
|
20230721,125100,291714629,810,811,811,810,1020
|
|
20230721,125000,290888409,811,812,812,810,26429
|
|
20230721,124900,269478293,811,811,811,811,0
|
|
20230721,124800,269478293,811,813,813,811,1370
|
|
20230721,124700,268367221,811,811,811,811,1953
|
|
20230721,124600,266783338,813,813,813,813,1
|
|
20230721,124500,266782525,810,810,810,810,4777
|
|
20230721,124400,262913155,813,813,813,813,301
|
|
20230721,124300,262668442,810,811,811,810,28790
|
|
20230721,124200,239345408,813,812,813,811,346
|
|
20230721,124100,239064131,812,812,812,812,2099
|
|
20230721,124000,237359743,813,813,813,813,0
|
|
20230721,123900,237359743,813,813,813,813,0
|
|
20230721,123800,237359743,813,813,813,813,855
|
|
20230721,123700,236664628,812,812,812,812,1
|
|
20230721,123600,236663816,813,813,813,813,10
|
|
20230721,123500,236655686,813,813,813,813,1000
|
|
20230721,123400,235842686,812,812,812,812,0
|
|
20230721,123300,235842686,812,812,812,812,310
|
|
20230721,123200,235590966,813,813,813,813,10
|
|
20230721,123100,235582836,813,813,813,813,300
|
|
20230721,123000,235338936,813,813,813,813,2
|
|
20230721,122900,235337310,812,812,812,812,0
|
|
20230721,122800,235337310,812,813,813,812,1025
|
|
20230721,122700,234504510,813,813,813,813,6
|
|
20230721,122600,234499632,813,813,813,813,2
|
|
20230721,122500,234498006,813,813,813,813,0
|
|
20230721,122400,234498006,813,813,813,813,1
|
|
20230721,122300,234497193,812,812,812,812,415
|
|
20230721,122200,234160213,813,813,813,813,58
|
|
20230721,122100,234113059,813,813,813,812,6
|
|
20230721,122000,234108185,812,811,812,811,5255
|
|
20230721,121900,229846113,810,810,810,810,57
|
|
20230721,121800,229799943,810,810,811,810,1959
|
|
20230721,121700,228213141,811,811,811,811,124
|
|
20230721,121600,228112577,812,812,813,811,4116
|
|
20230721,121500,224773786,813,812,813,812,1133
|
|
20230721,121400,223853789,812,813,813,812,102
|
|
20230721,121300,223770866,813,813,813,813,0
|
|
20230721,121200,223770866,813,813,813,813,1
|
|
20230721,121100,223770053,813,813,813,813,1
|
|
20230721,121000,223769240,813,814,814,813,31
|
|
20230721,120900,223744007,814,814,814,814,1
|
|
20230721,120800,223743193,815,815,815,815,0
|
|
20230721,120700,223743193,815,815,815,815,0
|
|
20230721,120600,223743193,815,815,815,815,0
|
|
20230721,120500,223743193,815,815,815,815,20
|
|
20230721,120400,223726893,816,816,816,816,1
|
|
20230721,120300,223726077,811,813,813,811,2260
|
|
20230721,120200,221890947,814,813,814,813,9
|
|
20230721,120100,221883629,814,813,814,813,36
|
|
20230721,120000,221854345,813,812,813,811,182
|
|
20230721,115900,221706395,816,814,816,814,370
|
|
20230721,115800,221405019,814,814,814,814,0
|
|
20230721,115700,221405019,814,814,814,814,0
|
|
20230721,115600,221405019,814,814,814,814,0
|
|
20230721,115500,221405019,814,814,814,814,5
|
|
20230721,115400,221400949,813,813,814,813,5
|
|
20230721,115300,221396883,811,811,811,811,2271
|
|
20230721,115200,219555102,812,812,812,812,0
|
|
20230721,115100,219555102,812,812,812,812,14
|
|
20230721,115000,219543734,813,813,813,812,3268
|
|
20230721,114900,216888889,813,813,813,813,0
|
|
20230721,114800,216888889,813,813,813,813,0
|
|
20230721,114700,216888889,813,813,813,813,5
|
|
20230721,114600,216884824,813,813,813,813,76
|
|
20230721,114500,216823036,813,813,813,813,74
|
|
20230721,114400,216762874,813,814,814,813,2021
|
|
20230721,114300,215117852,814,814,814,814,22
|
|
20230721,114200,215099944,816,816,816,816,5
|
|
20230721,114100,215095864,816,815,816,815,613
|
|
20230721,114000,214595898,815,815,815,815,0
|
|
20230721,113900,214595898,815,815,815,815,0
|
|
20230721,113800,214595898,815,815,815,815,0
|
|
20230721,113700,214595898,815,815,815,815,99
|
|
20230721,113600,214515213,814,814,814,814,154
|
|
20230721,113500,214389857,815,815,815,815,1600
|
|
20230721,113400,213085857,814,814,814,814,0
