621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191800,139163179,924,924,924,924,7674
|
|
20230706,191700,139163179,924,924,924,924,0
|
|
20230706,191600,139163179,924,924,924,924,0
|
|
20230706,191500,139163179,924,924,924,924,0
|
|
20230706,191400,139163179,924,924,924,924,0
|
|
20230706,191300,139163179,924,924,924,924,0
|
|
20230706,191200,139163179,924,924,924,924,0
|
|
20230706,191100,139163179,924,924,924,924,0
|
|
20230706,191000,139163179,924,924,924,924,0
|
|
20230706,190900,139163179,924,924,924,924,0
|
|
20230706,190800,139163179,924,924,924,924,0
|
|
20230706,190700,139163179,924,924,924,924,0
|
|
20230706,190600,139163179,924,924,924,924,0
|
|
20230706,190500,139163179,924,924,924,924,0
|
|
20230706,190400,139163179,924,924,924,924,0
|
|
20230706,190300,139163179,924,924,924,924,0
|
|
20230706,190200,139163179,924,924,924,924,0
|
|
20230706,190100,139163179,924,924,924,924,0
|
|
20230706,190000,139163179,924,924,924,924,0
|
|
20230706,185900,139163179,924,924,924,924,0
|
|
20230706,185800,139163179,924,924,924,924,0
|
|
20230706,185700,139163179,924,924,924,924,0
|
|
20230706,185600,139163179,924,924,924,924,0
|
|
20230706,185500,139163179,924,924,924,924,0
|
|
20230706,185400,139163179,924,924,924,924,0
|
|
20230706,185300,139163179,924,924,924,924,0
|
|
20230706,185200,139163179,924,924,924,924,0
|
|
20230706,185100,139163179,924,924,924,924,0
|
|
20230706,185000,139163179,924,924,924,924,0
|
|
20230706,184900,139163179,924,924,924,924,0
|
|
20230706,184800,139163179,924,924,924,924,7674
|
|
20230706,184700,139163179,924,924,924,924,0
|
|
20230706,184600,139163179,924,924,924,924,0
|
|
20230706,184500,139163179,924,924,924,924,0
|
|
20230706,184400,139163179,924,924,924,924,0
|
|
20230706,184300,139163179,924,924,924,924,0
|
|
20230706,184200,139163179,924,924,924,924,0
|
|
20230706,184100,139163179,924,924,924,924,0
|
|
20230706,184000,139163179,924,924,924,924,0
|
|
20230706,183900,139163179,924,924,924,924,0
|
|
20230706,183800,139163179,924,924,924,924,0
|
|
20230706,183700,139163179,924,924,924,924,0
|
|
20230706,183600,139163179,924,924,924,924,0
|
|
20230706,183500,139163179,924,924,924,924,0
|
|
20230706,183400,139163179,924,924,924,924,0
|
|
20230706,183300,139163179,924,924,924,924,0
|
|
20230706,183200,139163179,924,924,924,924,0
|
|
20230706,183100,139163179,924,924,924,924,0
|
|
20230706,183000,139163179,924,924,924,924,0
|
|
20230706,182900,139163179,924,924,924,924,0
|
|
20230706,182800,139163179,924,924,924,924,0
|
|
20230706,182700,139163179,924,924,924,924,0
|
|
20230706,182600,139163179,924,924,924,924,0
|
|
20230706,182500,139163179,924,924,924,924,0
|
|
20230706,182400,139163179,924,924,924,924,0
|
|
20230706,182300,139163179,924,924,924,924,0
|
|
20230706,182200,139163179,924,924,924,924,0
|
|
20230706,182100,139163179,924,924,924,924,0
|
|
20230706,182000,139163179,924,924,924,924,0
|
|
20230706,181900,139163179,924,924,924,924,0
|
|
20230706,181800,139163179,924,924,924,924,7674
|
|
20230706,181700,139163179,924,924,924,924,0
|
|
20230706,181600,139163179,924,924,924,924,0
|
|
20230706,181500,139163179,924,924,924,924,0
|
|
20230706,181400,139163179,924,924,924,924,0
|
|
20230706,181300,139163179,924,924,924,924,0
|
|
20230706,181200,139163179,924,924,924,924,0
|
|
20230706,181100,139163179,924,924,924,924,0
|
|
20230706,181000,139163179,924,924,924,924,0
|
|
20230706,180900,139163179,924,924,924,924,0
|
|
20230706,180800,139163179,924,924,924,924,0
|
|
20230706,180700,139163179,924,924,924,924,0
|
|
20230706,180600,139163179,924,924,924,924,0
|
|
20230706,180500,139163179,924,924,924,924,0
|
|
20230706,180400,139163179,924,924,924,924,0
|
|
20230706,180300,139163179,924,924,924,924,0
|
|
20230706,180200,139163179,924,924,924,924,0
