617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191400,137599868,923,923,923,923,2475
|
|
20230721,191300,137599868,923,923,923,923,0
|
|
20230721,191200,137599868,923,923,923,923,0
|
|
20230721,191100,137599868,923,923,923,923,0
|
|
20230721,191000,137599868,923,923,923,923,0
|
|
20230721,190900,137599868,923,923,923,923,0
|
|
20230721,190800,137599868,923,923,923,923,0
|
|
20230721,190700,137599868,923,923,923,923,0
|
|
20230721,190600,137599868,923,923,923,923,0
|
|
20230721,190500,137599868,923,923,923,923,0
|
|
20230721,190400,137599868,923,923,923,923,0
|
|
20230721,190300,137599868,923,923,923,923,0
|
|
20230721,190200,137599868,923,923,923,923,0
|
|
20230721,190100,137599868,923,923,923,923,0
|
|
20230721,190000,137599868,923,923,923,923,0
|
|
20230721,185900,137599868,923,923,923,923,0
|
|
20230721,185800,137599868,923,923,923,923,0
|
|
20230721,185700,137599868,923,923,923,923,0
|
|
20230721,185600,137599868,923,923,923,923,0
|
|
20230721,185500,137599868,923,923,923,923,0
|
|
20230721,185400,137599868,923,923,923,923,0
|
|
20230721,185300,137599868,923,923,923,923,0
|
|
20230721,185200,137599868,923,923,923,923,0
|
|
20230721,185100,137599868,923,923,923,923,0
|
|
20230721,185000,137599868,923,923,923,923,0
|
|
20230721,184900,137599868,923,923,923,923,0
|
|
20230721,184800,137599868,923,923,923,923,0
|
|
20230721,184700,137599868,923,923,923,923,0
|
|
20230721,184600,137599868,923,923,923,923,0
|
|
20230721,184500,137599868,923,923,923,923,0
|
|
20230721,184400,137599868,923,923,923,923,2475
|
|
20230721,184300,137599868,923,923,923,923,0
|
|
20230721,184200,137599868,923,923,923,923,0
|
|
20230721,184100,137599868,923,923,923,923,0
|
|
20230721,184000,137599868,923,923,923,923,0
|
|
20230721,183900,137599868,923,923,923,923,0
|
|
20230721,183800,137599868,923,923,923,923,0
|
|
20230721,183700,137599868,923,923,923,923,0
|
|
20230721,183600,137599868,923,923,923,923,0
|
|
20230721,183500,137599868,923,923,923,923,0
|
|
20230721,183400,137599868,923,923,923,923,0
|
|
20230721,183300,137599868,923,923,923,923,0
|
|
20230721,183200,137599868,923,923,923,923,0
|
|
20230721,183100,137599868,923,923,923,923,0
|
|
20230721,183000,137599868,923,923,923,923,0
|
|
20230721,182900,137599868,923,923,923,923,0
|
|
20230721,182800,137599868,923,923,923,923,0
|
|
20230721,182700,137599868,923,923,923,923,0
|
|
20230721,182600,137599868,923,923,923,923,0
|
|
20230721,182500,137599868,923,923,923,923,0
|
|
20230721,182400,137599868,923,923,923,923,0
|
|
20230721,182300,137599868,923,923,923,923,0
|
|
20230721,182200,137599868,923,923,923,923,0
|
|
20230721,182100,137599868,923,923,923,923,0
|
|
20230721,182000,137599868,923,923,923,923,0
|
|
20230721,181900,137599868,923,923,923,923,0
|
|
20230721,181800,137599868,923,923,923,923,0
|
|
20230721,181700,137599868,923,923,923,923,0
|
|
20230721,181600,137599868,923,923,923,923,0
|
|
20230721,181500,137599868,923,923,923,923,0
|
|
20230721,181400,137599868,923,923,923,923,2475
|
|
20230721,181300,137599868,923,923,923,923,0
|
|
20230721,181200,137599868,923,923,923,923,0
|
|
20230721,181100,137599868,923,923,923,923,0
|
|
20230721,181000,137599868,923,923,923,923,0
|
|
20230721,180900,137599868,923,923,923,923,0
|
|
20230721,180800,137599868,923,923,923,923,0
|
|
20230721,180700,137599868,923,923,923,923,0
|
|
20230721,180600,137599868,923,923,923,923,0
|
|
20230721,180500,137599868,923,923,923,923,0
|
|
20230721,180400,137599868,923,923,923,923,0
|
|
20230721,180300,137599868,923,923,923,923,0
|
|
20230721,180200,137599868,923,923,923,923,0
|
|
20230721,180100,137599868,923,923,923,923,0
|
|
20230721,180000,137599868,923,923,923,923,0
|
|
20230721,175900,137599868,923,923,923,923,0