|
|
20230721,113300,213085857,814,815,815,814,32
|
|
20230721,113200,213059797,815,815,815,815,0
|
|
20230721,113100,213059797,815,815,815,815,2
|
|
20230721,113000,213058167,815,812,815,812,101
|
|
20230721,112900,212975967,813,813,813,813,123
|
|
20230721,112800,212875968,813,813,813,813,0
|
|
20230721,112700,212875968,813,813,813,813,10
|
|
20230721,112600,212867838,813,813,813,813,10
|
|
20230721,112500,212859708,813,813,813,813,15
|
|
20230721,112400,212847513,813,813,813,813,862
|
|
20230721,112300,212146707,813,813,813,813,0
|
|
20230721,112200,212146707,813,813,813,813,2
|
|
20230721,112100,212145081,815,815,815,815,0
|
|
20230721,112000,212145081,815,815,815,815,0
|
|
20230721,111900,212145081,815,815,815,815,1
|
|
20230721,111800,212144266,813,813,813,813,534
|
|
20230721,111700,211710124,813,813,813,813,600
|
|
20230721,111600,211222324,811,812,812,811,4617
|
|
20230721,111500,207475357,812,813,813,812,2
|
|
20230721,111400,207473732,813,813,813,813,108
|
|
20230721,111300,207385928,813,812,813,812,3745
|
|
20230721,111200,204343973,813,812,813,812,1230
|
|
20230721,111100,203345212,813,813,813,813,400
|
|
20230721,111000,203020012,814,814,814,814,200
|
|
20230721,110900,202857212,814,814,814,814,1370
|
|
20230721,110800,201742032,815,815,815,815,2993
|
|
20230721,110700,199302737,816,816,816,816,0
|
|
20230721,110600,199302737,816,816,816,816,0
|
|
20230721,110500,199302737,816,816,816,816,5
|
|
20230721,110400,199298657,814,814,814,814,0
|
|
20230721,110300,199298657,814,814,814,814,0
|
|
20230721,110200,199298657,814,814,814,814,0
|
|
20230721,110100,199298657,814,816,816,814,2002
|
|
20230721,110000,197669021,814,815,815,814,2403
|
|
20230721,105900,195712679,815,815,815,815,0
|
|
20230721,105800,195712679,815,815,815,815,0
|
|
20230721,105700,195712679,815,815,815,815,151
|
|
20230721,105600,195589614,814,815,815,814,947
|
|
20230721,105500,194818209,815,815,815,815,3182
|
|
20230721,105400,192224879,816,817,817,816,10117
|
|
20230721,105300,183968453,818,818,818,817,1637
|
|
20230721,105200,182629388,818,816,818,816,432
|
|
20230721,105100,182276148,817,817,818,817,2712
|
|
20230721,105000,180058444,818,817,818,817,359
|
|
20230721,104900,179765136,817,816,817,816,60
|
|
20230721,104800,179716126,817,816,817,816,345
|
|
20230721,104700,179434605,816,816,816,816,0
|
|
20230721,104600,179434605,816,818,818,816,26
|
|
20230721,104500,179413387,817,818,818,817,501
|
|
20230721,104400,179004069,815,816,816,815,3704
|
|
20230721,104300,175985158,815,816,816,815,1034
|
|
20230721,104200,175142298,815,815,815,815,0
|
|
20230721,104100,175142298,815,815,815,815,1204
|
|
20230721,104000,174161038,818,818,818,818,1
|
|
20230721,103900,174160220,814,818,818,814,1168
|
|
20230721,103800,173208335,819,819,819,819,6
|
|
20230721,103700,173203421,820,820,820,820,0
|
|
20230721,103600,173203421,820,820,820,820,84
|
|
20230721,103500,173134541,820,818,820,818,122
|
|
20230721,103400,173034743,820,815,820,815,2
|
|
20230721,103300,173033108,820,815,820,815,2
|
|
20230721,103200,173031473,820,819,820,812,4400
|
|
20230721,103100,169449130,821,816,821,813,14659
|
|
20230721,103000,157529863,821,821,821,821,0
|
|
20230721,102900,157529863,821,821,821,821,10
|
|
20230721,102800,157521653,821,817,821,816,1306
|
|
20230721,102700,156454632,817,818,818,817,2020
|
|
20230721,102600,154803946,818,818,818,818,3000
|
|
20230721,102500,152349946,821,819,821,818,412
|
|
20230721,102400,152012709,819,821,821,819,1100
|
|
20230721,102300,151111409,821,821,821,821,1
|
|
20230721,102200,151110588,819,821,821,819,2754
|
|
20230721,102100,148851634,822,822,822,822,301
|
|
20230721,102000,148604212,821,821,821,821,922
|
|
20230721,101900,147847250,821,821,821,821,0
|
|
20230721,101800,147847250,821,821,821,821,247
|
|
20230721,101700,147644463,823,823,823,823,0