|
|
20230706,180100,139163179,924,924,924,924,0
|
|
20230706,180000,139163179,924,924,924,924,0
|
|
20230706,175900,139163179,924,924,924,924,0
|
|
20230706,175800,139163179,924,924,924,924,0
|
|
20230706,175700,139163179,924,924,924,924,0
|
|
20230706,175600,139163179,924,924,924,924,0
|
|
20230706,175500,139163179,924,924,924,924,0
|
|
20230706,175400,139163179,924,924,924,924,0
|
|
20230706,175300,139163179,924,924,924,924,0
|
|
20230706,175200,139163179,924,924,924,924,0
|
|
20230706,175100,139163179,924,924,924,924,0
|
|
20230706,175000,139163179,924,924,924,924,0
|
|
20230706,174900,139163179,924,924,924,924,0
|
|
20230706,174800,139163179,924,924,924,924,7674
|
|
20230706,174700,139163179,924,924,924,924,0
|
|
20230706,174600,139163179,924,924,924,924,0
|
|
20230706,174500,139163179,924,924,924,924,0
|
|
20230706,174400,139163179,924,924,924,924,0
|
|
20230706,174300,139163179,924,924,924,924,0
|
|
20230706,174200,139163179,924,924,924,924,0
|
|
20230706,174100,139163179,924,924,924,924,0
|
|
20230706,174000,139163179,924,924,924,924,0
|
|
20230706,173900,139163179,924,924,924,924,0
|
|
20230706,173800,139163179,924,924,924,924,0
|
|
20230706,173700,139163179,924,924,924,924,0
|
|
20230706,173600,139163179,924,924,924,924,0
|
|
20230706,173500,139163179,924,924,924,924,0
|
|
20230706,173400,139163179,924,924,924,924,0
|
|
20230706,173300,139163179,924,924,924,924,0
|
|
20230706,173200,139163179,924,924,924,924,0
|
|
20230706,173100,139163179,924,924,924,924,0
|
|
20230706,173000,139163179,924,924,924,924,0
|
|
20230706,172900,139163179,924,924,924,924,0
|
|
20230706,172800,139163179,924,924,924,924,0
|
|
20230706,172700,139163179,924,924,924,924,0
|
|
20230706,172600,139163179,924,924,924,924,0
|
|
20230706,172500,139163179,924,924,924,924,0
|
|
20230706,172400,139163179,924,924,924,924,0
|
|
20230706,172300,139163179,924,924,924,924,0
|
|
20230706,172200,139163179,924,924,924,924,0
|
|
20230706,172100,139163179,924,924,924,924,0
|
|
20230706,172000,139163179,924,924,924,924,0
|
|
20230706,171900,139163179,924,924,924,924,0
|
|
20230706,171800,139163179,924,924,924,924,7674
|
|
20230706,171700,139163179,924,924,924,924,0
|
|
20230706,171600,139163179,924,924,924,924,0
|
|
20230706,171500,139163179,924,924,924,924,0
|
|
20230706,171400,139163179,924,924,924,924,0
|
|
20230706,171300,139163179,924,924,924,924,0
|
|
20230706,171200,139163179,924,924,924,924,0
|
|
20230706,171100,139163179,924,924,924,924,0
|
|
20230706,171000,139163179,924,924,924,924,0
|
|
20230706,170900,139163179,924,924,924,924,0
|
|
20230706,170800,139163179,924,924,924,924,0
|
|
20230706,170700,139163179,924,924,924,924,0
|
|
20230706,170600,139163179,924,924,924,924,0
|
|
20230706,170500,139163179,924,924,924,924,0
|
|
20230706,170400,139163179,924,924,924,924,0
|
|
20230706,170300,139163179,924,924,924,924,0
|
|
20230706,170200,139163179,924,924,924,924,0
|
|
20230706,170100,139163179,924,924,924,924,0
|
|
20230706,170000,139163179,924,924,924,924,0
|
|
20230706,165900,139163179,924,924,924,924,0
|
|
20230706,165800,139163179,924,924,924,924,0
|
|
20230706,165700,139163179,924,924,924,924,0
|
|
20230706,165600,139163179,924,924,924,924,0
|
|
20230706,165500,139163179,924,924,924,924,0
|
|
20230706,165400,139163179,924,924,924,924,0
|
|
20230706,165300,139163179,924,924,924,924,0
|
|
20230706,165200,139163179,924,924,924,924,0
|
|
20230706,165100,139163179,924,924,924,924,0
|
|
20230706,165000,139163179,924,924,924,924,0
|
|
20230706,164900,139163179,924,924,924,924,0
|
|
20230706,164800,139163179,924,924,924,924,7674
|
|
20230706,164700,139163179,924,924,924,924,0
|
|
20230706,164600,139163179,924,924,924,924,0
|
|
20230706,164500,139163179,924,924,924,924,0
|
|
