707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,204400,1057403735,999,999,999,999,43384
|
|
20230717,204300,1057403735,999,999,999,999,0
|
|
20230717,204200,1057403735,999,999,999,999,0
|
|
20230717,204100,1057403735,999,999,999,999,0
|
|
20230717,204000,1057403735,999,999,999,999,0
|
|
20230717,203900,1057403735,999,999,999,999,0
|
|
20230717,203800,1057403735,999,999,999,999,0
|
|
20230717,203700,1057403735,999,999,999,999,0
|
|
20230717,203600,1057403735,999,999,999,999,0
|
|
20230717,203500,1057403735,999,999,999,999,0
|
|
20230717,203400,1057403735,999,999,999,999,0
|
|
20230717,203300,1057403735,999,999,999,999,0
|
|
20230717,203200,1057403735,999,999,999,999,0
|
|
20230717,203100,1057403735,999,999,999,999,0
|
|
20230717,203000,1057403735,999,999,999,999,0
|
|
20230717,202900,1057403735,999,999,999,999,0
|
|
20230717,202800,1057403735,999,999,999,999,0
|
|
20230717,202700,1057403735,999,999,999,999,0
|
|
20230717,202600,1057403735,999,999,999,999,0
|
|
20230717,202500,1057403735,999,999,999,999,0
|
|
20230717,202400,1057403735,999,999,999,999,0
|
|
20230717,202300,1057403735,999,999,999,999,0
|
|
20230717,202200,1057403735,999,999,999,999,0
|
|
20230717,202100,1057403735,999,999,999,999,0
|
|
20230717,202000,1057403735,999,999,999,999,0
|
|
20230717,201900,1057403735,999,999,999,999,0
|
|
20230717,201800,1057403735,999,999,999,999,0
|
|
20230717,201700,1057403735,999,999,999,999,0
|
|
20230717,201600,1057403735,999,999,999,999,0
|
|
20230717,201500,1057403735,999,999,999,999,0
|
|
20230717,201400,1057403735,999,999,999,999,43384
|
|
20230717,201300,1057403735,999,999,999,999,0
|
|
20230717,201200,1057403735,999,999,999,999,0
|
|
20230717,201100,1057403735,999,999,999,999,0
|
|
20230717,201000,1057403735,999,999,999,999,0
|
|
20230717,200900,1057403735,999,999,999,999,0
|
|
20230717,200800,1057403735,999,999,999,999,0
|
|
20230717,200700,1057403735,999,999,999,999,0
|
|
20230717,200600,1057403735,999,999,999,999,0
|
|
20230717,200500,1057403735,999,999,999,999,0
|
|
20230717,200400,1057403735,999,999,999,999,0
|
|
20230717,200300,1057403735,999,999,999,999,0
|
|
20230717,200200,1057403735,999,999,999,999,0
|
|
20230717,200100,1057403735,999,999,999,999,0
|
|
20230717,200000,1057403735,999,999,999,999,0
|
|
20230717,195900,1057403735,999,999,999,999,0
|
|
20230717,195800,1057403735,999,999,999,999,0
|
|
20230717,195700,1057403735,999,999,999,999,0
|
|
20230717,195600,1057403735,999,999,999,999,0
|
|
20230717,195500,1057403735,999,999,999,999,0
|
|
20230717,195400,1057403735,999,999,999,999,0
|
|
20230717,195300,1057403735,999,999,999,999,0
|
|
20230717,195200,1057403735,999,999,999,999,0
|
|
20230717,195100,1057403735,999,999,999,999,0
|
|
20230717,195000,1057403735,999,999,999,999,0
|
|
20230717,194900,1057403735,999,999,999,999,0
|
|
20230717,194800,1057403735,999,999,999,999,0
|
|
20230717,194700,1057403735,999,999,999,999,0
|
|
20230717,194600,1057403735,999,999,999,999,0
|
|
20230717,194500,1057403735,999,999,999,999,0
|
|
20230717,194400,1057403735,999,999,999,999,43384
|
|
20230717,194300,1057403735,999,999,999,999,0
|
|
20230717,194200,1057403735,999,999,999,999,0
|
|
20230717,194100,1057403735,999,999,999,999,0
|
|
20230717,194000,1057403735,999,999,999,999,0
|
|
20230717,193900,1057403735,999,999,999,999,0
|
|
20230717,193800,1057403735,999,999,999,999,0
|
|
20230717,193700,1057403735,999,999,999,999,0
|
|
20230717,193600,1057403735,999,999,999,999,0
|
|
20230717,193500,1057403735,999,999,999,999,0
|
|
20230717,193400,1057403735,999,999,999,999,0
|
|
20230717,193300,1057403735,999,999,999,999,0
|
|
20230717,193200,1057403735,999,999,999,999,0
|
|
20230717,193100,1057403735,999,999,999,999,0
|
|
20230717,193000,1057403735,999,999,999,999,0
|
|
20230717,192900,1057403735,999,999,999,999,0
|
|
20230717,192800,1057403735,999,999,999,999,0
|
|
20230717,192700,1057403735,999,999,999,999,0
|
|
20230717,192600,1057403735,999,999,999,999,0
|
|
20230717,192500,1057403735,999,999,999,999,0
|
|
20230717,192400,1057403735,999,999,999,999,0
|
|
20230717,192300,1057403735,999,999,999,999,0
|
|
20230717,192200,1057403735,999,999,999,999,0
|
|
20230717,192100,1057403735,999,999,999,999,0
|
|
20230717,192000,1057403735,999,999,999,999,0
|
|
20230717,191900,1057403735,999,999,999,999,0
|
|
20230717,191800,1057403735,999,999,999,999,0
|
|
20230717,191700,1057403735,999,999,999,999,0