|
|
20230721,175800,137599868,923,923,923,923,0
|
|
20230721,175700,137599868,923,923,923,923,0
|
|
20230721,175600,137599868,923,923,923,923,0
|
|
20230721,175500,137599868,923,923,923,923,0
|
|
20230721,175400,137599868,923,923,923,923,0
|
|
20230721,175300,137599868,923,923,923,923,0
|
|
20230721,175200,137599868,923,923,923,923,0
|
|
20230721,175100,137599868,923,923,923,923,0
|
|
20230721,175000,137599868,923,923,923,923,0
|
|
20230721,174900,137599868,923,923,923,923,0
|
|
20230721,174800,137599868,923,923,923,923,0
|
|
20230721,174700,137599868,923,923,923,923,0
|
|
20230721,174600,137599868,923,923,923,923,0
|
|
20230721,174500,137599868,923,923,923,923,0
|
|
20230721,174400,137599868,923,923,923,923,2475
|
|
20230721,174300,137599868,923,923,923,923,0
|
|
20230721,174200,137599868,923,923,923,923,0
|
|
20230721,174100,137599868,923,923,923,923,0
|
|
20230721,174000,137599868,923,923,923,923,0
|
|
20230721,173900,137599868,923,923,923,923,0
|
|
20230721,173800,137599868,923,923,923,923,0
|
|
20230721,173700,137599868,923,923,923,923,0
|
|
20230721,173600,137599868,923,923,923,923,0
|
|
20230721,173500,137599868,923,923,923,923,0
|
|
20230721,173400,137599868,923,923,923,923,0
|
|
20230721,173300,137599868,923,923,923,923,0
|
|
20230721,173200,137599868,923,923,923,923,0
|
|
20230721,173100,137599868,923,923,923,923,0
|
|
20230721,173000,137599868,923,923,923,923,0
|
|
20230721,172900,137599868,923,923,923,923,0
|
|
20230721,172800,137599868,923,923,923,923,0
|
|
20230721,172700,137599868,923,923,923,923,0
|
|
20230721,172600,137599868,923,923,923,923,0
|
|
20230721,172500,137599868,923,923,923,923,0
|
|
20230721,172400,137599868,923,923,923,923,0
|
|
20230721,172300,137599868,923,923,923,923,0
|
|
20230721,172200,137599868,923,923,923,923,0
|
|
20230721,172100,137599868,923,923,923,923,0
|
|
20230721,172000,137599868,923,923,923,923,0
|
|
20230721,171900,137599868,923,923,923,923,0
|
|
20230721,171800,137599868,923,923,923,923,0
|
|
20230721,171700,137599868,923,923,923,923,0
|
|
20230721,171600,137599868,923,923,923,923,0
|
|
20230721,171500,137599868,923,923,923,923,0
|
|
20230721,171400,137599868,923,923,923,923,2475
|
|
20230721,171300,137599868,923,923,923,923,0
|
|
20230721,171200,137599868,923,923,923,923,0
|
|
20230721,171100,137599868,923,923,923,923,0
|
|
20230721,171000,137599868,923,923,923,923,0
|
|
20230721,170900,137599868,923,923,923,923,0
|
|
20230721,170800,137599868,923,923,923,923,0
|
|
20230721,170700,137599868,923,923,923,923,0
|
|
20230721,170600,137599868,923,923,923,923,0
|
|
20230721,170500,137599868,923,923,923,923,0
|
|
20230721,170400,137599868,923,923,923,923,0
|
|
20230721,170300,137599868,923,923,923,923,0
|
|
20230721,170200,137599868,923,923,923,923,0
|
|
20230721,170100,137599868,923,923,923,923,0
|
|
20230721,170000,137599868,923,923,923,923,0
|
|
20230721,165900,137599868,923,923,923,923,0
|
|
20230721,165800,137599868,923,923,923,923,0
|
|
20230721,165700,137599868,923,923,923,923,0
|
|
20230721,165600,137599868,923,923,923,923,0
|
|
20230721,165500,137599868,923,923,923,923,0
|
|
20230721,165400,137599868,923,923,923,923,0
|
|
20230721,165300,137599868,923,923,923,923,0
|
|
20230721,165200,137599868,923,923,923,923,0
|
|
20230721,165100,137599868,923,923,923,923,0
|
|
20230721,165000,137599868,923,923,923,923,0
|
|
20230721,164900,137599868,923,923,923,923,0
|
|
20230721,164800,137599868,923,923,923,923,0
|
|
20230721,164700,137599868,923,923,923,923,0
|
|
20230721,164600,137599868,923,923,923,923,0
|
|
20230721,164500,137599868,923,923,923,923,0
|
|
20230721,164400,137599868,923,923,923,923,2475
|
|
20230721,164300,137599868,923,923,923,923,0
|
|
20230721,164200,137599868,923,923,923,923,0