20230706,164400,139163179,924,924,924,924,0
|
|
20230706,164300,139163179,924,924,924,924,0
|
|
20230706,164200,139163179,924,924,924,924,0
|
|
20230706,164100,139163179,924,924,924,924,0
|
|
20230706,164000,139163179,924,924,924,924,0
|
|
20230706,163900,139163179,924,924,924,924,0
|
|
20230706,163800,139163179,924,924,924,924,0
|
|
20230706,163700,139163179,924,924,924,924,0
|
|
20230706,163600,139163179,924,924,924,924,0
|
|
20230706,163500,139163179,924,924,924,924,0
|
|
20230706,163400,139163179,924,924,924,924,0
|
|
20230706,163300,139163179,924,924,924,924,0
|
|
20230706,163200,139163179,924,924,924,924,0
|
|
20230706,163100,139163179,924,924,924,924,0
|
|
20230706,163000,139163179,924,924,924,924,0
|
|
20230706,162900,139163179,924,924,924,924,0
|
|
20230706,162800,139163179,924,924,924,924,0
|
|
20230706,162700,139163179,924,924,924,924,0
|
|
20230706,162600,139163179,924,924,924,924,0
|
|
20230706,162500,139163179,924,924,924,924,0
|
|
20230706,162400,139163179,924,924,924,924,0
|
|
20230706,162300,139163179,924,924,924,924,0
|
|
20230706,162200,139163179,924,924,924,924,0
|
|
20230706,162100,139163179,924,924,924,924,0
|
|
20230706,162000,139163179,924,924,924,924,0
|
|
20230706,161900,139163179,924,924,924,924,0
|
|
20230706,161800,139163179,924,924,924,924,7674
|
|
20230706,161700,139163179,924,924,924,924,0
|
|
20230706,161600,139163179,924,924,924,924,0
|
|
20230706,161500,139163179,924,924,924,924,0
|
|
20230706,161400,139163179,924,924,924,924,0
|
|
20230706,161300,139163179,924,924,924,924,0
|
|
20230706,161200,139163179,924,924,924,924,0
|
|
20230706,161100,139163179,924,924,924,924,0
|
|
20230706,161000,139163179,924,924,924,924,0
|
|
20230706,160900,139163179,924,924,924,924,0
|
|
20230706,160800,139163179,924,924,924,924,0
|
|
20230706,160700,139163179,924,924,924,924,0
|
|
20230706,160600,139163179,924,924,924,924,0
|
|
20230706,160500,139163179,924,924,924,924,0
|
|
20230706,160400,139163179,924,924,924,924,0
|
|
20230706,160300,139163179,924,924,924,924,0
|
|
20230706,160200,139163179,924,924,924,924,0
|
|
20230706,160100,139163179,924,924,924,924,0
|
|
20230706,160000,139163179,924,924,924,924,0
|
|
20230706,155900,139163179,924,924,924,924,0
|
|
20230706,155800,139163179,924,924,924,924,0
|
|
20230706,155700,139163179,924,924,924,924,0
|
|
20230706,155600,139163179,924,924,924,924,0
|
|
20230706,155500,139163179,924,924,924,924,0
|
|
20230706,155400,139163179,924,924,924,924,0
|
|
20230706,155300,139163179,924,924,924,924,0
|
|
20230706,155200,139163179,924,924,924,924,0
|
|
20230706,155100,139163179,924,924,924,924,0
|
|
20230706,155000,139163179,924,924,924,924,0
|
|
20230706,154900,139163179,924,924,924,924,0
|
|
20230706,154800,139163179,924,924,924,924,7674
|
|
20230706,154700,139163179,924,924,924,924,0
|
|
20230706,154600,139163179,924,924,924,924,0
|
|
20230706,154500,139163179,924,924,924,924,0
|
|
20230706,154400,139163179,924,924,924,924,0
|
|
20230706,154300,139163179,924,924,924,924,0
|
|
20230706,154200,139163179,924,924,924,924,0
|
|
20230706,154100,139163179,924,924,924,924,0
|
|
20230706,154000,139163179,924,924,924,924,0
|
|
20230706,153900,139163179,924,924,924,924,0
|
|
20230706,153800,139163179,924,924,924,924,0
|
|
20230706,153700,139163179,924,924,924,924,0
|
|
20230706,153600,139163179,924,924,924,924,0
|
|
20230706,153500,139163179,924,924,924,924,0
|
|
20230706,153400,139163179,924,924,924,924,0
|
|
20230706,153300,139163179,924,924,924,924,0
|
|
20230706,153200,139163179,924,924,924,924,0
|
|
20230706,153100,139163179,924,924,924,924,0
|
|
20230706,153000,139163179,924,924,924,924,7674
|
|
20230706,152900,132072403,928,928,928,928,0
|
|
20230706,152800,132072403,928,928,928,928,0
|
|
20230706,152700,132072403,928,928,928,928,0