|
|
20230717,191600,1057403735,999,999,999,999,0
|
|
20230717,191500,1057403735,999,999,999,999,0
|
|
20230717,191400,1057403735,999,999,999,999,43384
|
|
20230717,191300,1057403735,999,999,999,999,0
|
|
20230717,191200,1057403735,999,999,999,999,0
|
|
20230717,191100,1057403735,999,999,999,999,0
|
|
20230717,191000,1057403735,999,999,999,999,0
|
|
20230717,190900,1057403735,999,999,999,999,0
|
|
20230717,190800,1057403735,999,999,999,999,0
|
|
20230717,190700,1057403735,999,999,999,999,0
|
|
20230717,190600,1057403735,999,999,999,999,0
|
|
20230717,190500,1057403735,999,999,999,999,0
|
|
20230717,190400,1057403735,999,999,999,999,0
|
|
20230717,190300,1057403735,999,999,999,999,0
|
|
20230717,190200,1057403735,999,999,999,999,0
|
|
20230717,190100,1057403735,999,999,999,999,0
|
|
20230717,190000,1057403735,999,999,999,999,0
|
|
20230717,185900,1057403735,999,999,999,999,0
|
|
20230717,185800,1057403735,999,999,999,999,0
|
|
20230717,185700,1057403735,999,999,999,999,0
|
|
20230717,185600,1057403735,999,999,999,999,0
|
|
20230717,185500,1057403735,999,999,999,999,0
|
|
20230717,185400,1057403735,999,999,999,999,0
|
|
20230717,185300,1057403735,999,999,999,999,0
|
|
20230717,185200,1057403735,999,999,999,999,0
|
|
20230717,185100,1057403735,999,999,999,999,0
|
|
20230717,185000,1057403735,999,999,999,999,0
|
|
20230717,184900,1057403735,999,999,999,999,0
|
|
20230717,184800,1057403735,999,999,999,999,0
|
|
20230717,184700,1057403735,999,999,999,999,0
|
|
20230717,184600,1057403735,999,999,999,999,0
|
|
20230717,184500,1057403735,999,999,999,999,0
|
|
20230717,184400,1057403735,999,999,999,999,43384
|
|
20230717,184300,1057403735,999,999,999,999,0
|
|
20230717,184200,1057403735,999,999,999,999,0
|
|
20230717,184100,1057403735,999,999,999,999,0
|
|
20230717,184000,1057403735,999,999,999,999,0
|
|
20230717,183900,1057403735,999,999,999,999,0
|
|
20230717,183800,1057403735,999,999,999,999,0
|
|
20230717,183700,1057403735,999,999,999,999,0
|
|
20230717,183600,1057403735,999,999,999,999,0
|
|
20230717,183500,1057403735,999,999,999,999,0
|
|
20230717,183400,1057403735,999,999,999,999,0
|
|
20230717,183300,1057403735,999,999,999,999,0
|
|
20230717,183200,1057403735,999,999,999,999,0
|
|
20230717,183100,1057403735,999,999,999,999,0
|
|
20230717,183000,1057403735,999,999,999,999,0
|
|
20230717,182900,1057403735,999,999,999,999,0
|
|
20230717,182800,1057403735,999,999,999,999,0
|
|
20230717,182700,1057403735,999,999,999,999,0
|
|
20230717,182600,1057403735,999,999,999,999,0
|
|
20230717,182500,1057403735,999,999,999,999,0
|
|
20230717,182400,1057403735,999,999,999,999,0
|
|
20230717,182300,1057403735,999,999,999,999,0
|
|
20230717,182200,1057403735,999,999,999,999,0
|
|
20230717,182100,1057403735,999,999,999,999,0
|
|
20230717,182000,1057403735,999,999,999,999,0
|
|
20230717,181900,1057403735,999,999,999,999,0
|
|
20230717,181800,1057403735,999,999,999,999,0
|
|
20230717,181700,1057403735,999,999,999,999,0
|
|
20230717,181600,1057403735,999,999,999,999,0
|
|
20230717,181500,1057403735,999,999,999,999,0
|
|
20230717,181400,1057403735,999,999,999,999,43384
|
|
20230717,181300,1057403735,999,999,999,999,0
|
|
20230717,181200,1057403735,999,999,999,999,0
|
|
20230717,181100,1057403735,999,999,999,999,0
|
|
20230717,181000,1057403735,999,999,999,999,0
|
|
20230717,180900,1057403735,999,999,999,999,0
|
|
20230717,180800,1057403735,999,999,999,999,0
|
|
20230717,180700,1057403735,999,999,999,999,0
|
|
20230717,180600,1057403735,999,999,999,999,0
|
|
20230717,180500,1057403735,999,999,999,999,0
|
|
20230717,180400,1057403735,999,999,999,999,0
|
|
20230717,180300,1057403735,999,999,999,999,0
|
|
20230717,180200,1057403735,999,999,999,999,0
|
|
20230717,180100,1057403735,999,999,999,999,0
|
|
20230717,180000,1057403735,999,999,999,999,0
|
|
20230717,175900,1057403735,999,999,999,999,0
|
|
20230717,175800,1057403735,999,999,999,999,0
|
|
20230717,175700,1057403735,999,999,999,999,0
|
|
20230717,175600,1057403735,999,999,999,999,0
|
|
20230717,175500,1057403735,999,999,999,999,0
|
|
20230717,175400,1057403735,999,999,999,999,0
|
|
20230717,175300,1057403735,999,999,999,999,0
|
|
20230717,175200,1057403735,999,999,999,999,0
|
|
20230717,175100,1057403735,999,999,999,999,0
|
|
20230717,175000,1057403735,999,999,999,999,0
|
|
20230717,174900,1057403735,999,999,999,999,0
|
|