|
|
20230721,164100,137599868,923,923,923,923,0
|
|
20230721,164000,137599868,923,923,923,923,0
|
|
20230721,163900,137599868,923,923,923,923,0
|
|
20230721,163800,137599868,923,923,923,923,0
|
|
20230721,163700,137599868,923,923,923,923,0
|
|
20230721,163600,137599868,923,923,923,923,0
|
|
20230721,163500,137599868,923,923,923,923,0
|
|
20230721,163400,137599868,923,923,923,923,0
|
|
20230721,163300,137599868,923,923,923,923,0
|
|
20230721,163200,137599868,923,923,923,923,0
|
|
20230721,163100,137599868,923,923,923,923,0
|
|
20230721,163000,137599868,923,923,923,923,0
|
|
20230721,162900,137599868,923,923,923,923,0
|
|
20230721,162800,137599868,923,923,923,923,0
|
|
20230721,162700,137599868,923,923,923,923,0
|
|
20230721,162600,137599868,923,923,923,923,0
|
|
20230721,162500,137599868,923,923,923,923,0
|
|
20230721,162400,137599868,923,923,923,923,0
|
|
20230721,162300,137599868,923,923,923,923,0
|
|
20230721,162200,137599868,923,923,923,923,0
|
|
20230721,162100,137599868,923,923,923,923,0
|
|
20230721,162000,137599868,923,923,923,923,0
|
|
20230721,161900,137599868,923,923,923,923,0
|
|
20230721,161800,137599868,923,923,923,923,0
|
|
20230721,161700,137599868,923,923,923,923,0
|
|
20230721,161600,137599868,923,923,923,923,0
|
|
20230721,161500,137599868,923,923,923,923,0
|
|
20230721,161400,137599868,923,923,923,923,2475
|
|
20230721,161300,137599868,923,923,923,923,0
|
|
20230721,161200,137599868,923,923,923,923,0
|
|
20230721,161100,137599868,923,923,923,923,0
|
|
20230721,161000,137599868,923,923,923,923,0
|
|
20230721,160900,137599868,923,923,923,923,0
|
|
20230721,160800,137599868,923,923,923,923,0
|
|
20230721,160700,137599868,923,923,923,923,0
|
|
20230721,160600,137599868,923,923,923,923,0
|
|
20230721,160500,137599868,923,923,923,923,0
|
|
20230721,160400,137599868,923,923,923,923,0
|
|
20230721,160300,137599868,923,923,923,923,0
|
|
20230721,160200,137599868,923,923,923,923,0
|
|
20230721,160100,137599868,923,923,923,923,0
|
|
20230721,160000,137599868,923,923,923,923,0
|
|
20230721,155900,137599868,923,923,923,923,0
|
|
20230721,155800,137599868,923,923,923,923,0
|
|
20230721,155700,137599868,923,923,923,923,0
|
|
20230721,155600,137599868,923,923,923,923,0
|
|
20230721,155500,137599868,923,923,923,923,0
|
|
20230721,155400,137599868,923,923,923,923,0
|
|
20230721,155300,137599868,923,923,923,923,0
|
|
20230721,155200,137599868,923,923,923,923,0
|
|
20230721,155100,137599868,923,923,923,923,0
|
|
20230721,155000,137599868,923,923,923,923,0
|
|
20230721,154900,137599868,923,923,923,923,0
|
|
20230721,154800,137599868,923,923,923,923,0
|
|
20230721,154700,137599868,923,923,923,923,0
|
|
20230721,154600,137599868,923,923,923,923,0
|
|
20230721,154500,137599868,923,923,923,923,0
|
|
20230721,154400,137599868,923,923,923,923,2475
|
|
20230721,154300,137599868,923,923,923,923,0
|
|
20230721,154200,137599868,923,923,923,923,0
|
|
20230721,154100,137599868,923,923,923,923,0
|
|
20230721,154000,137599868,923,923,923,923,0
|
|
20230721,153900,137599868,923,923,923,923,0
|
|
20230721,153800,137599868,923,923,923,923,0
|
|
20230721,153700,137599868,923,923,923,923,0
|
|
20230721,153600,137599868,923,923,923,923,0
|
|
20230721,153500,137599868,923,923,923,923,0
|
|
20230721,153400,137599868,923,923,923,923,0
|
|
20230721,153300,137599868,923,923,923,923,0
|
|
20230721,153200,137599868,923,923,923,923,0
|
|
20230721,153100,137599868,923,923,923,923,0
|
|
20230721,153000,137599868,923,923,923,923,2475
|
|
20230721,152900,135315443,921,921,921,921,0
|
|
20230721,152800,135315443,921,921,921,921,0
|
|
20230721,152700,135315443,921,921,921,921,0
|
|
20230721,152600,135315443,921,921,921,921,0
|
|
20230721,152500,135315443,921,921,921,921,0