|
|
20230721,101600,147644463,823,823,823,823,0
|
|
20230721,101500,147644463,823,821,823,821,261
|
|
20230721,101400,147430160,821,821,821,821,0
|
|
20230721,101300,147430160,821,821,821,821,0
|
|
20230721,101200,147430160,821,820,821,820,625
|
|
20230721,101100,146917659,821,821,821,821,377
|
|
20230721,101000,146608142,823,823,823,823,1
|
|
20230721,100900,146607319,821,823,823,821,11
|
|
20230721,100800,146598286,821,821,821,821,1000
|
|
20230721,100700,145777286,821,821,821,821,118
|
|
20230721,100600,145680408,823,823,823,823,236
|
|
20230721,100500,145486180,823,823,823,823,20
|
|
20230721,100400,145469720,823,823,823,823,1
|
|
20230721,100300,145468897,821,821,821,821,0
|
|
20230721,100200,145468897,821,821,821,821,10
|
|
20230721,100100,145460687,824,824,824,824,0
|
|
20230721,100000,145460687,824,820,824,820,118
|
|
20230721,095900,145363919,823,823,823,823,0
|
|
20230721,095800,145363919,823,823,823,823,2000
|
|
20230721,095700,143717919,823,823,823,823,0
|
|
20230721,095600,143717919,823,823,823,823,2
|
|
20230721,095500,143716273,820,823,823,820,2062
|
|
20230721,095400,142022433,823,823,823,823,3002
|
|
20230721,095300,139551787,823,821,823,821,126
|
|
20230721,095200,139448335,823,823,823,823,11
|
|
20230721,095100,139439282,823,817,823,817,7162
|
|
20230721,095000,133587899,817,823,824,817,7180
|
|
20230721,094900,127711062,824,817,824,817,148
|
|
20230721,094800,127589236,817,817,824,817,3
|
|
20230721,094700,127586778,825,821,825,815,14674
|
|
20230721,094600,115489240,821,818,821,812,4001
|
|
20230721,094500,112237109,822,822,822,818,43
|
|
20230721,094400,112201809,822,822,822,815,10865
|
|
20230721,094300,103332057,822,822,822,822,10
|
|
20230721,094200,103323837,822,818,822,818,1400
|
|
20230721,094100,102178237,823,819,823,819,10210
|
|
20230721,094000,93794756,820,820,820,819,162
|
|
20230721,093900,93661966,821,821,821,821,36
|
|
20230721,093800,93632410,821,817,821,817,111
|
|
20230721,093700,93541689,817,820,820,817,12
|
|
20230721,093600,93531879,818,818,818,818,20
|
|
20230721,093500,93515519,820,820,820,820,27
|
|
20230721,093400,93493379,820,820,820,820,122
|
|
20230721,093300,93393339,820,820,820,820,102
|
|
20230721,093200,93309699,821,818,821,818,2613
|
|
20230721,093100,91168018,818,815,818,815,341
|
|
20230721,093000,90889240,817,817,817,817,200
|
|
20230721,092900,90725840,817,815,817,815,392
|
|
20230721,092800,90405960,815,812,815,812,1016
|
|
20230721,092700,89580959,811,811,811,811,500
|
|
20230721,092600,89175459,811,813,813,811,4038
|
|
20230721,092500,85897976,814,814,815,813,866
|
|
20230721,092400,85193044,815,815,815,815,40
|
|
20230721,092300,85160444,815,817,818,815,2427
|
|
20230721,092200,83178141,817,820,820,817,6063
|
|
20230721,092100,78223772,820,819,820,819,935
|
|
20230721,092000,77457172,817,817,817,817,417
|
|
20230721,091900,77116483,823,818,825,818,2319
|
|
20230721,091800,75204788,817,816,817,816,66
|
|
20230721,091700,75150931,816,814,816,814,3079
|
|
20230721,091600,72640795,815,815,815,815,20
|
|
20230721,091500,72624495,815,815,815,815,15
|
|
20230721,091400,72612270,815,815,815,815,0
|
|
20230721,091300,72612270,815,815,815,815,1100
|
|
20230721,091200,71715770,815,812,815,812,251
|
|
20230721,091100,71511655,813,815,815,813,678
|
|
20230721,091000,70960439,813,815,815,813,1508
|
|
20230721,090900,69732155,815,815,815,815,1010
|
|
20230721,090800,68909005,815,815,815,815,33
|
|
20230721,090700,68882110,811,810,811,810,10632
|
|
20230721,090600,60261593,810,809,811,809,15730
|
|
20230721,090500,47514327,809,811,811,809,4238
|
|
20230721,090400,44080218,811,811,811,809,13599
|
|
20230721,090300,33066301,811,811,811,811,6214
|
|
20230721,090200,28026747,813,813,815,810,10539
|
|
20230721,090100,19487635,812,816,816,811,10637
|
|
20230721,090000,10848654,817,818,818,817,11022
|