|
|
20230706,152600,132072403,928,928,928,928,0
|
|
20230706,152500,132072403,928,928,928,928,0
|
|
20230706,152400,132072403,928,928,928,928,0
|
|
20230706,152300,132072403,928,928,928,928,0
|
|
20230706,152200,132072403,928,928,928,928,0
|
|
20230706,152100,132072403,928,928,928,928,0
|
|
20230706,152000,132072403,928,928,928,928,0
|
|
20230706,151900,132072403,928,927,928,927,321
|
|
20230706,151800,131774587,927,927,927,927,1621
|
|
20230706,151700,130271920,927,927,927,927,340
|
|
20230706,151600,129956740,927,927,927,927,4
|
|
20230706,151500,129953032,927,927,927,927,39
|
|
20230706,151400,129916879,927,927,927,927,75
|
|
20230706,151300,129847354,928,928,928,927,1015
|
|
20230706,151200,128905445,927,927,927,927,6
|
|
20230706,151100,128899883,927,928,928,927,11
|
|
20230706,151000,128889685,928,927,928,927,162
|
|
20230706,150900,128739360,928,927,928,927,112
|
|
20230706,150800,128635434,927,928,928,927,187
|
|
20230706,150700,128461997,928,928,928,928,0
|
|
20230706,150600,128461997,928,928,928,928,0
|
|
20230706,150500,128461997,928,928,928,927,4
|
|
20230706,150400,128458286,927,927,927,927,1
|
|
20230706,150300,128457359,927,926,927,926,43
|
|
20230706,150200,128417529,926,926,926,926,1
|
|
20230706,150100,128416603,925,925,925,925,24
|
|
20230706,150000,128394403,924,924,924,924,0
|
|
20230706,145900,128394403,924,924,924,924,9
|
|
20230706,145800,128386087,924,924,924,924,9
|
|
20230706,145700,128377771,924,924,924,924,242
|
|
20230706,145600,128154163,924,924,924,924,0
|
|
20230706,145500,128154163,924,924,924,924,0
|
|
20230706,145400,128154163,924,924,924,924,0
|
|
20230706,145300,128154163,924,924,924,924,12
|
|
20230706,145200,128143075,924,924,924,924,43
|
|
20230706,145100,128103343,924,924,924,924,278
|
|
20230706,145000,127846471,924,923,924,923,898
|
|
20230706,144900,127016872,923,923,923,923,427
|
|
20230706,144800,126622751,923,923,924,923,3749
|
|
20230706,144700,123159024,924,926,927,924,7919
|
|
20230706,144600,115839313,926,925,926,925,31
|
|
20230706,144500,115810615,925,926,926,925,223
|
|
20230706,144400,115604125,926,926,926,926,0
|
|
20230706,144300,115604125,926,926,926,926,0
|
|
20230706,144200,115604125,926,926,926,926,1
|
|
20230706,144100,115603199,925,925,925,925,0
|
|
20230706,144000,115603199,925,925,925,925,0
|
|
20230706,143900,115603199,925,925,925,925,0
|
|
20230706,143800,115603199,925,925,925,925,0
|
|
20230706,143700,115603199,925,925,925,925,3
|
|
20230706,143600,115600424,924,924,924,924,1
|
|
20230706,143500,115599500,925,925,925,925,0
|
|
20230706,143400,115599500,925,925,925,925,51
|
|
20230706,143300,115552325,925,926,926,924,37
|
|
20230706,143200,115518128,927,927,927,927,422
|
|
20230706,143100,115126934,927,927,927,927,484
|
|
20230706,143000,114678266,927,927,927,927,0
|
|
20230706,142900,114678266,927,927,927,927,4
|
|
20230706,142800,114674558,927,927,927,927,4
|
|
20230706,142700,114670850,927,927,927,927,115
|
|
20230706,142600,114564245,927,927,927,927,0
|
|
20230706,142500,114564245,927,927,927,927,0
|
|
20230706,142400,114564245,927,927,927,927,0
|
|
20230706,142300,114564245,927,927,927,927,0
|
|
20230706,142200,114564245,927,928,928,927,5
|
|
20230706,142100,114559608,928,927,928,927,42
|
|
20230706,142000,114520673,928,927,928,927,42
|
|
20230706,141900,114481737,927,925,928,924,1095
|
|
20230706,141800,113468744,928,928,928,928,3
|
|
20230706,141700,113465960,925,925,925,925,0
|
|
20230706,141600,113465960,925,927,927,925,705
|
|
20230706,141500,112813435,927,927,927,927,3
|
|
20230706,141400,112810654,926,926,926,926,0
|
|
20230706,141300,112810654,926,926,926,926,0
|
|
20230706,141200,112810654,926,926,926,926,18
|
|
20230706,141100,112793986,926,926,926,926,18
|
|