20230717,174800,1057403735,999,999,999,999,0
|
|
20230717,174700,1057403735,999,999,999,999,0
|
|
20230717,174600,1057403735,999,999,999,999,0
|
|
20230717,174500,1057403735,999,999,999,999,0
|
|
20230717,174400,1057403735,999,999,999,999,43384
|
|
20230717,174300,1057403735,999,999,999,999,0
|
|
20230717,174200,1057403735,999,999,999,999,0
|
|
20230717,174100,1057403735,999,999,999,999,0
|
|
20230717,174000,1057403735,999,999,999,999,0
|
|
20230717,173900,1057403735,999,999,999,999,0
|
|
20230717,173800,1057403735,999,999,999,999,0
|
|
20230717,173700,1057403735,999,999,999,999,0
|
|
20230717,173600,1057403735,999,999,999,999,0
|
|
20230717,173500,1057403735,999,999,999,999,0
|
|
20230717,173400,1057403735,999,999,999,999,0
|
|
20230717,173300,1057403735,999,999,999,999,0
|
|
20230717,173200,1057403735,999,999,999,999,0
|
|
20230717,173100,1057403735,999,999,999,999,0
|
|
20230717,173000,1057403735,999,999,999,999,0
|
|
20230717,172900,1057403735,999,999,999,999,0
|
|
20230717,172800,1057403735,999,999,999,999,0
|
|
20230717,172700,1057403735,999,999,999,999,0
|
|
20230717,172600,1057403735,999,999,999,999,0
|
|
20230717,172500,1057403735,999,999,999,999,0
|
|
20230717,172400,1057403735,999,999,999,999,0
|
|
20230717,172300,1057403735,999,999,999,999,0
|
|
20230717,172200,1057403735,999,999,999,999,0
|
|
20230717,172100,1057403735,999,999,999,999,0
|
|
20230717,172000,1057403735,999,999,999,999,0
|
|
20230717,171900,1057403735,999,999,999,999,0
|
|
20230717,171800,1057403735,999,999,999,999,0
|
|
20230717,171700,1057403735,999,999,999,999,0
|
|
20230717,171600,1057403735,999,999,999,999,0
|
|
20230717,171500,1057403735,999,999,999,999,0
|
|
20230717,171400,1057403735,999,999,999,999,43384
|
|
20230717,171300,1057403735,999,999,999,999,0
|
|
20230717,171200,1057403735,999,999,999,999,0
|
|
20230717,171100,1057403735,999,999,999,999,0
|
|
20230717,171000,1057403735,999,999,999,999,0
|
|
20230717,170900,1057403735,999,999,999,999,0
|
|
20230717,170800,1057403735,999,999,999,999,0
|
|
20230717,170700,1057403735,999,999,999,999,0
|
|
20230717,170600,1057403735,999,999,999,999,0
|
|
20230717,170500,1057403735,999,999,999,999,0
|
|
20230717,170400,1057403735,999,999,999,999,0
|
|
20230717,170300,1057403735,999,999,999,999,0
|
|
20230717,170200,1057403735,999,999,999,999,0
|
|
20230717,170100,1057403735,999,999,999,999,0
|
|
20230717,170000,1057403735,999,999,999,999,0
|
|
20230717,165900,1057403735,999,999,999,999,0
|
|
20230717,165800,1057403735,999,999,999,999,0
|
|
20230717,165700,1057403735,999,999,999,999,0
|
|
20230717,165600,1057403735,999,999,999,999,0
|
|
20230717,165500,1057403735,999,999,999,999,0
|
|
20230717,165400,1057403735,999,999,999,999,0
|
|
20230717,165300,1057403735,999,999,999,999,0
|
|
20230717,165200,1057403735,999,999,999,999,0
|
|
20230717,165100,1057403735,999,999,999,999,0
|
|
20230717,165000,1057403735,999,999,999,999,0
|
|
20230717,164900,1057403735,999,999,999,999,0
|
|
20230717,164800,1057403735,999,999,999,999,0
|
|
20230717,164700,1057403735,999,999,999,999,0
|
|
20230717,164600,1057403735,999,999,999,999,0
|
|
20230717,164500,1057403735,999,999,999,999,0
|
|
20230717,164400,1057403735,999,999,999,999,43384
|
|
20230717,164300,1057403735,999,999,999,999,0
|
|
20230717,164200,1057403735,999,999,999,999,0
|
|
20230717,164100,1057403735,999,999,999,999,0
|
|
20230717,164000,1057403735,999,999,999,999,0
|
|
20230717,163900,1057403735,999,999,999,999,0
|
|
20230717,163800,1057403735,999,999,999,999,0
|
|
20230717,163700,1057403735,999,999,999,999,0
|
|
20230717,163600,1057403735,999,999,999,999,0
|
|
20230717,163500,1057403735,999,999,999,999,0
|
|
20230717,163400,1057403735,999,999,999,999,0
|
|
20230717,163300,1057403735,999,999,999,999,0
|
|
20230717,163200,1057403735,999,999,999,999,0
|
|
20230717,163100,1057403735,999,999,999,999,0
|
|
20230717,163000,1057403735,999,999,999,999,0
|
|
20230717,162900,1057403735,999,999,999,999,0
|
|
20230717,162800,1057403735,999,999,999,999,0
|
|
20230717,162700,1057403735,999,999,999,999,0
|
|
20230717,162600,1057403735,999,999,999,999,0
|
|
20230717,162500,1057403735,999,999,999,999,0
|
|
20230717,162400,1057403735,999,999,999,999,0
|
|
20230717,162300,1057403735,999,999,999,999,0
|
|
20230717,162200,1057403735,999,999,999,999,0
|
|
20230717,162100,1057403735,999,999,999,999,0
|
|
20230717,162000,1057403735,999,999,999,999,0
