713 lines
31 KiB
CSV
713 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,205000,374649313,876,876,876,876,1625
|
|
20230705,204900,374649313,876,876,876,876,0
|
|
20230705,204800,374649313,876,876,876,876,0
|
|
20230705,204700,374649313,876,876,876,876,0
|
|
20230705,204600,374649313,876,876,876,876,0
|
|
20230705,204500,374649313,876,876,876,876,0
|
|
20230705,204400,374649313,876,876,876,876,0
|
|
20230705,204300,374649313,876,876,876,876,0
|
|
20230705,204200,374649313,876,876,876,876,0
|
|
20230705,204100,374649313,876,876,876,876,0
|
|
20230705,204000,374649313,876,876,876,876,0
|
|
20230705,203900,374649313,876,876,876,876,0
|
|
20230705,203800,374649313,876,876,876,876,0
|
|
20230705,203700,374649313,876,876,876,876,0
|
|
20230705,203600,374649313,876,876,876,876,0
|
|
20230705,203500,374649313,876,876,876,876,0
|
|
20230705,203400,374649313,876,876,876,876,0
|
|
20230705,203300,374649313,876,876,876,876,0
|
|
20230705,203200,374649313,876,876,876,876,0
|
|
20230705,203100,374649313,876,876,876,876,0
|
|
20230705,203000,374649313,876,876,876,876,0
|
|
20230705,202900,374649313,876,876,876,876,0
|
|
20230705,202800,374649313,876,876,876,876,0
|
|
20230705,202700,374649313,876,876,876,876,0
|
|
20230705,202600,374649313,876,876,876,876,0
|
|
20230705,202500,374649313,876,876,876,876,0
|
|
20230705,202400,374649313,876,876,876,876,0
|
|
20230705,202300,374649313,876,876,876,876,0
|
|
20230705,202200,374649313,876,876,876,876,0
|
|
20230705,202100,374649313,876,876,876,876,0
|
|
20230705,202000,374649313,876,876,876,876,1625
|
|
20230705,201900,374649313,876,876,876,876,0
|
|
20230705,201800,374649313,876,876,876,876,0
|
|
20230705,201700,374649313,876,876,876,876,0
|
|
20230705,201600,374649313,876,876,876,876,0
|
|
20230705,201500,374649313,876,876,876,876,0
|
|
20230705,201400,374649313,876,876,876,876,0
|
|
20230705,201300,374649313,876,876,876,876,0
|
|
20230705,201200,374649313,876,876,876,876,0
|
|
20230705,201100,374649313,876,876,876,876,0
|
|
20230705,201000,374649313,876,876,876,876,0
|
|
20230705,200900,374649313,876,876,876,876,0
|
|
20230705,200800,374649313,876,876,876,876,0
|
|
20230705,200700,374649313,876,876,876,876,0
|
|
20230705,200600,374649313,876,876,876,876,0
|
|
20230705,200500,374649313,876,876,876,876,0
|
|
20230705,200400,374649313,876,876,876,876,0
|
|
20230705,200300,374649313,876,876,876,876,0
|
|
20230705,200200,374649313,876,876,876,876,0
|
|
20230705,200100,374649313,876,876,876,876,0
|
|
20230705,200000,374649313,876,876,876,876,0
|
|
20230705,195900,374649313,876,876,876,876,0
|
|
20230705,195800,374649313,876,876,876,876,0
|
|
20230705,195700,374649313,876,876,876,876,0
|
|
20230705,195600,374649313,876,876,876,876,0
|
|
20230705,195500,374649313,876,876,876,876,0
|
|
20230705,195400,374649313,876,876,876,876,0
|
|
20230705,195300,374649313,876,876,876,876,0
|
|
20230705,195200,374649313,876,876,876,876,0
|
|
20230705,195100,374649313,876,876,876,876,0
|
|
20230705,195000,374649313,876,876,876,876,1625
|
|
20230705,194900,374649313,876,876,876,876,0
|
|
20230705,194800,374649313,876,876,876,876,0
|
|
20230705,194700,374649313,876,876,876,876,0
|
|
20230705,194600,374649313,876,876,876,876,0
|
|
20230705,194500,374649313,876,876,876,876,0
|
|
20230705,194400,374649313,876,876,876,876,0
|
|
20230705,194300,374649313,876,876,876,876,0
|
|
20230705,194200,374649313,876,876,876,876,0
|
|
20230705,194100,374649313,876,876,876,876,0
|
|
20230705,194000,374649313,876,876,876,876,0
|
|
20230705,193900,374649313,876,876,876,876,0
|
|
20230705,193800,374649313,876,876,876,876,0
|
|
20230705,193700,374649313,876,876,876,876,0
|
|
20230705,193600,374649313,876,876,876,876,0
|
|
20230705,193500,374649313,876,876,876,876,0
|
|
20230705,193400,374649313,876,876,876,876,0
|
|
20230705,193300,374649313,876,876,876,876,0
|
|
20230705,193200,374649313,876,876,876,876,0
|
|
20230705,193100,374649313,876,876,876,876,0
|
|
20230705,193000,374649313,876,876,876,876,0
|
|
20230705,192900,374649313,876,876,876,876,0
|
|
20230705,192800,374649313,876,876,876,876,0
|
|
20230705,192700,374649313,876,876,876,876,0
|
|
20230705,192600,374649313,876,876,876,876,0
|
|
20230705,192500,374649313,876,876,876,876,0
|
|
20230705,192400,374649313,876,876,876,876,0
|
|
20230705,192300,374649313,876,876,876,876,0