|
|
20230721,152400,135315443,921,921,921,921,0
|
|
20230721,152300,135315443,921,921,921,921,0
|
|
20230721,152200,135315443,921,921,921,921,0
|
|
20230721,152100,135315443,921,921,921,921,0
|
|
20230721,152000,135315443,921,921,921,921,0
|
|
20230721,151900,135315443,921,921,921,921,1
|
|
20230721,151800,135314522,922,922,922,922,570
|
|
20230721,151700,134788982,922,921,922,921,138
|
|
20230721,151600,134661883,921,917,921,915,501
|
|
20230721,151500,134202466,917,917,917,917,2
|
|
20230721,151400,134200632,923,919,923,918,2089
|
|
20230721,151300,132273857,919,918,922,918,1927
|
|
20230721,151200,130503997,918,918,918,918,0
|
|
20230721,151100,130503997,918,905,918,905,11
|
|
20230721,151000,130494029,905,914,914,904,3686
|
|
20230721,150900,127159204,914,914,914,914,10
|
|
20230721,150800,127150064,914,914,914,914,0
|
|
20230721,150700,127150064,914,914,914,914,0
|
|
20230721,150600,127150064,914,914,914,914,1
|
|
20230721,150500,127149150,908,908,908,908,0
|
|
20230721,150400,127149150,908,908,908,908,1
|
|
20230721,150300,127148242,907,907,907,907,0
|
|
20230721,150200,127148242,907,917,917,905,1896
|
|
20230721,150100,125428607,917,917,917,917,0
|
|
20230721,150000,125428607,917,917,917,917,5777
|
|
20230721,145900,120131098,919,919,919,919,0
|
|
20230721,145800,120131098,919,919,919,919,0
|
|
20230721,145700,120131098,919,919,919,919,1
|
|
20230721,145600,120130179,919,919,919,919,0
|
|
20230721,145500,120130179,919,919,919,919,1
|
|
20230721,145400,120129260,917,917,917,917,0
|
|
20230721,145300,120129260,917,918,918,917,200
|
|
20230721,145200,119945859,918,919,919,918,68
|
|
20230721,145100,119883368,919,920,920,919,817
|
|
20230721,145000,119132528,920,921,921,920,147
|
|
20230721,144900,118997230,922,924,924,922,19
|
|
20230721,144800,118979694,924,924,924,924,0
|
|
20230721,144700,118979694,924,924,924,924,0
|
|
20230721,144600,118979694,924,924,924,924,1
|
|
20230721,144500,118978770,922,922,922,922,1
|
|
20230721,144400,118977848,924,925,925,923,69
|
|
20230721,144300,118914154,923,924,924,923,1153
|
|
20230721,144200,117849878,927,927,927,927,0
|
|
20230721,144100,117849878,927,927,927,927,50
|
|
20230721,144000,117803528,927,927,927,927,2
|
|
20230721,143900,117801674,924,924,924,924,0
|
|
20230721,143800,117801674,924,924,924,924,0
|
|
20230721,143700,117801674,924,924,924,924,0
|
|
20230721,143600,117801674,924,924,924,924,0
|
|
20230721,143500,117801674,924,925,925,924,108
|
|
20230721,143400,117701844,925,926,926,925,464
|
|
20230721,143300,117272643,930,930,930,930,0
|
|
20230721,143200,117272643,930,930,930,930,124
|
|
20230721,143100,117157323,930,930,931,930,481
|
|
20230721,143000,116709989,930,928,930,928,528
|
|
20230721,142900,116219755,928,928,928,928,0
|
|
20230721,142800,116219755,928,928,928,928,0
|
|
20230721,142700,116219755,928,928,928,928,0
|
|
20230721,142600,116219755,928,928,928,928,3
|
|
20230721,142500,116216971,923,923,923,923,144
|
|
20230721,142400,116084059,927,927,927,927,11
|
|
20230721,142300,116073862,927,927,927,927,0
|
|
20230721,142200,116073862,927,927,927,927,0
|
|
20230721,142100,116073862,927,927,927,927,4
|
|
20230721,142000,116070154,927,927,927,927,0
|
|
20230721,141900,116070154,927,927,927,927,4006
|
|
20230721,141800,112356592,927,927,927,927,4
|
|
20230721,141700,112352884,930,930,930,930,0
|
|
20230721,141600,112352884,930,929,930,929,110
|
|
20230721,141500,112250594,930,930,931,930,1860
|
|
20230721,141400,110520234,930,930,930,930,450
|
|
20230721,141300,110101734,930,927,930,927,218
|
|
20230721,141200,109899642,927,930,930,927,12
|
|
20230721,141100,109888512,927,927,927,927,764
|
|
20230721,141000,109180284,927,927,927,927,0
|
|