|
|
20230717,161900,1057403735,999,999,999,999,0
|
|
20230717,161800,1057403735,999,999,999,999,0
|
|
20230717,161700,1057403735,999,999,999,999,0
|
|
20230717,161600,1057403735,999,999,999,999,0
|
|
20230717,161500,1057403735,999,999,999,999,0
|
|
20230717,161400,1057403735,999,999,999,999,43384
|
|
20230717,161300,1057403735,999,999,999,999,0
|
|
20230717,161200,1057403735,999,999,999,999,0
|
|
20230717,161100,1057403735,999,999,999,999,0
|
|
20230717,161000,1057403735,999,999,999,999,0
|
|
20230717,160900,1057403735,999,999,999,999,0
|
|
20230717,160800,1057403735,999,999,999,999,0
|
|
20230717,160700,1057403735,999,999,999,999,0
|
|
20230717,160600,1057403735,999,999,999,999,0
|
|
20230717,160500,1057403735,999,999,999,999,0
|
|
20230717,160400,1057403735,999,999,999,999,0
|
|
20230717,160300,1057403735,999,999,999,999,0
|
|
20230717,160200,1057403735,999,999,999,999,0
|
|
20230717,160100,1057403735,999,999,999,999,0
|
|
20230717,160000,1057403735,999,999,999,999,0
|
|
20230717,155900,1057403735,999,999,999,999,0
|
|
20230717,155800,1057403735,999,999,999,999,0
|
|
20230717,155700,1057403735,999,999,999,999,0
|
|
20230717,155600,1057403735,999,999,999,999,0
|
|
20230717,155500,1057403735,999,999,999,999,0
|
|
20230717,155400,1057403735,999,999,999,999,0
|
|
20230717,155300,1057403735,999,999,999,999,0
|
|
20230717,155200,1057403735,999,999,999,999,0
|
|
20230717,155100,1057403735,999,999,999,999,0
|
|
20230717,155000,1057403735,999,999,999,999,0
|
|
20230717,154900,1057403735,999,999,999,999,0
|
|
20230717,154800,1057403735,999,999,999,999,0
|
|
20230717,154700,1057403735,999,999,999,999,0
|
|
20230717,154600,1057403735,999,999,999,999,0
|
|
20230717,154500,1057403735,999,999,999,999,0
|
|
20230717,154400,1057403735,999,999,999,999,43384
|
|
20230717,154300,1057403735,999,999,999,999,0
|
|
20230717,154200,1057403735,999,999,999,999,0
|
|
20230717,154100,1057403735,999,999,999,999,0
|
|
20230717,154000,1057403735,999,999,999,999,0
|
|
20230717,153900,1057403735,999,999,999,999,0
|
|
20230717,153800,1057403735,999,999,999,999,0
|
|
20230717,153700,1057403735,999,999,999,999,0
|
|
20230717,153600,1057403735,999,999,999,999,0
|
|
20230717,153500,1057403735,999,999,999,999,0
|
|
20230717,153400,1057403735,999,999,999,999,0
|
|
20230717,153300,1057403735,999,999,999,999,0
|
|
20230717,153200,1057403735,999,999,999,999,0
|
|
20230717,153100,1057403735,999,999,999,999,0
|
|
20230717,153000,1057403735,999,999,999,999,43384
|
|
20230717,152900,1014063119,978,978,978,978,0
|
|
20230717,152800,1014063119,978,978,978,978,0
|
|
20230717,152700,1014063119,978,978,978,978,0
|
|
20230717,152600,1014063119,978,978,978,978,0
|
|
20230717,152500,1014063119,978,978,978,978,0
|
|
20230717,152400,1014063119,978,978,978,978,0
|
|
20230717,152300,1014063119,978,978,978,978,0
|
|
20230717,152200,1014063119,978,978,978,978,0
|
|
20230717,152100,1014063119,978,978,978,978,0
|
|
20230717,152000,1014063119,978,978,978,978,0
|
|
20230717,151900,1014063119,978,980,980,972,1679
|
|
20230717,151800,1012428869,980,970,984,970,46298
|
|
20230717,151700,967043911,977,964,977,964,11848
|
|
20230717,151600,955601947,972,966,972,961,9039
|
|
20230717,151500,946859759,966,968,972,966,1767
|
|
20230717,151400,945148005,972,976,976,972,286
|
|
20230717,151300,944869327,976,975,977,974,1984
|
|
20230717,151200,942933678,976,976,978,976,908
|
|
20230717,151100,942047468,979,975,979,973,696
|
|
20230717,151000,941369795,974,984,985,974,12936
|
|
20230717,150900,928662448,984,976,986,976,9564
|
|
20230717,150800,919285162,975,976,980,975,25999
|
|
20230717,150700,893832367,980,974,980,972,13448
|
|
20230717,150600,880683365,974,972,974,972,5931
|
|
20230717,150500,874911795,972,972,972,972,209
|
|
20230717,150400,874708647,972,973,973,969,56
|
|
20230717,150300,874654349,972,973,973,972,502
|
|
20230717,150200,874165904,973,973,973,973,182
|
|
20230717,150100,873988818,973,964,974,964,3022
|
|
20230717,150000,871049493,960,961,961,960,921
|
|
20230717,145900,870165287,961,961,961,961,1279
|
|
20230717,145800,868936168,961,961,961,961,0
|
|
20230717,145700,868936168,961,961,961,961,9
|
|
20230717,145600,868927519,960,964,964,960,255
|
|
20230717,145500,868682247,964,964,964,964,126
|
|
20230717,145400,868560783,959,969,969,959,1432
|
|
20230717,145300,867180518,973,976,977,972,1914
|
|