|
|
20230705,192200,374649313,876,876,876,876,0
|
|
20230705,192100,374649313,876,876,876,876,0
|
|
20230705,192000,374649313,876,876,876,876,1625
|
|
20230705,191900,374649313,876,876,876,876,0
|
|
20230705,191800,374649313,876,876,876,876,0
|
|
20230705,191700,374649313,876,876,876,876,0
|
|
20230705,191600,374649313,876,876,876,876,0
|
|
20230705,191500,374649313,876,876,876,876,0
|
|
20230705,191400,374649313,876,876,876,876,0
|
|
20230705,191300,374649313,876,876,876,876,0
|
|
20230705,191200,374649313,876,876,876,876,0
|
|
20230705,191100,374649313,876,876,876,876,0
|
|
20230705,191000,374649313,876,876,876,876,0
|
|
20230705,190900,374649313,876,876,876,876,0
|
|
20230705,190800,374649313,876,876,876,876,0
|
|
20230705,190700,374649313,876,876,876,876,0
|
|
20230705,190600,374649313,876,876,876,876,0
|
|
20230705,190500,374649313,876,876,876,876,0
|
|
20230705,190400,374649313,876,876,876,876,0
|
|
20230705,190300,374649313,876,876,876,876,0
|
|
20230705,190200,374649313,876,876,876,876,0
|
|
20230705,190100,374649313,876,876,876,876,0
|
|
20230705,190000,374649313,876,876,876,876,0
|
|
20230705,185900,374649313,876,876,876,876,0
|
|
20230705,185800,374649313,876,876,876,876,0
|
|
20230705,185700,374649313,876,876,876,876,0
|
|
20230705,185600,374649313,876,876,876,876,0
|
|
20230705,185500,374649313,876,876,876,876,0
|
|
20230705,185400,374649313,876,876,876,876,0
|
|
20230705,185300,374649313,876,876,876,876,0
|
|
20230705,185200,374649313,876,876,876,876,0
|
|
20230705,185100,374649313,876,876,876,876,0
|
|
20230705,185000,374649313,876,876,876,876,1625
|
|
20230705,184900,374649313,876,876,876,876,0
|
|
20230705,184800,374649313,876,876,876,876,0
|
|
20230705,184700,374649313,876,876,876,876,0
|
|
20230705,184600,374649313,876,876,876,876,0
|
|
20230705,184500,374649313,876,876,876,876,0
|
|
20230705,184400,374649313,876,876,876,876,0
|
|
20230705,184300,374649313,876,876,876,876,0
|
|
20230705,184200,374649313,876,876,876,876,0
|
|
20230705,184100,374649313,876,876,876,876,0
|
|
20230705,184000,374649313,876,876,876,876,0
|
|
20230705,183900,374649313,876,876,876,876,0
|
|
20230705,183800,374649313,876,876,876,876,0
|
|
20230705,183700,374649313,876,876,876,876,0
|
|
20230705,183600,374649313,876,876,876,876,0
|
|
20230705,183500,374649313,876,876,876,876,0
|
|
20230705,183400,374649313,876,876,876,876,0
|
|
20230705,183300,374649313,876,876,876,876,0
|
|
20230705,183200,374649313,876,876,876,876,0
|
|
20230705,183100,374649313,876,876,876,876,0
|
|
20230705,183000,374649313,876,876,876,876,0
|
|
20230705,182900,374649313,876,876,876,876,0
|
|
20230705,182800,374649313,876,876,876,876,0
|
|
20230705,182700,374649313,876,876,876,876,0
|
|
20230705,182600,374649313,876,876,876,876,0
|
|
20230705,182500,374649313,876,876,876,876,0
|
|
20230705,182400,374649313,876,876,876,876,0
|
|
20230705,182300,374649313,876,876,876,876,0
|
|
20230705,182200,374649313,876,876,876,876,0
|
|
20230705,182100,374649313,876,876,876,876,0
|
|
20230705,182000,374649313,876,876,876,876,1625
|
|
20230705,181900,374649313,876,876,876,876,0
|
|
20230705,181800,374649313,876,876,876,876,0
|
|
20230705,181700,374649313,876,876,876,876,0
|
|
20230705,181600,374649313,876,876,876,876,0
|
|
20230705,181500,374649313,876,876,876,876,0
|
|
20230705,181400,374649313,876,876,876,876,0
|
|
20230705,181300,374649313,876,876,876,876,0
|
|
20230705,181200,374649313,876,876,876,876,0
|
|
20230705,181100,374649313,876,876,876,876,0
|
|
20230705,181000,374649313,876,876,876,876,0
|
|
20230705,180900,374649313,876,876,876,876,0
|
|
20230705,180800,374649313,876,876,876,876,0
|
|
20230705,180700,374649313,876,876,876,876,0
|
|
20230705,180600,374649313,876,876,876,876,0
|
|
20230705,180500,374649313,876,876,876,876,0
|
|
20230705,180400,374649313,876,876,876,876,0
|
|
20230705,180300,374649313,876,876,876,876,0
|
|
20230705,180200,374649313,876,876,876,876,0
|
|
20230705,180100,374649313,876,876,876,876,0
|
|
20230705,180000,374649313,876,876,876,876,0
|
|
20230705,175900,374649313,876,876,876,876,0
|
|
20230705,175800,374649313,876,876,876,876,0
|
|
20230705,175700,374649313,876,876,876,876,0
|
|
20230705,175600,374649313,876,876,876,876,0
|
|
20230705,175500,374649313,876,876,876,876,0
|
|
20230705,175400,374649313,876,876,876,876,0