20230721,140900,109180284,927,927,927,927,2
|
|
20230721,140800,109178430,923,923,923,923,0
|
|
20230721,140700,109178430,923,923,923,923,0
|
|
20230721,140600,109178430,923,923,923,923,0
|
|
20230721,140500,109178430,923,923,923,923,30
|
|
20230721,140400,109150740,923,923,923,923,2
|
|
20230721,140300,109148894,923,923,923,923,0
|
|
20230721,140200,109148894,923,923,923,923,0
|
|
20230721,140100,109148894,923,923,923,923,0
|
|
20230721,140000,109148894,923,923,923,923,0
|
|
20230721,135900,109148894,923,923,923,923,0
|
|
20230721,135800,109148894,923,923,923,923,0
|
|
20230721,135700,109148894,923,923,923,923,0
|
|
20230721,135600,109148894,923,923,923,923,0
|
|
20230721,135500,109148894,923,923,923,923,0
|
|
20230721,135400,109148894,923,923,923,923,7
|
|
20230721,135300,109142433,925,925,925,925,0
|
|
20230721,135200,109142433,925,925,925,925,0
|
|
20230721,135100,109142433,925,925,925,925,50
|
|
20230721,135000,109096183,928,928,928,928,0
|
|
20230721,134900,109096183,928,928,928,928,18
|
|
20230721,134800,109079479,928,928,928,928,0
|
|
20230721,134700,109079479,928,929,929,928,143
|
|
20230721,134600,108946732,929,929,929,929,138
|
|
20230721,134500,108818530,930,925,930,925,934
|
|
20230721,134400,107952971,919,928,930,919,2040
|
|
20230721,134300,106065027,929,929,929,929,0
|
|
20230721,134200,106065027,929,929,929,929,72
|
|
20230721,134100,105998139,929,929,929,929,142
|
|
20230721,134000,105866221,929,925,929,925,858
|
|
20230721,133900,105070673,930,930,930,930,0
|
|
20230721,133800,105070673,930,930,930,930,0
|
|
20230721,133700,105070673,930,928,930,928,6000
|
|
20230721,133600,99494163,929,929,929,929,37
|
|
20230721,133500,99459790,929,924,929,924,373
|
|
20230721,133400,99114101,917,917,917,917,25
|
|
20230721,133300,99091176,909,914,914,909,1300
|
|
20230721,133200,97904944,914,914,914,914,0
|
|
20230721,133100,97904944,914,914,914,914,16
|
|
20230721,133000,97890320,914,914,914,914,0
|
|
20230721,132900,97890320,914,914,914,914,0
|
|
20230721,132800,97890320,914,914,914,914,0
|
|
20230721,132700,97890320,914,914,914,914,0
|
|
20230721,132600,97890320,914,921,921,914,2
|
|
20230721,132500,97888485,928,928,928,928,0
|
|
20230721,132400,97888485,928,928,928,928,16
|
|
20230721,132300,97873637,930,930,930,930,149
|
|
20230721,132200,97735067,932,919,932,919,1300
|
|
20230721,132100,96534565,914,914,914,914,0
|
|
20230721,132000,96534565,914,927,927,914,2
|
|
20230721,131900,96532724,932,914,932,914,10000
|
|
20230721,131800,87244437,915,915,915,915,0
|
|
20230721,131700,87244437,915,910,915,910,182
|
|
20230721,131600,87078551,915,915,915,915,0
|
|
20230721,131500,87078551,915,915,915,915,0
|
|
20230721,131400,87078551,915,915,915,915,0
|
|
20230721,131300,87078551,915,915,915,915,0
|
|
20230721,131200,87078551,915,915,915,915,0
|
|
20230721,131100,87078551,915,915,915,915,0
|
|
20230721,131000,87078551,915,915,915,915,2
|
|
20230721,130900,87076721,913,913,913,913,1
|
|
20230721,130800,87075808,925,925,925,925,1
|
|
20230721,130700,87074883,927,927,927,927,107
|
|
20230721,130600,86975694,929,929,929,913,102
|
|
20230721,130500,86881279,932,931,932,914,202
|
|
20230721,130400,86693188,933,918,933,917,272
|
|
20230721,130300,86441943,910,910,910,910,0
|
|
20230721,130200,86441943,910,910,910,910,0
|
|
20230721,130100,86441943,910,910,910,910,1
|
|
20230721,130000,86441033,910,910,910,910,1
|
|
20230721,125900,86440123,910,910,910,910,28
|
|
20230721,125800,86414643,910,910,910,910,0
|
|
20230721,125700,86414643,910,910,910,910,3
|
|
20230721,125600,86411913,910,910,910,910,0
|
|
20230721,125500,86411913,910,910,910,910,95
|
|
20230721,125400,86325463,915,915,915,915,0
|
|
20230721,125300,86325463,915,917,917,915,176
|
|