20230706,141000,112777318,925,925,925,925,498
|
|
20230706,140900,112316668,924,924,924,924,0
|
|
20230706,140800,112316668,924,924,924,924,0
|
|
20230706,140700,112316668,924,924,924,924,0
|
|
20230706,140600,112316668,924,924,924,924,0
|
|
20230706,140500,112316668,924,924,924,924,0
|
|
20230706,140400,112316668,924,925,925,924,19
|
|
20230706,140300,112299104,925,928,928,925,302
|
|
20230706,140200,112018854,925,925,925,925,0
|
|
20230706,140100,112018854,925,925,925,925,4443
|
|
20230706,140000,107909079,925,925,925,925,1
|
|
20230706,135900,107908154,928,928,928,928,13
|
|
20230706,135800,107896090,928,928,928,928,0
|
|
20230706,135700,107896090,928,928,928,927,143
|
|
20230706,135600,107763392,928,928,928,928,1
|
|
20230706,135500,107762464,928,928,928,928,0
|
|
20230706,135400,107762464,928,928,928,928,0
|
|
20230706,135300,107762464,928,928,928,928,0
|
|
20230706,135200,107762464,928,928,928,928,0
|
|
20230706,135100,107762464,928,928,928,928,0
|
|
20230706,135000,107762464,928,928,928,928,76
|
|
20230706,134900,107691936,928,928,928,928,0
|
|
20230706,134800,107691936,928,928,928,928,0
|
|
20230706,134700,107691936,928,928,928,928,0
|
|
20230706,134600,107691936,928,928,928,928,0
|
|
20230706,134500,107691936,928,928,928,928,0
|
|
20230706,134400,107691936,928,928,928,928,1
|
|
20230706,134300,107691008,924,928,928,924,701
|
|
20230706,134200,107041563,927,927,927,927,11
|
|
20230706,134100,107031366,927,926,927,925,237
|
|
20230706,134000,106811821,925,926,926,924,531
|
|
20230706,133900,106320572,925,925,925,925,0
|
|
20230706,133800,106320572,925,925,925,925,4000
|
|
20230706,133700,102620572,926,924,926,924,527
|
|
20230706,133600,102132945,924,924,924,924,307
|
|
20230706,133500,101849277,924,924,924,924,492
|
|
20230706,133400,101394669,922,926,926,922,3928
|
|
20230706,133300,97761896,929,930,930,929,803
|
|
20230706,133200,97015598,930,927,930,927,919
|
|
20230706,133100,96161711,927,927,927,927,1
|
|
20230706,133000,96160784,927,927,927,927,0
|
|
20230706,132900,96160784,927,927,927,927,0
|
|
20230706,132800,96160784,927,927,927,927,0
|
|
20230706,132700,96160784,927,927,927,927,17
|
|
20230706,132600,96145025,925,925,925,925,3
|
|
20230706,132500,96142250,925,925,925,925,96
|
|
20230706,132400,96053450,928,928,928,928,0
|
|
20230706,132300,96053450,928,928,928,928,0
|
|
20230706,132200,96053450,928,928,928,928,110
|
|
20230706,132100,95951370,928,928,928,928,0
|
|
20230706,132000,95951370,928,928,928,928,0
|
|
20230706,131900,95951370,928,928,928,928,0
|
|
20230706,131800,95951370,928,928,928,928,0
|
|
20230706,131700,95951370,928,928,928,928,0
|
|
20230706,131600,95951370,928,928,928,928,1
|
|
20230706,131500,95950442,922,922,922,922,0
|
|
20230706,131400,95950442,922,922,922,922,0
|
|
20230706,131300,95950442,922,922,922,922,0
|
|
20230706,131200,95950442,922,922,922,922,1000
|
|
20230706,131100,95028442,924,924,924,924,0
|
|
20230706,131000,95028442,924,924,924,924,0
|
|
20230706,130900,95028442,924,924,924,924,200
|
|
20230706,130800,94843642,922,924,924,922,1535
|
|
20230706,130700,93426600,922,922,922,922,0
|
|
20230706,130600,93426600,922,928,928,922,2018
|
|
20230706,130500,91560308,929,929,929,929,0
|
|
20230706,130400,91560308,929,929,929,929,0
|
|
20230706,130300,91560308,929,929,929,929,9
|
|
20230706,130200,91551947,929,929,929,929,42
|
|
20230706,130100,91512929,929,930,930,929,23
|
|
20230706,130000,91491548,930,930,930,930,617
|
|
20230706,125900,90917738,930,930,930,930,0
|
|
20230706,125800,90917738,930,931,931,930,144
|
|
20230706,125700,90783708,931,931,931,931,60
|
|
20230706,125600,90727848,931,931,931,931,48
|
|
20230706,125500,90683160,931,932,932,931,1111
|
|
20230706,125400,89647747,934,931,934,931,204
|
|
20230706,125300,89457245,931,931,931,931,6