20230717,145200,865314261,976,970,977,969,5000
|
|
20230717,145100,860448336,969,968,969,968,205
|
|
20230717,145000,860249791,965,969,969,965,975
|
|
20230717,144900,859305060,970,961,973,956,5248
|
|
20230717,144800,854223585,955,954,955,953,737
|
|
20230717,144700,853520695,953,959,959,953,1542
|
|
20230717,144600,852045657,959,960,960,959,118
|
|
20230717,144500,851932488,958,959,959,958,1479
|
|
20230717,144400,850514994,958,959,959,958,772
|
|
20230717,144300,849774750,959,959,959,959,2
|
|
20230717,144200,849772832,958,962,962,958,1303
|
|
20230717,144100,848524066,957,957,957,957,1
|
|
20230717,144000,848523109,957,961,961,957,1847
|
|
20230717,143900,846752428,961,963,963,961,1101
|
|
20230717,143800,845692655,963,963,963,963,4
|
|
20230717,143700,845688803,963,963,963,963,2262
|
|
20230717,143600,843510497,962,962,963,962,482
|
|
20230717,143500,843046791,962,962,962,957,780
|
|
20230717,143400,842296831,962,960,962,960,2037
|
|
20230717,143300,840340311,956,955,960,955,2052
|
|
20230717,143200,838379634,955,954,960,953,2973
|
|
20230717,143100,835542794,953,972,973,950,24503
|
|
20230717,143000,811935111,973,973,973,967,6990
|
|
20230717,142900,805141155,973,964,973,964,12756
|
|
20230717,142800,792758347,964,964,965,964,1761
|
|
20230717,142700,791060602,964,965,965,957,1318
|
|
20230717,142600,789791547,967,966,968,965,1773
|
|
20230717,142500,788078315,965,956,965,952,62435
|
|
20230717,142400,728082355,956,951,956,951,2000
|
|
20230717,142300,726174293,952,950,952,950,5
|
|
20230717,142200,726169539,950,948,950,947,2236
|
|
20230717,142100,724046354,950,953,953,950,1000
|
|
20230717,142000,723096186,950,950,950,950,0
|
|
20230717,141900,723096186,950,950,950,950,3
|
|
20230717,141800,723093336,950,955,957,950,2224
|
|
20230717,141700,720965813,945,952,952,945,4964
|
|
20230717,141600,716261148,951,951,951,951,71
|
|
20230717,141500,716193627,951,958,958,951,514
|
|
20230717,141400,715704806,958,958,958,958,502
|
|
20230717,141300,715223890,958,952,958,952,4320
|
|
20230717,141200,711091836,952,951,952,951,4340
|
|
20230717,141100,706962893,951,951,951,951,1
|
|
20230717,141000,706961942,952,952,952,952,2
|
|
20230717,140900,706960038,948,951,951,948,2489
|
|
20230717,140800,704599726,951,951,951,951,87
|
|
20230717,140700,704516989,953,948,953,948,112
|
|
20230717,140600,704410760,948,952,953,948,2860
|
|
20230717,140500,701696453,953,947,953,947,4852
|
|
20230717,140400,697092530,948,936,948,933,3677
|
|
20230717,140300,693644082,949,940,951,940,1918
|
|
20230717,140200,691822666,934,940,941,934,26248
|
|
20230717,140100,667240009,939,944,944,939,3915
|
|
20230717,140000,663550153,943,948,948,943,1022
|
|
20230717,135900,662585155,948,947,955,947,412
|
|
20230717,135800,662194499,949,954,954,949,475
|
|
20230717,135700,661743666,955,955,955,955,267
|
|
20230717,135600,661488681,956,955,956,955,54
|
|
20230717,135500,661437109,956,956,958,956,2181
|
|
20230717,135400,659348098,957,956,957,956,2299
|
|
20230717,135300,657148254,952,954,956,952,3074
|
|
20230717,135200,654216964,954,952,958,951,2624
|
|
20230717,135100,651707965,953,945,953,945,1351
|
|
20230717,135000,650425155,945,942,951,942,13309
|
|
20230717,134900,637847582,942,942,942,942,2000
|
|
20230717,134800,635963582,943,941,943,941,320
|
|
20230717,134700,635662142,941,940,941,936,1519
|
|
20230717,134600,634238181,940,939,940,939,96
|
|
20230717,134500,634147987,939,937,939,936,3384
|
|
20230717,134400,630976883,937,939,939,937,786
|
|
20230717,134300,630239644,939,938,940,938,466
|
|
20230717,134200,629802361,938,941,941,936,3021
|
|
20230717,134100,626969835,941,940,944,940,570
|
|
20230717,134000,626432945,939,939,947,939,14161
|
|
20230717,133900,613113431,940,939,945,936,7200
|
|
20230717,133800,606346908,938,942,951,938,3989
|
|
20230717,133700,602590603,941,953,957,939,39020
|
|
20230717,133600,565445492,961,961,961,961,0
|
|
20230717,133500,565445492,961,961,961,961,0
|
|
20230717,133400,565445492,961,935,961,935,52775
|
|
20230717,133300,515465528,932,932,932,932,219
|
|
20230717,133200,515261420,932,930,941,930,24325
|
|
20230717,133100,492464437,930,931,935,930,7942
|
|
20230717,133000,485072119,932,939,940,927,35603
|
|
20230717,132900,451623084,940,930,940,929,33565
|
|
20230717,132800,420282887,933,926,934,924,11177
|
|
20230717,132700,409899023,927,913,927,913,34053
|
|