20230721,125200,86164167,917,917,917,917,3
|
|
20230721,125100,86161416,917,923,923,917,2
|
|
20230721,125000,86159576,925,925,925,925,0
|
|
20230721,124900,86159576,925,925,925,925,0
|
|
20230721,124800,86159576,925,925,925,925,0
|
|
20230721,124700,86159576,925,925,925,925,0
|
|
20230721,124600,86159576,925,925,925,925,0
|
|
20230721,124500,86159576,925,925,925,925,0
|
|
20230721,124400,86159576,925,925,925,925,0
|
|
20230721,124300,86159576,925,925,925,925,0
|
|
20230721,124200,86159576,925,925,925,925,2
|
|
20230721,124100,86157726,926,926,926,926,0
|
|
20230721,124000,86157726,926,926,926,926,58
|
|
20230721,123900,86104018,932,932,932,932,0
|
|
20230721,123800,86104018,932,932,932,932,0
|
|
20230721,123700,86104018,932,932,932,932,57
|
|
20230721,123600,86050894,937,917,939,917,2916
|
|
20230721,123500,83350295,918,917,918,917,1097
|
|
20230721,123400,82344344,917,917,917,917,0
|
|
20230721,123300,82344344,917,917,917,917,0
|
|
20230721,123200,82344344,917,917,917,917,0
|
|
20230721,123100,82344344,917,917,917,917,0
|
|
20230721,123000,82344344,917,917,917,917,0
|
|
20230721,122900,82344344,917,917,917,917,0
|
|
20230721,122800,82344344,917,917,917,917,2
|
|
20230721,122700,82342510,910,910,910,910,0
|
|
20230721,122600,82342510,910,910,910,910,0
|
|
20230721,122500,82342510,910,910,910,910,0
|
|
20230721,122400,82342510,910,910,910,910,0
|
|
20230721,122300,82342510,910,910,910,910,0
|
|
20230721,122200,82342510,910,910,910,910,81
|
|
20230721,122100,82268800,910,910,910,910,0
|
|
20230721,122000,82268800,910,917,917,910,1489
|
|
20230721,121900,80907085,912,912,912,912,0
|
|
20230721,121800,80907085,912,912,912,912,0
|
|
20230721,121700,80907085,912,912,912,912,0
|
|
20230721,121600,80907085,912,912,912,912,0
|
|
20230721,121500,80907085,912,912,912,912,0
|
|
20230721,121400,80907085,912,912,912,912,0
|
|
20230721,121300,80907085,912,912,912,912,0
|
|
20230721,121200,80907085,912,916,916,912,1127
|
|
20230721,121100,79878774,916,916,916,916,0
|
|
20230721,121000,79878774,916,916,916,916,1
|
|
20230721,120900,79877858,916,916,916,916,0
|
|
20230721,120800,79877858,916,916,916,916,0
|
|
20230721,120700,79877858,916,918,918,916,6
|
|
20230721,120600,79872359,919,919,919,919,0
|
|
20230721,120500,79872359,919,919,919,919,1
|
|
20230721,120400,79871440,920,920,920,920,0
|
|
20230721,120300,79871440,920,919,920,919,2
|
|
20230721,120200,79869601,918,917,918,915,25
|
|
20230721,120100,79846655,915,915,915,915,8
|
|
20230721,120000,79839335,916,916,916,916,0
|
|
20230721,115900,79839335,916,916,916,916,0
|
|
20230721,115800,79839335,916,916,916,916,0
|
|
20230721,115700,79839335,916,916,916,916,0
|
|
20230721,115600,79839335,916,916,916,916,0
|
|
20230721,115500,79839335,916,916,916,916,0
|
|
20230721,115400,79839335,916,916,916,916,0
|
|
20230721,115300,79839335,916,916,916,916,0
|
|
20230721,115200,79839335,916,916,916,916,245
|
|
20230721,115100,79614915,917,917,917,917,0
|
|
20230721,115000,79614915,917,917,917,917,0
|
|
20230721,114900,79614915,917,917,917,917,0
|
|
20230721,114800,79614915,917,917,917,917,0
|
|
20230721,114700,79614915,917,917,917,917,0
|
|
20230721,114600,79614915,917,917,917,917,0
|
|
20230721,114500,79614915,917,917,917,917,0
|
|
20230721,114400,79614915,917,917,917,917,0
|
|
20230721,114300,79614915,917,917,917,917,0
|
|
20230721,114200,79614915,917,917,917,917,0
|
|
20230721,114100,79614915,917,917,917,917,444
|
|
20230721,114000,79207767,917,917,917,917,0
|
|
20230721,113900,79207767,917,917,917,917,0
|
|
20230721,113800,79207767,917,917,917,917,0
|
|
20230721,113700,79207767,917,917,917,917,0
|
|
20230721,113600,79207767,917,917,917,917,0
|
|
20230721,113500,79207767,917,917,917,917,2
|
|
20230721,113400,79205933,912,912,912,912,0