|
|
20230706,125200,89451659,931,932,932,931,169
|
|
20230706,125100,89294158,932,932,932,932,13
|
|
20230706,125000,89282042,932,932,932,932,25
|
|
20230706,124900,89258742,932,932,932,931,351
|
|
20230706,124800,88931611,932,932,932,932,0
|
|
20230706,124700,88931611,932,932,932,932,0
|
|
20230706,124600,88931611,932,934,934,932,1372
|
|
20230706,124500,87651471,934,934,934,934,20
|
|
20230706,124400,87632791,934,934,934,934,549
|
|
20230706,124300,87120025,935,935,935,935,0
|
|
20230706,124200,87120025,935,935,935,935,0
|
|
20230706,124100,87120025,935,935,935,935,0
|
|
20230706,124000,87120025,935,938,938,935,3461
|
|
20230706,123900,83880655,938,938,938,938,0
|
|
20230706,123800,83880655,938,938,939,938,326
|
|
20230706,123700,83574644,938,938,938,938,643
|
|
20230706,123600,82971510,939,939,939,939,474
|
|
20230706,123500,82526424,939,939,939,939,7526
|
|
20230706,123400,75459510,939,939,939,939,0
|
|
20230706,123300,75459510,939,939,939,939,0
|
|
20230706,123200,75459510,939,939,939,939,0
|
|
20230706,123100,75459510,939,939,939,939,1
|
|
20230706,123000,75458571,939,939,939,939,0
|
|
20230706,122900,75458571,939,939,939,939,0
|
|
20230706,122800,75458571,939,940,940,939,183
|
|
20230706,122700,75286586,940,940,940,939,1129
|
|
20230706,122600,74225379,939,939,939,939,500
|
|
20230706,122500,73755879,939,942,942,939,344
|
|
20230706,122400,73432519,942,942,942,942,0
|
|
20230706,122300,73432519,942,941,942,941,2122
|
|
20230706,122200,71435318,942,943,943,942,4468
|
|
20230706,122100,67225040,944,944,944,944,0
|
|
20230706,122000,67225040,944,944,944,944,0
|
|
20230706,121900,67225040,944,944,944,944,0
|
|
20230706,121800,67225040,944,944,944,944,0
|
|
20230706,121700,67225040,944,944,944,944,0
|
|
20230706,121600,67225040,944,944,944,944,0
|
|
20230706,121500,67225040,944,944,944,944,1
|
|
20230706,121400,67224096,943,944,944,943,13
|
|
20230706,121300,67211825,944,944,944,944,0
|
|
20230706,121200,67211825,944,944,944,944,0
|
|
20230706,121100,67211825,944,944,944,944,0
|
|
20230706,121000,67211825,944,944,944,944,0
|
|
20230706,120900,67211825,944,944,944,944,0
|
|
20230706,120800,67211825,944,944,944,944,0
|
|
20230706,120700,67211825,944,943,944,943,32
|
|
20230706,120600,67181648,944,944,944,943,532
|
|
20230706,120500,66679470,943,944,944,943,321
|
|
20230706,120400,66376457,944,944,944,944,0
|
|
20230706,120300,66376457,944,944,944,944,1
|
|
20230706,120200,66375513,943,943,943,943,10
|
|
20230706,120100,66366083,944,944,944,944,0
|
|
20230706,120000,66366083,944,944,944,944,0
|
|
20230706,115900,66366083,944,944,944,944,0
|
|
20230706,115800,66366083,944,944,944,944,0
|
|
20230706,115700,66366083,944,944,944,944,0
|
|
20230706,115600,66366083,944,944,944,944,0
|
|
20230706,115500,66366083,944,944,944,944,0
|
|
20230706,115400,66366083,944,944,944,944,0
|
|
20230706,115300,66366083,944,944,944,944,10
|
|
20230706,115200,66356643,944,944,944,944,0
|
|
20230706,115100,66356643,944,944,944,944,0
|
|
20230706,115000,66356643,944,943,944,943,25
|
|
20230706,114900,66333058,944,943,944,943,301
|
|
20230706,114800,66049095,943,943,944,943,107
|
|
20230706,114700,65948094,943,944,944,943,103
|
|
20230706,114600,65850865,944,944,944,944,0
|
|
20230706,114500,65850865,944,944,944,944,0
|
|
20230706,114400,65850865,944,944,944,944,0
|
|
20230706,114300,65850865,944,944,944,944,1
|
|
20230706,114200,65849921,944,944,944,944,3
|
|
20230706,114100,65847089,944,944,944,944,6
|
|
20230706,114000,65841425,944,944,944,944,173
|
|
20230706,113900,65678113,944,944,944,944,0
|
|
20230706,113800,65678113,944,944,944,944,75
|
|
20230706,113700,65607313,944,944,944,944,170
|
|
20230706,113600,65446833,944,944,944,944,0
|
|
20230706,113500,65446833,944,944,944,944,0