20230717,132600,378639642,913,906,913,906,10158
|
|
20230717,132500,369378225,905,905,905,905,4
|
|
20230717,132400,369374605,905,904,910,903,10549
|
|
20230717,132300,359784372,904,905,905,904,86
|
|
20230717,132200,359706545,910,910,910,910,0
|
|
20230717,132100,359706545,910,910,910,910,0
|
|
20230717,132000,359706545,910,910,910,910,0
|
|
20230717,131900,359706545,910,910,910,910,105
|
|
20230717,131800,359610995,910,911,911,910,1070
|
|
20230717,131700,358637285,910,910,910,910,274
|
|
20230717,131600,358387945,910,910,910,910,356
|
|
20230717,131500,358063985,910,910,911,910,991
|
|
20230717,131400,357161905,910,905,910,905,4135
|
|
20230717,131300,353399250,905,905,905,905,1
|
|
20230717,131200,353398345,904,904,904,904,0
|
|
20230717,131100,353398345,904,910,910,904,6
|
|
20230717,131000,353392891,910,904,910,904,10000
|
|
20230717,130900,344304460,904,900,904,900,2000
|
|
20230717,130800,342497312,900,900,900,900,0
|
|
20230717,130700,342497312,900,900,900,900,0
|
|
20230717,130600,342497312,900,900,900,900,5
|
|
20230717,130500,342492812,899,899,899,899,0
|
|
20230717,130400,342492812,899,899,899,899,3
|
|
20230717,130300,342490115,899,898,899,898,3
|
|
20230717,130200,342487420,895,898,898,895,10
|
|
20230717,130100,342478455,900,900,900,900,0
|
|
20230717,130000,342478455,900,899,900,899,27
|
|
20230717,125900,342454175,900,900,900,900,189
|
|
20230717,125800,342284075,900,900,900,900,366
|
|
20230717,125700,341954675,904,904,904,904,0
|
|
20230717,125600,341954675,904,888,904,888,10000
|
|
20230717,125500,332950612,886,886,886,886,1
|
|
20230717,125400,332949726,884,884,884,884,159
|
|
20230717,125300,332809170,884,884,884,884,0
|
|
20230717,125200,332809170,884,884,884,884,10
|
|
20230717,125100,332800330,884,884,884,884,0
|
|
20230717,125000,332800330,884,884,884,884,0
|
|
20230717,124900,332800330,884,884,884,884,0
|
|
20230717,124800,332800330,884,883,884,883,1029
|
|
20230717,124700,331890846,883,883,883,883,4148
|
|
20230717,124600,328228162,881,881,881,881,0
|
|
20230717,124500,328228162,881,881,881,881,36
|
|
20230717,124400,328196446,879,879,879,879,306
|
|
20230717,124300,327927472,882,882,882,882,8
|
|
20230717,124200,327920416,882,887,887,882,1165
|
|
20230717,124100,326890565,889,889,889,889,0
|
|
20230717,124000,326890565,889,889,889,889,5
|
|
20230717,123900,326886120,890,890,890,890,410
|
|
20230717,123800,326521220,890,890,890,890,207
|
|
20230717,123700,326336990,890,890,890,890,0
|
|
20230717,123600,326336990,890,890,890,890,0
|
|
20230717,123500,326336990,890,890,890,890,0
|
|
20230717,123400,326336990,890,890,890,890,0
|
|
20230717,123300,326336990,890,890,890,890,0
|
|
20230717,123200,326336990,890,890,890,890,0
|
|
20230717,123100,326336990,890,890,890,890,243
|
|
20230717,123000,326120720,892,892,892,892,15
|
|
20230717,122900,326107340,890,887,890,887,2849
|
|
20230717,122800,323573256,884,884,884,884,0
|
|
20230717,122700,323573256,884,884,884,884,250
|
|
20230717,122600,323352256,884,885,885,884,2273
|
|
20230717,122500,321341904,889,889,889,889,0
|
|
20230717,122400,321341904,889,889,889,889,0
|
|
20230717,122300,321341904,889,889,889,889,0
|
|
20230717,122200,321341904,889,889,889,889,0
|
|
20230717,122100,321341904,889,889,889,889,0
|
|
20230717,122000,321341904,889,889,889,889,0
|
|
20230717,121900,321341904,889,889,889,889,17
|
|
20230717,121800,321326791,890,890,890,890,0
|
|
20230717,121700,321326791,890,880,890,880,3250
|
|
20230717,121600,318438500,879,879,879,879,0
|
|
20230717,121500,318438500,879,879,879,879,0
|
|
20230717,121400,318438500,879,879,879,879,0
|
|
20230717,121300,318438500,879,879,879,879,0
|
|
20230717,121200,318438500,879,879,879,879,0
|
|
20230717,121100,318438500,879,879,879,879,0
|
|
20230717,121000,318438500,879,879,879,879,0
|
|
20230717,120900,318438500,879,879,879,879,0
|
|
20230717,120800,318438500,879,879,879,879,0
|
|
20230717,120700,318438500,879,879,879,879,176
|
|
20230717,120600,318283796,879,879,879,879,37
|
|
20230717,120500,318251273,879,879,879,879,0
|
|
20230717,120400,318251273,879,879,879,879,2
|
|
20230717,120300,318249515,879,879,879,879,0
|
|
20230717,120200,318249515,879,879,879,879,0
|
|
20230717,120100,318249515,879,879,879,879,0
|
|
20230717,120000,318249515,879,879,879,879,1
|
|
20230717,115900,318248636,879,879,879,879,0
|
|
20230717,115800,318248636,879,879,879,879,3
|
|