|
|
20230721,113300,79205933,912,912,912,912,1
|
|
20230721,113200,79205021,910,910,910,910,0
|
|
20230721,113100,79205021,910,910,910,910,0
|
|
20230721,113000,79205021,910,910,910,910,0
|
|
20230721,112900,79205021,910,910,910,910,0
|
|
20230721,112800,79205021,910,915,915,910,1846
|
|
20230721,112700,77524574,920,920,920,920,0
|
|
20230721,112600,77524574,920,920,920,920,0
|
|
20230721,112500,77524574,920,920,920,920,0
|
|
20230721,112400,77524574,920,920,920,920,70
|
|
20230721,112300,77460174,920,920,920,920,31
|
|
20230721,112200,77431654,919,919,919,919,489
|
|
20230721,112100,76982263,919,916,919,916,300
|
|
20230721,112000,76706751,913,913,913,913,0
|
|
20230721,111900,76706751,913,913,913,913,1081
|
|
20230721,111800,75719798,919,919,919,919,0
|
|
20230721,111700,75719798,919,919,919,919,0
|
|
20230721,111600,75719798,919,919,919,919,0
|
|
20230721,111500,75719798,919,919,919,919,0
|
|
20230721,111400,75719798,919,919,919,919,0
|
|
20230721,111300,75719798,919,919,919,919,0
|
|
20230721,111200,75719798,919,919,919,919,0
|
|
20230721,111100,75719798,919,918,919,918,121
|
|
20230721,111000,75608619,919,918,919,918,232
|
|
20230721,110900,75395443,919,918,919,918,200
|
|
20230721,110800,75211748,919,919,919,919,138
|
|
20230721,110700,75084926,919,914,919,914,70
|
|
20230721,110600,75020790,912,912,912,912,0
|
|
20230721,110500,75020790,912,912,912,912,23
|
|
20230721,110400,74999814,913,913,913,913,43
|
|
20230721,110300,74960555,913,916,916,913,83
|
|
20230721,110200,74884648,916,917,917,916,910
|
|
20230721,110100,74051087,919,919,919,919,0
|
|
20230721,110000,74051087,919,919,919,919,2
|
|
20230721,105900,74049249,917,917,917,917,44
|
|
20230721,105800,74008901,917,917,917,917,57
|
|
20230721,105700,73956632,916,916,916,916,0
|
|
20230721,105600,73956632,916,916,916,916,0
|
|
20230721,105500,73956632,916,916,916,916,0
|
|
20230721,105400,73956632,916,916,916,916,0
|
|
20230721,105300,73956632,916,916,916,916,3
|
|
20230721,105200,73953884,916,916,916,916,3
|
|
20230721,105100,73951136,916,916,916,916,86
|
|
20230721,105000,73872360,919,919,919,919,0
|
|
20230721,104900,73872360,919,918,919,918,1159
|
|
20230721,104800,72807298,927,927,927,927,0
|
|
20230721,104700,72807298,927,927,927,927,0
|
|
20230721,104600,72807298,927,927,927,927,0
|
|
20230721,104500,72807298,927,927,927,927,0
|
|
20230721,104400,72807298,927,927,927,927,0
|
|
20230721,104300,72807298,927,927,927,927,0
|
|
20230721,104200,72807298,927,927,927,927,0
|
|
20230721,104100,72807298,927,927,927,927,2
|
|
20230721,104000,72805444,918,918,918,918,3
|
|
20230721,103900,72802690,929,927,929,927,239
|
|
20230721,103800,72580887,934,934,934,934,0
|
|
20230721,103700,72580887,934,920,934,920,173
|
|
20230721,103600,72421699,909,910,910,909,379
|
|
20230721,103500,72077050,910,917,920,910,102
|
|
20230721,103400,71983520,909,909,917,909,683
|
|
20230721,103300,71361873,920,929,940,904,3031
|
|
20230721,103200,68587730,930,922,930,919,1039
|
|
20230721,103100,67623850,922,920,922,920,250
|
|
20230721,103000,67393824,919,919,919,919,2
|
|
20230721,102900,67391986,917,917,917,917,0
|
|
20230721,102800,67391986,917,917,917,917,0
|
|
20230721,102700,67391986,917,917,917,917,0
|
|
20230721,102600,67391986,917,917,917,917,0
|
|
20230721,102500,67391986,917,918,918,917,1212
|
|
20230721,102400,66279412,908,908,908,908,0
|
|
20230721,102300,66279412,908,908,908,908,0
|
|
20230721,102200,66279412,908,908,908,908,0
|
|
20230721,102100,66279412,908,908,908,908,2
|
|
20230721,102000,66277596,920,920,920,920,0
|
|
20230721,101900,66277596,920,920,920,920,0
|
|
20230721,101800,66277596,920,920,920,920,0
|
|
20230721,101700,66277596,920,920,920,920,0
|
|