|
|
20230705,175300,374649313,876,876,876,876,0
|
|
20230705,175200,374649313,876,876,876,876,0
|
|
20230705,175100,374649313,876,876,876,876,0
|
|
20230705,175000,374649313,876,876,876,876,1625
|
|
20230705,174900,374649313,876,876,876,876,0
|
|
20230705,174800,374649313,876,876,876,876,0
|
|
20230705,174700,374649313,876,876,876,876,0
|
|
20230705,174600,374649313,876,876,876,876,0
|
|
20230705,174500,374649313,876,876,876,876,0
|
|
20230705,174400,374649313,876,876,876,876,0
|
|
20230705,174300,374649313,876,876,876,876,0
|
|
20230705,174200,374649313,876,876,876,876,0
|
|
20230705,174100,374649313,876,876,876,876,0
|
|
20230705,174000,374649313,876,876,876,876,0
|
|
20230705,173900,374649313,876,876,876,876,0
|
|
20230705,173800,374649313,876,876,876,876,0
|
|
20230705,173700,374649313,876,876,876,876,0
|
|
20230705,173600,374649313,876,876,876,876,0
|
|
20230705,173500,374649313,876,876,876,876,0
|
|
20230705,173400,374649313,876,876,876,876,0
|
|
20230705,173300,374649313,876,876,876,876,0
|
|
20230705,173200,374649313,876,876,876,876,0
|
|
20230705,173100,374649313,876,876,876,876,0
|
|
20230705,173000,374649313,876,876,876,876,0
|
|
20230705,172900,374649313,876,876,876,876,0
|
|
20230705,172800,374649313,876,876,876,876,0
|
|
20230705,172700,374649313,876,876,876,876,0
|
|
20230705,172600,374649313,876,876,876,876,0
|
|
20230705,172500,374649313,876,876,876,876,0
|
|
20230705,172400,374649313,876,876,876,876,0
|
|
20230705,172300,374649313,876,876,876,876,0
|
|
20230705,172200,374649313,876,876,876,876,0
|
|
20230705,172100,374649313,876,876,876,876,0
|
|
20230705,172000,374649313,876,876,876,876,1625
|
|
20230705,171900,374649313,876,876,876,876,0
|
|
20230705,171800,374649313,876,876,876,876,0
|
|
20230705,171700,374649313,876,876,876,876,0
|
|
20230705,171600,374649313,876,876,876,876,0
|
|
20230705,171500,374649313,876,876,876,876,0
|
|
20230705,171400,374649313,876,876,876,876,0
|
|
20230705,171300,374649313,876,876,876,876,0
|
|
20230705,171200,374649313,876,876,876,876,0
|
|
20230705,171100,374649313,876,876,876,876,0
|
|
20230705,171000,374649313,876,876,876,876,0
|
|
20230705,170900,374649313,876,876,876,876,0
|
|
20230705,170800,374649313,876,876,876,876,0
|
|
20230705,170700,374649313,876,876,876,876,0
|
|
20230705,170600,374649313,876,876,876,876,0
|
|
20230705,170500,374649313,876,876,876,876,0
|
|
20230705,170400,374649313,876,876,876,876,0
|
|
20230705,170300,374649313,876,876,876,876,0
|
|
20230705,170200,374649313,876,876,876,876,0
|
|
20230705,170100,374649313,876,876,876,876,0
|
|
20230705,170000,374649313,876,876,876,876,0
|
|
20230705,165900,374649313,876,876,876,876,0
|
|
20230705,165800,374649313,876,876,876,876,0
|
|
20230705,165700,374649313,876,876,876,876,0
|
|
20230705,165600,374649313,876,876,876,876,0
|
|
20230705,165500,374649313,876,876,876,876,0
|
|
20230705,165400,374649313,876,876,876,876,0
|
|
20230705,165300,374649313,876,876,876,876,0
|
|
20230705,165200,374649313,876,876,876,876,0
|
|
20230705,165100,374649313,876,876,876,876,0
|
|
20230705,165000,374649313,876,876,876,876,1625
|
|
20230705,164900,374649313,876,876,876,876,0
|
|
20230705,164800,374649313,876,876,876,876,0
|
|
20230705,164700,374649313,876,876,876,876,0
|
|
20230705,164600,374649313,876,876,876,876,0
|
|
20230705,164500,374649313,876,876,876,876,0
|
|
20230705,164400,374649313,876,876,876,876,0
|
|
20230705,164300,374649313,876,876,876,876,0
|
|
20230705,164200,374649313,876,876,876,876,0
|
|
20230705,164100,374649313,876,876,876,876,0
|
|
20230705,164000,374649313,876,876,876,876,0
|
|
20230705,163900,374649313,876,876,876,876,0
|
|
20230705,163800,374649313,876,876,876,876,0
|
|
20230705,163700,374649313,876,876,876,876,0
|
|
20230705,163600,374649313,876,876,876,876,0
|
|
20230705,163500,374649313,876,876,876,876,0
|
|
20230705,163400,374649313,876,876,876,876,0
|
|
20230705,163300,374649313,876,876,876,876,0
|
|
20230705,163200,374649313,876,876,876,876,0
|
|
20230705,163100,374649313,876,876,876,876,0
|
|
20230705,163000,374649313,876,876,876,876,0
|
|
20230705,162900,374649313,876,876,876,876,0
|
|
20230705,162800,374649313,876,876,876,876,0
|
|
20230705,162700,374649313,876,876,876,876,0
|
|
20230705,162600,374649313,876,876,876,876,0
|
|
20230705,162500,374649313,876,876,876,876,0