|
|
20230706,113400,65446833,944,944,944,944,6
|
|
20230706,113300,65441169,945,945,945,945,0
|
|
20230706,113200,65441169,945,945,945,945,164
|
|
20230706,113100,65286189,944,944,944,944,555
|
|
20230706,113000,64762269,945,945,945,945,0
|
|
20230706,112900,64762269,945,945,945,945,0
|
|
20230706,112800,64762269,945,944,945,944,453
|
|
20230706,112700,64334444,945,945,945,945,0
|
|
20230706,112600,64334444,945,945,945,945,0
|
|
20230706,112500,64334444,945,945,945,945,187
|
|
20230706,112400,64157729,945,945,945,945,0
|
|
20230706,112300,64157729,945,945,945,945,0
|
|
20230706,112200,64157729,945,945,945,945,145
|
|
20230706,112100,64020704,945,945,945,945,0
|
|
20230706,112000,64020704,945,945,945,945,0
|
|
20230706,111900,64020704,945,945,945,945,251
|
|
20230706,111800,63783509,945,945,945,945,7
|
|
20230706,111700,63776894,945,945,945,945,197
|
|
20230706,111600,63590729,947,947,947,947,0
|
|
20230706,111500,63590729,947,945,947,944,5376
|
|
20230706,111400,58500037,945,943,945,943,916
|
|
20230706,111300,57635067,943,943,943,943,170
|
|
20230706,111200,57474757,943,943,943,943,6
|
|
20230706,111100,57469099,943,943,943,943,7
|
|
20230706,111000,57462498,943,943,943,943,164
|
|
20230706,110900,57307846,943,943,943,943,37
|
|
20230706,110800,57272955,943,943,943,942,748
|
|
20230706,110700,56567610,943,942,943,942,275
|
|
20230706,110600,56308380,944,943,944,942,2055
|
|
20230706,110500,54370508,944,944,944,944,552
|
|
20230706,110400,53849420,944,944,944,944,260
|
|
20230706,110300,53603980,944,945,945,944,2318
|
|
20230706,110200,51414035,945,945,945,945,113
|
|
20230706,110100,51307250,945,946,946,945,2983
|
|
20230706,110000,48485366,946,946,946,946,107
|
|
20230706,105900,48384144,946,946,946,946,106
|
|
20230706,105800,48283868,946,946,947,946,2831
|
|
20230706,105700,45603242,946,946,946,946,70
|
|
20230706,105600,45537022,947,947,947,947,1764
|
|
20230706,105500,43866514,947,947,947,947,170
|
|
20230706,105400,43705524,947,947,947,947,6
|
|
20230706,105300,43699842,947,947,947,947,7
|
|
20230706,105200,43693213,947,949,949,947,156
|
|
20230706,105100,43545187,949,949,949,949,42
|
|
20230706,105000,43505329,949,949,949,949,6
|
|
20230706,104900,43499635,949,949,949,949,170
|
|
20230706,104800,43338305,949,949,949,949,6
|
|
20230706,104700,43332611,949,949,949,949,6
|
|
20230706,104600,43326917,949,949,949,949,170
|
|
20230706,104500,43165587,949,949,949,949,6
|
|
20230706,104400,43159893,949,949,949,949,6
|
|
20230706,104300,43154199,949,950,950,949,166
|
|
20230706,104200,42996505,953,953,953,953,0
|
|
20230706,104100,42996505,953,953,953,953,0
|
|
20230706,104000,42996505,953,953,953,953,0
|
|
20230706,103900,42996505,953,953,953,953,0
|
|
20230706,103800,42996505,953,953,953,953,0
|
|
20230706,103700,42996505,953,953,953,953,0
|
|
20230706,103600,42996505,953,953,953,953,0
|
|
20230706,103500,42996505,953,953,953,953,0
|
|
20230706,103400,42996505,953,953,953,953,0
|
|
20230706,103300,42996505,953,953,953,953,0
|
|
20230706,103200,42996505,953,953,953,953,0
|
|
20230706,103100,42996505,953,953,953,953,0
|
|
20230706,103000,42996505,953,953,953,953,0
|
|
20230706,102900,42996505,953,953,953,953,0
|
|
20230706,102800,42996505,953,953,953,953,16
|
|
20230706,102700,42981257,954,954,954,954,0
|
|
20230706,102600,42981257,954,954,954,954,0
|
|
20230706,102500,42981257,954,950,954,950,257
|
|
20230706,102400,42736735,950,950,950,950,0
|
|
20230706,102300,42736735,950,950,950,950,0
|
|
20230706,102200,42736735,950,947,950,947,679
|
|
20230706,102100,42092611,946,946,946,946,0
|
|
20230706,102000,42092611,946,946,946,946,0
|
|
20230706,101900,42092611,946,946,946,946,164
|
|
20230706,101800,41937467,946,946,946,946,545
|
|
20230706,101700,41421897,946,946,946,946,0