20230721,101600,66277596,920,912,920,912,79
|
|
20230721,101500,66205244,907,907,907,907,0
|
|
20230721,101400,66205244,907,907,907,907,0
|
|
20230721,101300,66205244,907,906,907,905,195
|
|
20230721,101200,66028478,906,906,906,906,24
|
|
20230721,101100,66006734,906,906,906,906,150
|
|
20230721,101000,65870834,904,901,904,901,114
|
|
20230721,100900,65767912,898,898,898,898,0
|
|
20230721,100800,65767912,898,898,898,898,0
|
|
20230721,100700,65767912,898,898,898,898,120
|
|
20230721,100600,65660152,898,897,898,897,231
|
|
20230721,100500,65452926,897,897,897,897,13
|
|
20230721,100400,65441265,897,894,897,894,41
|
|
20230721,100300,65404491,896,896,896,896,90
|
|
20230721,100200,65323851,896,896,896,896,80
|
|
20230721,100100,65252171,894,890,894,890,113
|
|
20230721,100000,65151597,889,889,889,889,0
|
|
20230721,095900,65151597,889,889,889,889,0
|
|
20230721,095800,65151597,889,889,889,889,2
|
|
20230721,095700,65149819,889,889,889,889,1
|
|
20230721,095600,65148930,887,887,887,887,0
|
|
20230721,095500,65148930,887,887,887,887,3
|
|
20230721,095400,65146269,886,886,886,886,50
|
|
20230721,095300,65101969,884,884,884,884,0
|
|
20230721,095200,65101969,884,884,884,884,0
|
|
20230721,095100,65101969,884,884,884,884,0
|
|
20230721,095000,65101969,884,884,884,884,0
|
|
20230721,094900,65101969,884,884,884,884,0
|
|
20230721,094800,65101969,884,884,884,884,0
|
|
20230721,094700,65101969,884,885,885,884,2946
|
|
20230721,094600,62497559,885,885,885,885,2
|
|
20230721,094500,62495789,884,885,885,884,2966
|
|
20230721,094400,59873465,884,889,889,884,725
|
|
20230721,094300,59230290,888,889,889,886,900
|
|
20230721,094200,58430788,890,890,892,890,6100
|
|
20230721,094100,53001328,890,892,892,890,8266
|
|
20230721,094000,45635481,898,900,900,898,861
|
|
20230721,093900,44861474,899,899,899,899,332
|
|
20230721,093800,44563006,898,898,898,898,0
|
|
20230721,093700,44563006,898,898,899,898,1403
|
|
20230721,093600,43303109,898,894,898,894,1493
|
|
20230721,093500,41962683,890,890,890,890,311
|
|
20230721,093400,41685893,889,889,889,889,1774
|
|
20230721,093300,40108807,890,890,890,889,549
|
|
20230721,093200,39620213,898,884,899,884,728
|
|
20230721,093100,38973310,884,874,885,873,15905
|
|
20230721,093000,24976663,873,880,880,872,340
|
|
20230721,092900,24679705,885,888,888,884,4500
|
|
20230721,092800,20696663,890,897,897,890,3151
|
|
20230721,092700,17881194,897,897,897,897,216
|
|
20230721,092600,17687442,896,902,902,896,6098
|
|
20230721,092500,12202391,903,903,903,903,0
|
|
20230721,092400,12202391,903,904,904,903,2
|
|
20230721,092300,12200584,905,905,905,905,1
|
|
20230721,092200,12199679,906,907,907,906,1886
|
|
20230721,092100,10489078,907,907,907,907,100
|
|
20230721,092000,10398378,907,913,913,907,200
|
|
20230721,091900,10215949,913,913,913,913,0
|
|
20230721,091800,10215949,913,913,913,913,0
|
|
20230721,091700,10215949,913,914,914,913,192
|
|
20230721,091600,10040564,914,914,914,914,60
|
|
20230721,091500,9985724,913,915,915,913,500
|
|
20230721,091400,9529138,914,918,918,914,1320
|
|
20230721,091300,8322168,918,918,918,918,1
|
|
20230721,091200,8321250,918,918,918,918,0
|
|
20230721,091100,8321250,918,915,918,915,321
|
|
20230721,091000,8026978,915,915,915,915,20
|
|
20230721,090900,8008678,915,915,915,915,22
|
|
20230721,090800,7988548,918,918,918,918,0
|
|
20230721,090700,7988548,918,913,918,913,884
|
|
20230721,090600,7177583,918,918,918,918,2147
|
|
20230721,090500,5206637,918,922,922,918,2925
|
|
20230721,090400,2509807,922,924,924,922,21
|
|
20230721,090300,2490439,924,924,924,924,12
|
|
20230721,090200,2479351,925,925,925,925,1
|
|
20230721,090100,2478426,925,925,925,925,30
|
|
20230721,090000,2450676,922,922,922,922,2658
|