|
|
20230705,162400,374649313,876,876,876,876,0
|
|
20230705,162300,374649313,876,876,876,876,0
|
|
20230705,162200,374649313,876,876,876,876,0
|
|
20230705,162100,374649313,876,876,876,876,0
|
|
20230705,162000,374649313,876,876,876,876,1625
|
|
20230705,161900,374649313,876,876,876,876,0
|
|
20230705,161800,374649313,876,876,876,876,0
|
|
20230705,161700,374649313,876,876,876,876,0
|
|
20230705,161600,374649313,876,876,876,876,0
|
|
20230705,161500,374649313,876,876,876,876,0
|
|
20230705,161400,374649313,876,876,876,876,0
|
|
20230705,161300,374649313,876,876,876,876,0
|
|
20230705,161200,374649313,876,876,876,876,0
|
|
20230705,161100,374649313,876,876,876,876,0
|
|
20230705,161000,374649313,876,876,876,876,0
|
|
20230705,160900,374649313,876,876,876,876,0
|
|
20230705,160800,374649313,876,876,876,876,0
|
|
20230705,160700,374649313,876,876,876,876,0
|
|
20230705,160600,374649313,876,876,876,876,0
|
|
20230705,160500,374649313,876,876,876,876,0
|
|
20230705,160400,374649313,876,876,876,876,0
|
|
20230705,160300,374649313,876,876,876,876,0
|
|
20230705,160200,374649313,876,876,876,876,0
|
|
20230705,160100,374649313,876,876,876,876,0
|
|
20230705,160000,374649313,876,876,876,876,0
|
|
20230705,155900,374649313,876,876,876,876,0
|
|
20230705,155800,374649313,876,876,876,876,0
|
|
20230705,155700,374649313,876,876,876,876,0
|
|
20230705,155600,374649313,876,876,876,876,0
|
|
20230705,155500,374649313,876,876,876,876,0
|
|
20230705,155400,374649313,876,876,876,876,0
|
|
20230705,155300,374649313,876,876,876,876,0
|
|
20230705,155200,374649313,876,876,876,876,0
|
|
20230705,155100,374649313,876,876,876,876,0
|
|
20230705,155000,374649313,876,876,876,876,1625
|
|
20230705,154900,374649313,876,876,876,876,0
|
|
20230705,154800,374649313,876,876,876,876,0
|
|
20230705,154700,374649313,876,876,876,876,0
|
|
20230705,154600,374649313,876,876,876,876,0
|
|
20230705,154500,374649313,876,876,876,876,0
|
|
20230705,154400,374649313,876,876,876,876,0
|
|
20230705,154300,374649313,876,876,876,876,0
|
|
20230705,154200,374649313,876,876,876,876,0
|
|
20230705,154100,374649313,876,876,876,876,0
|
|
20230705,154000,374649313,876,876,876,876,0
|
|
20230705,153900,374649313,876,876,876,876,0
|
|
20230705,153800,374649313,876,876,876,876,0
|
|
20230705,153700,374649313,876,876,876,876,0
|
|
20230705,153600,374649313,876,876,876,876,0
|
|
20230705,153500,374649313,876,876,876,876,0
|
|
20230705,153400,374649313,876,876,876,876,0
|
|
20230705,153300,374649313,876,876,876,876,0
|
|
20230705,153200,374649313,876,876,876,876,0
|
|
20230705,153100,374649313,876,876,876,876,0
|
|
20230705,153000,374649313,876,876,876,876,1625
|
|
20230705,152900,373225813,870,870,870,870,0
|
|
20230705,152800,373225813,870,870,870,870,0
|
|
20230705,152700,373225813,870,870,870,870,0
|
|
20230705,152600,373225813,870,870,870,870,0
|
|
20230705,152500,373225813,870,870,870,870,0
|
|
20230705,152400,373225813,870,870,870,870,0
|
|
20230705,152300,373225813,870,870,870,870,0
|
|
20230705,152200,373225813,870,870,870,870,0
|
|
20230705,152100,373225813,870,870,870,870,0
|
|
20230705,152000,373225813,870,870,870,870,0
|
|
20230705,151900,373225813,870,870,870,870,1
|
|
20230705,151800,373224943,870,876,876,870,1202
|
|
20230705,151700,372172021,870,870,870,870,0
|
|
20230705,151600,372172021,870,871,876,870,957
|
|
20230705,151500,371338450,876,870,876,870,840
|
|
20230705,151400,370606927,868,870,876,867,2360
|
|
20230705,151300,368550788,876,871,876,869,3020
|
|
20230705,151200,365920463,871,871,876,871,3
|
|
20230705,151100,365917845,876,877,877,871,21057
|
|
20230705,151000,347471981,878,877,878,876,13184
|
|
20230705,150900,335899429,883,883,883,883,909
|
|
20230705,150800,335096782,883,883,883,883,400
|
|
20230705,150700,334743582,883,883,883,883,18
|
|
20230705,150600,334727688,889,883,889,883,103
|
|
20230705,150500,334636728,888,888,888,887,1100
|
|
20230705,150400,333660003,889,883,889,876,3751
|
|
20230705,150300,330371207,878,885,885,878,421
|
|
20230705,150200,329999049,893,893,893,878,1058
|
|
20230705,150100,329059518,893,880,893,880,905
|
|
20230705,150000,328259316,878,878,878,878,204
|
|
20230705,145900,328080204,878,879,879,878,291
|
|
20230705,145800,327824612,878,880,880,878,1126
|
|
20230705,145700,326834891,880,889,889,880,1461