|
|
20230706,101600,41421897,946,946,946,946,164
|
|
20230706,101500,41266753,946,946,946,946,0
|
|
20230706,101400,41266753,946,946,946,946,500
|
|
20230706,101300,40793753,949,949,949,949,0
|
|
20230706,101200,40793753,949,946,949,946,3
|
|
20230706,101100,40790909,946,948,948,946,4000
|
|
20230706,101000,37003355,950,950,950,950,86
|
|
20230706,100900,36921655,950,950,950,950,0
|
|
20230706,100800,36921655,950,950,950,950,2
|
|
20230706,100700,36919755,950,950,950,950,500
|
|
20230706,100600,36444755,954,954,954,954,15
|
|
20230706,100500,36430445,950,950,950,950,0
|
|
20230706,100400,36430445,950,955,955,950,447
|
|
20230706,100300,36004818,955,955,955,955,153
|
|
20230706,100200,35858703,955,955,955,955,1072
|
|
20230706,100100,34834943,955,953,955,953,808
|
|
20230706,100000,34063828,953,952,953,952,631
|
|
20230706,095900,33462924,950,947,950,947,2452
|
|
20230706,095800,31136599,946,945,946,944,2162
|
|
20230706,095700,29094201,945,945,945,945,55
|
|
20230706,095600,29042226,944,944,944,944,5
|
|
20230706,095500,29037506,945,945,945,945,527
|
|
20230706,095400,28539491,947,947,947,947,1
|
|
20230706,095300,28538544,947,946,947,946,300
|
|
20230706,095200,28254530,945,945,945,945,193
|
|
20230706,095100,28072145,945,945,945,945,522
|
|
20230706,095000,27578855,944,944,944,944,1
|
|
20230706,094900,27577911,944,945,945,944,1100
|
|
20230706,094800,26539211,945,945,945,945,409
|
|
20230706,094700,26152706,945,945,945,945,561
|
|
20230706,094600,25622561,945,945,945,945,172
|
|
20230706,094500,25460021,945,953,957,945,5188
|
|
20230706,094400,20544884,955,956,956,951,4283
|
|
20230706,094300,16460401,956,958,958,956,781
|
|
20230706,094200,15712380,958,958,958,958,1104
|
|
20230706,094100,14654748,958,958,958,957,1274
|
|
20230706,094000,13434384,958,960,960,958,277
|
|
20230706,093900,13168529,963,963,963,963,6
|
|
20230706,093800,13162751,970,970,970,970,0
|
|
20230706,093700,13162751,970,970,970,970,1
|
|
20230706,093600,13161781,971,971,971,971,0
|
|
20230706,093500,13161781,971,971,971,971,0
|
|
20230706,093400,13161781,971,962,971,960,355
|
|
20230706,093300,12819785,962,961,962,961,393
|
|
20230706,093200,12441722,961,960,961,960,26
|
|
20230706,093100,12416745,961,960,961,960,176
|
|
20230706,093000,12247783,961,960,961,960,78
|
|
20230706,092900,12172893,962,962,962,962,0
|
|
20230706,092800,12172893,962,962,962,962,0
|
|
20230706,092700,12172893,962,962,962,962,0
|
|
20230706,092600,12172893,962,962,962,962,0
|
|
20230706,092500,12172893,962,962,962,962,0
|
|
20230706,092400,12172893,962,962,962,962,0
|
|
20230706,092300,12172893,962,962,962,962,16
|
|
20230706,092200,12157501,962,960,962,960,210
|
|
20230706,092100,11955855,960,960,960,960,229
|
|
20230706,092000,11736015,962,962,962,962,5
|
|
20230706,091900,11731205,962,962,962,962,170
|
|
20230706,091800,11567665,962,960,962,960,400
|
|
20230706,091700,11183065,960,960,960,960,0
|
|
20230706,091600,11183065,960,960,960,960,165
|
|
20230706,091500,11024665,960,960,960,960,27
|
|
20230706,091400,10998745,960,960,960,960,0
|
|
20230706,091300,10998745,960,960,960,960,144
|
|
20230706,091200,10860505,960,960,960,960,0
|
|
20230706,091100,10860505,960,960,960,960,0
|
|
20230706,091000,10860505,960,956,960,956,962
|
|
20230706,090900,9938637,955,955,955,955,0
|
|
20230706,090800,9938637,955,955,955,955,178
|
|
20230706,090700,9768647,954,955,955,954,248
|
|
20230706,090600,9531954,959,959,959,959,1552
|
|
20230706,090500,8043586,963,963,963,963,2
|
|
20230706,090400,8041660,960,962,962,960,2941
|
|
20230706,090300,5216828,962,970,970,962,1372
|
|
20230706,090200,3894754,976,974,976,974,300
|
|
20230706,090100,3602393,981,964,981,964,287
|
|
20230706,090000,3325691,964,979,984,964,3403
|