20230717,115700,318245999,879,879,879,879,1
|
|
20230717,115600,318245120,879,879,879,879,0
|
|
20230717,115500,318245120,879,879,879,879,0
|
|
20230717,115400,318245120,879,879,879,879,0
|
|
20230717,115300,318245120,879,879,879,879,454
|
|
20230717,115200,317846054,879,879,879,879,0
|
|
20230717,115100,317846054,879,879,879,879,89
|
|
20230717,115000,317767823,886,886,886,886,0
|
|
20230717,114900,317767823,886,882,886,882,2000
|
|
20230717,114800,315996033,878,878,878,878,0
|
|
20230717,114700,315996033,878,878,878,878,23
|
|
20230717,114600,315975839,878,879,879,878,651
|
|
20230717,114500,315403633,879,879,879,879,1
|
|
20230717,114400,315402754,880,880,880,880,0
|
|
20230717,114300,315402754,880,880,880,880,277
|
|
20230717,114200,315158994,881,881,881,881,0
|
|
20230717,114100,315158994,881,881,881,881,12
|
|
20230717,114000,315148422,881,881,881,881,0
|
|
20230717,113900,315148422,881,881,881,881,0
|
|
20230717,113800,315148422,881,881,881,881,0
|
|
20230717,113700,315148422,881,881,881,881,0
|
|
20230717,113600,315148422,881,881,881,881,1
|
|
20230717,113500,315147541,881,882,882,881,287
|
|
20230717,113400,314894693,881,881,881,881,0
|
|
20230717,113300,314894693,881,881,881,881,0
|
|
20230717,113200,314894693,881,881,881,881,116
|
|
20230717,113100,314792497,882,882,882,882,0
|
|
20230717,113000,314792497,882,882,882,882,0
|
|
20230717,112900,314792497,882,881,882,881,82
|
|
20230717,112800,314720193,882,882,882,882,543
|
|
20230717,112700,314241267,882,882,882,882,5
|
|
20230717,112600,314236857,882,882,882,882,0
|
|
20230717,112500,314236857,882,882,882,882,0
|
|
20230717,112400,314236857,882,882,882,882,0
|
|
20230717,112300,314236857,882,882,882,882,0
|
|
20230717,112200,314236857,882,882,882,882,0
|
|
20230717,112100,314236857,882,882,882,882,0
|
|
20230717,112000,314236857,882,882,882,882,123
|
|
20230717,111900,314128371,890,890,890,890,0
|
|
20230717,111800,314128371,890,890,890,890,0
|
|
20230717,111700,314128371,890,890,890,890,0
|
|
20230717,111600,314128371,890,886,890,886,200
|
|
20230717,111500,313951117,881,881,881,881,0
|
|
20230717,111400,313951117,881,881,881,881,600
|
|
20230717,111300,313422517,881,881,881,881,1094
|
|
20230717,111200,312458703,880,880,880,880,0
|
|
20230717,111100,312458703,880,880,880,880,0
|
|
20230717,111000,312458703,880,880,880,880,0
|
|
20230717,110900,312458703,880,886,886,880,311
|
|
20230717,110800,312184717,886,887,887,886,1001
|
|
20230717,110700,311296831,880,877,880,877,20390
|
|
20230717,110600,293363475,874,874,874,874,30
|
|
20230717,110500,293337255,873,873,873,873,0
|
|
20230717,110400,293337255,873,873,873,873,1
|
|
20230717,110300,293336382,873,873,873,873,0
|
|
20230717,110200,293336382,873,873,873,873,0
|
|
20230717,110100,293336382,873,873,873,873,0
|
|
20230717,110000,293336382,873,873,873,873,0
|
|
20230717,105900,293336382,873,873,873,873,7
|
|
20230717,105800,293330271,873,873,873,873,7
|
|
20230717,105700,293324160,874,873,874,873,202
|
|
20230717,105600,293147614,873,873,873,873,1
|
|
20230717,105500,293146741,872,872,872,872,0
|
|
20230717,105400,293146741,872,872,872,872,0
|
|
20230717,105300,293146741,872,872,872,872,0
|
|
20230717,105200,293146741,872,872,872,872,0
|
|
20230717,105100,293146741,872,872,872,872,0
|
|
20230717,105000,293146741,872,872,872,872,0
|
|
20230717,104900,293146741,872,872,872,872,0
|
|
20230717,104800,293146741,872,872,872,872,0
|
|
20230717,104700,293146741,872,872,872,872,3
|
|
20230717,104600,293144125,872,872,872,872,51
|
|
20230717,104500,293099653,872,872,872,872,53
|
|
20230717,104400,293053437,872,871,872,871,1356
|
|
20230717,104300,291871009,871,872,872,871,114
|
|
20230717,104200,291771605,871,871,871,871,0
|
|
20230717,104100,291771605,871,871,871,871,0
|
|
20230717,104000,291771605,871,871,871,871,0
|
|
20230717,103900,291771605,871,871,871,871,1
|
|
20230717,103800,291770734,872,871,872,871,25
|
|
20230717,103700,291748947,871,871,871,871,14
|
|
20230717,103600,291736753,871,871,872,871,338
|
|
20230717,103500,291442027,871,871,871,871,47
|
|
20230717,103400,291401090,871,871,871,871,0
|
|
20230717,103300,291401090,871,869,871,869,1299
|
|
20230717,103200,290271967,870,870,870,870,0
|
|
20230717,103100,290271967,870,870,870,870,0
|
|
20230717,103000,290271967,870,870,870,870,1
|
|
20230717,102900,290271097,872,872,872,872,0
|
|
20230717,102800,290271097,872,869,872,869,5230