|
|
20230705,145600,325541608,890,894,894,881,1127
|
|
20230705,145500,324540864,880,883,895,879,3831
|
|
20230705,145400,321149093,885,881,885,878,855
|
|
20230705,145300,320396224,886,887,895,877,2785
|
|
20230705,145200,317930576,882,872,896,869,18438
|
|
20230705,145100,301777262,869,909,909,867,21287
|
|
20230705,145000,282857969,909,899,909,888,16296
|
|
20230705,144900,268169321,910,910,910,910,0
|
|
20230705,144800,268169321,910,895,910,882,28841
|
|
20230705,144700,242220474,895,880,895,880,7851
|
|
20230705,144600,235254877,880,874,881,874,5014
|
|
20230705,144500,230853585,874,867,874,867,2140
|
|
20230705,144400,228991937,867,865,867,865,1111
|
|
20230705,144300,228030321,865,865,865,865,6500
|
|
20230705,144200,222407821,865,865,865,864,30025
|
|
20230705,144100,196436206,865,862,865,862,8590
|
|
20230705,144000,189012378,864,864,864,864,0
|
|
20230705,143900,189012378,864,864,864,864,500
|
|
20230705,143800,188580378,862,862,862,862,1
|
|
20230705,143700,188579516,865,862,865,860,20208
|
|
20230705,143600,171179593,863,860,863,860,5394
|
|
20230705,143500,166534895,861,861,861,861,0
|
|
20230705,143400,166534895,861,861,861,861,5010
|
|
20230705,143300,162221285,860,860,860,860,73
|
|
20230705,143200,162158505,860,859,862,859,4944
|
|
20230705,143100,157906799,852,852,852,852,0
|
|
20230705,143000,157906799,852,852,852,852,0
|
|
20230705,142900,157906799,852,852,852,852,0
|
|
20230705,142800,157906799,852,852,852,852,0
|
|
20230705,142700,157906799,852,852,852,852,0
|
|
20230705,142600,157906799,852,857,857,852,439
|
|
20230705,142500,157532421,860,860,860,860,259
|
|
20230705,142400,157309681,860,862,862,860,327
|
|
20230705,142300,157028020,867,867,867,867,2
|
|
20230705,142200,157026286,867,862,869,862,558
|
|
20230705,142100,156543151,860,858,861,858,18077
|
|
20230705,142000,140997609,856,853,856,853,1525
|
|
20230705,141900,139693831,853,853,853,853,0
|
|
20230705,141800,139693831,853,853,853,853,0
|
|
20230705,141700,139693831,853,853,853,853,0
|
|
20230705,141600,139693831,853,853,853,853,0
|
|
20230705,141500,139693831,853,853,853,853,0
|
|
20230705,141400,139693831,853,853,853,853,13
|
|
20230705,141300,139682742,853,853,853,853,0
|
|
20230705,141200,139682742,853,853,853,853,0
|
|
20230705,141100,139682742,853,853,853,853,0
|
|
20230705,141000,139682742,853,853,853,853,1
|
|
20230705,140900,139681889,854,851,854,851,584
|
|
20230705,140800,139184826,851,851,851,851,50
|
|
20230705,140700,139142276,850,850,850,850,0
|
|
20230705,140600,139142276,850,850,850,850,1
|
|
20230705,140500,139141426,850,850,850,850,15001
|
|
20230705,140400,126390576,850,852,852,850,1415
|
|
20230705,140300,125186492,851,853,853,851,155
|
|
20230705,140200,125054423,860,857,860,857,5000
|
|
20230705,140100,120756424,858,858,858,858,533
|
|
20230705,140000,120299110,858,858,858,858,0
|
|
20230705,135900,120299110,858,854,858,853,1843
|
|
20230705,135800,118724006,853,853,853,853,1
|
|
20230705,135700,118723153,854,853,854,853,3
|
|
20230705,135600,118720593,851,852,852,851,22006
|
|
20230705,135500,99991317,851,845,852,845,12389
|
|
20230705,135400,89464008,845,837,850,837,23172
|
|
20230705,135300,69885415,837,828,837,828,8130
|
|
20230705,135200,63095764,827,827,827,827,0
|
|
20230705,135100,63095764,827,827,827,827,0
|
|
20230705,135000,63095764,827,827,827,827,1
|
|
20230705,134900,63094937,828,828,828,828,0
|
|
20230705,134800,63094937,828,828,828,828,1
|
|
20230705,134700,63094109,828,828,828,828,0
|
|
20230705,134600,63094109,828,828,828,828,0
|
|
20230705,134500,63094109,828,828,828,828,0
|
|
20230705,134400,63094109,828,828,828,828,0
|
|
20230705,134300,63094109,828,828,828,828,0
|
|
20230705,134200,63094109,828,828,828,828,0
|
|
20230705,134100,63094109,828,828,828,828,1
|
|
20230705,134000,63093281,828,828,828,828,0
|
|
20230705,133900,63093281,828,828,828,828,0
|
|
20230705,133800,63093281,828,828,828,828,0
|
|
20230705,133700,63093281,828,828,828,828,0
|
|
20230705,133600,63093281,828,828,828,828,0
|
|
20230705,133500,63093281,828,828,828,828,200
|
|
20230705,133400,62927681,828,828,828,828,9
|
|
20230705,133300,62920229,828,828,828,828,40
|
|
20230705,133200,62887109,828,828,828,828,0
|
|
20230705,133100,62887109,828,828,828,828,0
|
|
20230705,133000,62887109,828,828,828,828,0