|
|
20230717,102700,285710597,868,867,868,867,72
|
|
20230717,102600,285648169,867,867,867,867,0
|
|
20230717,102500,285648169,867,867,867,867,0
|
|
20230717,102400,285648169,867,867,867,867,0
|
|
20230717,102300,285648169,867,867,867,867,106
|
|
20230717,102200,285556267,865,865,865,865,0
|
|
20230717,102100,285556267,865,865,865,865,1019
|
|
20230717,102000,284674832,864,864,864,864,139
|
|
20230717,101900,284554736,864,864,864,864,1
|
|
20230717,101800,284553872,861,861,861,861,35
|
|
20230717,101700,284523737,860,860,860,860,0
|
|
20230717,101600,284523737,860,860,860,860,0
|
|
20230717,101500,284523737,860,860,860,860,0
|
|
20230717,101400,284523737,860,861,861,860,1660
|
|
20230717,101300,283095989,860,860,860,860,0
|
|
20230717,101200,283095989,860,860,860,860,0
|
|
20230717,101100,283095989,860,860,860,860,0
|
|
20230717,101000,283095989,860,860,860,860,0
|
|
20230717,100900,283095989,860,860,860,860,0
|
|
20230717,100800,283095989,860,860,860,860,0
|
|
20230717,100700,283095989,860,860,860,860,0
|
|
20230717,100600,283095989,860,860,860,860,0
|
|
20230717,100500,283095989,860,860,860,860,0
|
|
20230717,100400,283095989,860,859,860,859,743
|
|
20230717,100300,282457551,859,859,859,859,0
|
|
20230717,100200,282457551,859,859,859,859,0
|
|
20230717,100100,282457551,859,859,859,859,0
|
|
20230717,100000,282457551,859,857,859,857,1300
|
|
20230717,095900,281341245,857,857,857,857,20
|
|
20230717,095800,281324105,858,858,858,858,0
|
|
20230717,095700,281324105,858,858,858,858,1501
|
|
20230717,095600,280036247,858,858,858,858,0
|
|
20230717,095500,280036247,858,858,858,858,25
|
|
20230717,095400,280014797,858,858,858,858,0
|
|
20230717,095300,280014797,858,858,858,858,0
|
|
20230717,095200,280014797,858,858,858,858,0
|
|
20230717,095100,280014797,858,858,858,858,0
|
|
20230717,095000,280014797,858,858,858,858,0
|
|
20230717,094900,280014797,858,858,858,858,0
|
|
20230717,094800,280014797,858,858,858,858,0
|
|
20230717,094700,280014797,858,858,858,858,0
|
|
20230717,094600,280014797,858,858,858,858,500
|
|
20230717,094500,279585797,858,858,858,858,0
|
|
20230717,094400,279585797,858,860,860,858,934
|
|
20230717,094300,278784364,858,859,859,858,10102
|
|
20230717,094200,270110349,860,861,861,860,9769
|
|
20230717,094100,261706776,861,861,861,861,50
|
|
20230717,094000,261663726,860,860,860,860,3144
|
|
20230717,093900,258959886,860,860,860,860,466
|
|
20230717,093800,258559126,859,859,859,859,2
|
|
20230717,093700,258557408,860,865,865,860,16441
|
|
20230717,093600,244376914,865,866,866,865,10163
|
|
20230717,093500,235575919,865,872,872,865,10049
|
|
20230717,093400,226862567,869,869,869,869,0
|
|
20230717,093300,226862567,869,869,869,869,50
|
|
20230717,093200,226819117,872,872,872,872,35
|
|
20230717,093100,226788597,872,872,872,872,600
|
|
20230717,093000,226265397,872,872,872,872,500
|
|
20230717,092900,225829397,872,871,872,871,50
|
|
20230717,092800,225785798,866,866,866,866,1
|
|
20230717,092700,225784932,868,865,868,865,924
|
|
20230717,092600,224984181,865,865,865,865,0
|
|
20230717,092500,224984181,865,865,865,865,100
|
|
20230717,092400,224897681,865,868,868,865,3503
|
|
20230717,092300,221867574,866,866,872,866,2575
|
|
20230717,092200,219635616,866,866,866,866,170
|
|
20230717,092100,219488396,864,866,866,864,10000
|
|
20230717,092000,210842588,865,865,865,865,2068
|
|
20230717,091900,209053768,866,869,869,860,29657
|
|
20230717,091800,183489242,860,878,882,856,67644
|
|
20230717,091700,124838883,878,899,899,866,50616
|
|
20230717,091600,80344934,897,905,906,897,6612
|
|
20230717,091500,74387249,904,904,904,904,1
|
|
20230717,091400,74386345,906,910,910,906,1688
|
|
20230717,091300,72855017,909,909,911,909,7143
|
|
20230717,091200,66353978,904,903,905,903,4001
|
|
20230717,091100,62741069,903,909,909,903,513
|
|
20230717,091000,62276439,909,910,912,908,7709
|
|
20230717,090900,55258836,910,903,910,903,4324
|
|
20230717,090800,51331640,911,913,913,911,1981
|
|
20230717,090700,49525729,896,893,916,893,7092
|
|
20230717,090600,43122686,893,890,893,889,5060
|
|
20230717,090500,38615925,888,895,895,887,4971
|
|
20230717,090400,34201934,896,908,908,890,116
|
|
20230717,090300,34097994,914,882,914,882,14031
|
|
20230717,090200,21416610,882,882,918,878,7141
|
|
20230717,090100,14941684,881,877,881,877,5028
|
|
20230717,090000,10529952,874,874,874,874,12048
|