|
|
20230705,132900,62887109,828,828,828,828,0
|
|
20230705,132800,62887109,828,828,828,828,0
|
|
20230705,132700,62887109,828,828,828,828,0
|
|
20230705,132600,62887109,828,828,828,828,19
|
|
20230705,132500,62871377,830,830,830,830,47
|
|
20230705,132400,62832367,828,828,828,828,11
|
|
20230705,132300,62823259,828,828,828,828,10
|
|
20230705,132200,62814979,826,826,826,826,0
|
|
20230705,132100,62814979,826,827,827,826,10
|
|
20230705,132000,62806710,827,828,828,827,22
|
|
20230705,131900,62788496,830,830,830,830,100
|
|
20230705,131800,62705496,830,828,830,828,282
|
|
20230705,131700,62471500,828,828,828,828,0
|
|
20230705,131600,62471500,828,828,828,828,0
|
|
20230705,131500,62471500,828,828,828,828,0
|
|
20230705,131400,62471500,828,828,828,828,0
|
|
20230705,131300,62471500,828,828,828,828,0
|
|
20230705,131200,62471500,828,828,828,828,0
|
|
20230705,131100,62471500,828,828,828,828,0
|
|
20230705,131000,62471500,828,828,828,828,0
|
|
20230705,130900,62471500,828,828,828,828,0
|
|
20230705,130800,62471500,828,828,828,828,18
|
|
20230705,130700,62456596,830,830,830,830,0
|
|
20230705,130600,62456596,830,830,830,830,0
|
|
20230705,130500,62456596,830,830,830,830,15
|
|
20230705,130400,62444146,830,830,830,830,0
|
|
20230705,130300,62444146,830,830,830,830,5
|
|
20230705,130200,62439996,830,830,830,830,0
|
|
20230705,130100,62439996,830,830,830,830,0
|
|
20230705,130000,62439996,830,830,830,830,272
|
|
20230705,125900,62214236,826,826,826,826,0
|
|
20230705,125800,62214236,826,826,826,826,0
|
|
20230705,125700,62214236,826,826,826,826,0
|
|
20230705,125600,62214236,826,826,826,826,1
|
|
20230705,125500,62213410,829,829,829,829,72
|
|
20230705,125400,62153722,829,829,829,829,0
|
|
20230705,125300,62153722,829,829,829,829,0
|
|
20230705,125200,62153722,829,829,829,829,0
|
|
20230705,125100,62153722,829,829,829,829,391
|
|
20230705,125000,61829583,829,829,829,829,4
|
|
20230705,124900,61826267,829,829,829,829,485
|
|
20230705,124800,61424202,829,829,829,829,0
|
|
20230705,124700,61424202,829,829,829,829,0
|
|
20230705,124600,61424202,829,829,829,829,0
|
|
20230705,124500,61424202,829,827,829,827,7862
|
|
20230705,124400,54915043,827,827,827,827,0
|
|
20230705,124300,54915043,827,827,827,827,0
|
|
20230705,124200,54915043,827,827,827,827,0
|
|
20230705,124100,54915043,827,827,827,827,0
|
|
20230705,124000,54915043,827,827,827,827,0
|
|
20230705,123900,54915043,827,827,827,827,0
|
|
20230705,123800,54915043,827,827,827,827,361
|
|
20230705,123700,54616496,827,827,827,827,0
|
|
20230705,123600,54616496,827,827,827,827,0
|
|
20230705,123500,54616496,827,827,827,827,0
|
|
20230705,123400,54616496,827,827,827,827,0
|
|
20230705,123300,54616496,827,823,827,823,3000
|
|
20230705,123200,52141115,824,823,824,823,537
|
|
20230705,123100,51698713,824,824,824,824,0
|
|
20230705,123000,51698713,824,821,824,821,1091
|
|
20230705,122900,50800532,820,818,820,817,1277
|
|
20230705,122800,49755423,820,820,820,820,0
|
|
20230705,122700,49755423,820,820,820,820,0
|
|
20230705,122600,49755423,820,820,820,820,0
|
|
20230705,122500,49755423,820,820,820,820,0
|
|
20230705,122400,49755423,820,820,820,820,417
|
|
20230705,122300,49413483,821,821,821,821,0
|
|
20230705,122200,49413483,821,821,821,821,47
|
|
20230705,122100,49374896,820,820,820,820,0
|
|
20230705,122000,49374896,820,820,820,820,0
|
|
20230705,121900,49374896,820,820,820,820,0
|
|
20230705,121800,49374896,820,820,820,820,0
|
|
20230705,121700,49374896,820,820,820,820,0
|
|
20230705,121600,49374896,820,820,820,820,4
|
|
20230705,121500,49371616,820,820,820,820,0
|
|
20230705,121400,49371616,820,820,820,820,96
|
|
20230705,121300,49292896,820,820,820,820,0
|
|
20230705,121200,49292896,820,820,820,820,0
|
|
20230705,121100,49292896,820,820,820,820,0
|
|
20230705,121000,49292896,820,820,820,820,0
|
|
20230705,120900,49292896,820,820,820,820,0
|
|
20230705,120800,49292896,820,820,820,820,0
|
|
20230705,120700,49292896,820,820,820,820,0
|
|
20230705,120600,49292896,820,820,820,820,125
|
|
20230705,120500,49190396,821,821,821,821,252
|
|
20230705,120400,48983504,821,821,821,821,0
|
|
20230705,120300,48983504,821,821,821,821,0
|
|
20230705,120200,48983504,821,821,821,821,0
|
|
20230705,120100,48983504,821,821,821,821,6
|
|
20230705,120000,48978578,820,820,820,820,150
|
|
20230705,115900,48855578,816,816,816,816,0
|
|
20230705,115800,48855578,816,816,816,816,137
|
|
20230705,115700,48743786,816,816,816,816,31
|
|
20230705,115600,48718490,816,816,816,816,377
|
|
20230705,115500,48410858,816,816,816,816,0
|
|
20230705,115400,48410858,816,816,816,816,1
|
|
20230705,115300,48410042,818,818,818,818,0
|
|
20230705,115200,48410042,818,818,818,818,0
|
|
20230705,115100,48410042,818,818,818,818,0
|
|
20230705,115000,48410042,818,818,818,818,0
|
|
20230705,114900,48410042,818,818,818,818,0
|
|
20230705,114800,48410042,818,818,818,818,0
|
|
20230705,114700,48410042,818,819,819,818,2118
|
|
20230705,114600,46677413,819,819,819,819,0
|
|
20230705,114500,46677413,819,819,819,819,0
|
|
20230705,114400,46677413,819,819,819,819,0
|
|
20230705,114300,46677413,819,819,819,819,0
|
|
20230705,114200,46677413,819,819,819,819,0
|
|
20230705,114100,46677413,819,819,819,819,0
|
|
20230705,114000,46677413,819,819,819,819,0
|
|
20230705,113900,46677413,819,819,819,819,0
|
|
20230705,113800,46677413,819,819,819,819,0
|
|
20230705,113700,46677413,819,819,819,819,0
|
|
20230705,113600,46677413,819,819,819,819,0
|
|
20230705,113500,46677413,819,819,819,819,0
|
|
20230705,113400,46677413,819,819,819,819,0
|
|
20230705,113300,46677413,819,819,819,819,0
|
|
20230705,113200,46677413,819,819,819,819,0
|
|
20230705,113100,46677413,819,819,819,819,0
|
|
20230705,113000,46677413,819,819,819,819,0
|
|
20230705,112900,46677413,819,819,819,819,0
|
|
20230705,112800,46677413,819,819,819,819,0
|
|
20230705,112700,46677413,819,819,819,819,0
|
|
20230705,112600,46677413,819,819,819,819,0
|
|
20230705,112500,46677413,819,819,819,819,0
|
|
20230705,112400,46677413,819,819,819,819,1
|
|
20230705,112300,46676594,821,821,821,821,0
|
|
20230705,112200,46676594,821,821,821,821,0
|
|
20230705,112100,46676594,821,821,821,821,0
|
|
20230705,112000,46676594,821,821,821,821,0
|
|
20230705,111900,46676594,821,821,821,821,0
|
|
20230705,111800,46676594,821,820,821,820,121
|
|
20230705,111700,46577266,819,819,819,819,0
|
|
20230705,111600,46577266,819,819,819,819,0
|
|
20230705,111500,46577266,819,819,819,819,0
|
|
20230705,111400,46577266,819,819,819,819,0
|
|
20230705,111300,46577266,819,819,819,819,0
|
|
20230705,111200,46577266,819,819,819,819,0
|
|
20230705,111100,46577266,819,819,819,819,366
|
|
20230705,111000,46277512,819,819,819,819,0
|
|
20230705,110900,46277512,819,819,819,819,0
|
|
20230705,110800,46277512,819,819,819,819,0
|
|
20230705,110700,46277512,819,819,819,819,73
|
|
20230705,110600,46217725,819,820,820,819,143
|
|
20230705,110500,46100486,822,822,822,822,0
|
|
20230705,110400,46100486,822,822,822,822,0
|
|
20230705,110300,46100486,822,822,822,822,0
|
|
20230705,110200,46100486,822,820,822,820,314
|
|
20230705,110100,45842618,822,822,822,822,0
|
|
20230705,110000,45842618,822,822,822,822,0
|
|
20230705,105900,45842618,822,822,822,822,0
|
|
20230705,105800,45842618,822,822,822,822,1
|
|
20230705,105700,45841796,819,819,819,819,0
|
|
20230705,105600,45841796,819,819,819,819,0
|
|
20230705,105500,45841796,819,819,819,819,0
|
|
20230705,105400,45841796,819,819,819,819,0
|
|
20230705,105300,45841796,819,819,819,819,206
|
|
20230705,105200,45673082,816,817,817,816,372
|
|
20230705,105100,45369341,818,820,820,818,2511
|
|
20230705,105000,43310647,821,821,821,821,143
|
|
20230705,104900,43193244,821,821,821,821,0
|
|
20230705,104800,43193244,821,821,821,821,0
|
|
20230705,104700,43193244,821,821,821,821,0
|
|
20230705,104600,43193244,821,821,821,821,0
|
|
20230705,104500,43193244,821,821,821,821,0
|
|
20230705,104400,43193244,821,821,821,821,0
|
|
20230705,104300,43193244,821,821,821,821,0
|
|
20230705,104200,43193244,821,821,821,821,6
|
|
20230705,104100,43188318,821,821,821,821,1
|
|
20230705,104000,43187497,820,820,820,820,0
|
|
20230705,103900,43187497,820,820,820,820,0
|
|
20230705,103800,43187497,820,820,820,820,0
|
|
20230705,103700,43187497,820,820,820,820,0
|
|
20230705,103600,43187497,820,820,820,820,0
|
|
20230705,103500,43187497,820,820,820,820,0
|
|
20230705,103400,43187497,820,820,820,820,0
|
|
20230705,103300,43187497,820,820,820,820,0
|
|
20230705,103200,43187497,820,820,820,820,0
|
|
20230705,103100,43187497,820,820,820,820,1
|
|
20230705,103000,43186677,820,820,820,820,0
|
|
20230705,102900,43186677,820,820,820,820,162
|
|
20230705,102800,43053837,821,821,821,821,17
|
|
20230705,102700,43039880,823,823,823,823,0
|
|
20230705,102600,43039880,823,823,823,823,0
|
|
20230705,102500,43039880,823,823,823,823,100
|
|
20230705,102400,42957580,823,823,823,823,0
|
|
20230705,102300,42957580,823,823,823,823,0
|
|
20230705,102200,42957580,823,823,823,823,0
|
|
20230705,102100,42957580,823,823,823,823,110
|
|
20230705,102000,42867050,823,823,823,823,30
|
|
20230705,101900,42842360,822,822,822,822,0
|
|
20230705,101800,42842360,822,822,822,822,0
|
|
20230705,101700,42842360,822,822,822,822,0
|
|
20230705,101600,42842360,822,822,822,822,0
|
|
20230705,101500,42842360,822,822,822,822,0
|
|
20230705,101400,42842360,822,822,822,822,0
|
|
20230705,101300,42842360,822,822,822,822,1
|
|
20230705,101200,42841538,820,820,820,820,0
|
|
20230705,101100,42841538,820,820,820,820,0
|
|
20230705,101000,42841538,820,820,820,820,0
|
|
20230705,100900,42841538,820,820,820,820,0
|
|
20230705,100800,42841538,820,820,820,820,0
|
|
20230705,100700,42841538,820,820,820,820,30
|
|
20230705,100600,42816938,820,820,820,820,0
|
|
20230705,100500,42816938,820,820,820,820,0
|
|
20230705,100400,42816938,820,820,820,820,1
|
|
20230705,100300,42816118,819,819,819,819,0
|
|
20230705,100200,42816118,819,819,819,819,0
|
|
20230705,100100,42816118,819,819,819,819,0
|
|
20230705,100000,42816118,819,819,819,819,5
|
|
20230705,095900,42812023,822,822,822,822,0
|
|
20230705,095800,42812023,822,822,822,822,1448
|
|
20230705,095700,41621767,824,824,824,824,0
|
|
20230705,095600,41621767,824,824,824,824,50
|
|
20230705,095500,41580567,824,824,824,824,250
|
|
20230705,095400,41374567,823,823,823,823,3103
|
|
20230705,095300,38820798,823,820,823,820,1817
|
|
20230705,095200,37328556,820,819,820,819,124
|
|
20230705,095100,37226999,820,820,820,820,0
|
|
20230705,095000,37226999,820,820,820,820,0
|
|
20230705,094900,37226999,820,820,820,820,0
|
|
20230705,094800,37226999,820,820,820,820,0
|
|
20230705,094700,37226999,820,820,820,820,0
|
|
20230705,094600,37226999,820,820,820,820,0
|
|
20230705,094500,37226999,820,821,821,820,125
|
|
20230705,094400,37124375,822,822,822,822,20
|
|
20230705,094300,37107935,821,821,821,821,808
|
|
20230705,094200,36444567,822,822,822,822,1
|
|
20230705,094100,36443745,822,822,822,822,0
|
|
20230705,094000,36443745,822,822,822,822,500
|
|
20230705,093900,36032745,823,820,823,820,2358
|
|
20230705,093800,34099013,820,818,820,817,7315
|
|
20230705,093700,28106919,818,818,818,818,1
|
|
20230705,093600,28106101,812,815,817,812,4362
|
|
20230705,093500,24554685,811,814,814,811,1100
|
|
20230705,093400,23660719,811,811,811,811,0
|
|
20230705,093300,23660719,811,811,811,811,0
|
|
20230705,093200,23660719,811,813,813,811,2126
|
|
20230705,093100,21936407,811,813,813,811,820
|
|
20230705,093000,21271072,812,817,817,812,800
|
|
20230705,092900,20619582,818,818,818,818,131
|
|
20230705,092800,20512424,818,818,818,818,27
|
|
20230705,092700,20490338,818,818,818,818,10
|
|
20230705,092600,20482158,818,819,819,818,2348
|
|
20230705,092500,18561303,820,820,820,820,19
|
|
20230705,092400,18545723,820,820,820,820,5
|
|
20230705,092300,18541623,820,820,820,820,4
|
|
20230705,092200,18538343,820,820,820,820,0
|
|
20230705,092100,18538343,820,822,822,820,3509
|
|
20230705,092000,15660398,823,823,823,823,176
|
|
20230705,091900,15515550,822,822,822,822,0
|
|
20230705,091800,15515550,822,822,822,822,14
|
|
20230705,091700,15504042,823,823,823,823,0
|
|
20230705,091600,15504042,823,823,823,823,0
|
|
20230705,091500,15504042,823,822,823,822,909
|
|
20230705,091400,14756779,822,822,822,822,0
|
|
20230705,091300,14756779,822,822,822,822,0
|
|
20230705,091200,14756779,822,822,822,822,25
|
|
20230705,091100,14736229,822,822,822,822,774
|
|
20230705,091000,14100001,822,822,822,822,476
|
|
20230705,090900,13708729,822,822,822,822,0
|
|
20230705,090800,13708729,822,822,822,822,135
|
|
20230705,090700,13597759,822,823,823,822,624
|
|
20230705,090600,13084811,822,822,822,822,0
|
|
20230705,090500,13084811,822,824,824,821,591
|
|
20230705,090400,12597997,827,827,827,827,0
|
|
20230705,090300,12597997,827,824,827,813,1380
|
|
20230705,090200,11468588,811,825,825,811,3207
|
|
20230705,090100,8854221,828,828,828,828,3066
|
|
20230705,090000,6315573,826,828,828,825,7633
|