584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184100,5050427318,454,454,454,454,130787
|
|
20230721,184000,5050427318,454,454,454,454,0
|
|
20230721,183900,5050427318,454,454,454,454,0
|
|
20230721,183800,5050427318,454,454,454,454,0
|
|
20230721,183700,5050427318,454,454,454,454,0
|
|
20230721,183600,5050427318,454,454,454,454,0
|
|
20230721,183500,5050427318,454,454,454,454,0
|
|
20230721,183400,5050427318,454,454,454,454,0
|
|
20230721,183300,5050427318,454,454,454,454,0
|
|
20230721,183200,5050427318,454,454,454,454,0
|
|
20230721,183100,5050427318,454,454,454,454,0
|
|
20230721,183000,5050427318,454,454,454,454,0
|
|
20230721,182900,5050427318,454,454,454,454,0
|
|
20230721,182800,5050427318,454,454,454,454,0
|
|
20230721,182700,5050427318,454,454,454,454,0
|
|
20230721,182600,5050427318,454,454,454,454,0
|
|
20230721,182500,5050427318,454,454,454,454,0
|
|
20230721,182400,5050427318,454,454,454,454,0
|
|
20230721,182300,5050427318,454,454,454,454,0
|
|
20230721,182200,5050427318,454,454,454,454,0
|
|
20230721,182100,5050427318,454,454,454,454,0
|
|
20230721,182000,5050427318,454,454,454,454,0
|
|
20230721,181900,5050427318,454,454,454,454,0
|
|
20230721,181800,5050427318,454,454,454,454,0
|
|
20230721,181700,5050427318,454,454,454,454,0
|
|
20230721,181600,5050427318,454,454,454,454,0
|
|
20230721,181500,5050427318,454,454,454,454,0
|
|
20230721,181400,5050427318,454,454,454,454,0
|
|
20230721,181300,5050427318,454,454,454,454,0
|
|
20230721,181200,5050427318,454,454,454,454,0
|
|
20230721,181100,5050427318,454,454,454,454,130787
|
|
20230721,181000,5050427318,454,454,454,454,0
|
|
20230721,180900,5050427318,454,454,454,454,0
|
|
20230721,180800,5050427318,454,454,454,454,0
|
|
20230721,180700,5050427318,454,454,454,454,0
|
|
20230721,180600,5050427318,454,454,454,454,0
|
|
20230721,180500,5050427318,454,454,454,454,0
|
|
20230721,180400,5050427318,454,454,454,454,0
|
|
20230721,180300,5050427318,454,454,454,454,0
|
|
20230721,180200,5050427318,454,454,454,454,0
|
|
20230721,180100,5050427318,454,454,454,454,0
|
|
20230721,180000,5050427318,454,454,454,454,0
|
|
20230721,175900,5050427318,454,454,454,454,0
|
|
20230721,175800,5050427318,454,454,454,454,0
|
|
20230721,175700,5050427318,454,454,454,454,0
|
|
20230721,175600,5050427318,454,454,454,454,0
|
|
20230721,175500,5050427318,454,454,454,454,0
|
|
20230721,175400,5050427318,454,454,454,454,0
|
|
20230721,175300,5050427318,454,454,454,454,0
|
|
20230721,175200,5050427318,454,454,454,454,0
|
|
20230721,175100,5050427318,454,454,454,454,0
|
|
20230721,175000,5050427318,454,454,454,454,0
|
|
20230721,174900,5050427318,454,454,454,454,0
|
|
20230721,174800,5050427318,454,454,454,454,0
|
|
20230721,174700,5050427318,454,454,454,454,0
|
|
20230721,174600,5050427318,454,454,454,454,0
|
|
20230721,174500,5050427318,454,454,454,454,0
|
|
20230721,174400,5050427318,454,454,454,454,0
|
|
20230721,174300,5050427318,454,454,454,454,0
|
|
20230721,174200,5050427318,454,454,454,454,0
|
|
20230721,174100,5050427318,454,454,454,454,130787
|
|
20230721,174000,5050427318,454,454,454,454,0
|
|
20230721,173900,5050427318,454,454,454,454,0
|
|
20230721,173800,5050427318,454,454,454,454,0
|
|
20230721,173700,5050427318,454,454,454,454,0
|
|
20230721,173600,5050427318,454,454,454,454,0
|
|
20230721,173500,5050427318,454,454,454,454,0
|
|
20230721,173400,5050427318,454,454,454,454,0
|
|
20230721,173300,5050427318,454,454,454,454,0
|
|
20230721,173200,5050427318,454,454,454,454,0
|
|
20230721,173100,5050427318,454,454,454,454,0
|
|
20230721,173000,5050427318,454,454,454,454,0
|
|
20230721,172900,5050427318,454,454,454,454,0
|
|
20230721,172800,5050427318,454,454,454,454,0
|
|
20230721,172700,5050427318,454,454,454,454,0
|
|
20230721,172600,5050427318,454,454,454,454,0
|
|
20230721,172500,5050427318,454,454,454,454,0
|
|
20230721,172400,5050427318,454,454,454,454,0
|
|
20230721,172300,5050427318,454,454,454,454,0
|
|
20230721,172200,5050427318,454,454,454,454,0
|
|
20230721,172100,5050427318,454,454,454,454,0
|
|
20230721,172000,5050427318,454,454,454,454,0
|
|
20230721,171900,5050427318,454,454,454,454,0
|
|
20230721,171800,5050427318,454,454,454,454,0
|
|
20230721,171700,5050427318,454,454,454,454,0
|
|
20230721,171600,5050427318,454,454,454,454,0
|
|
20230721,171500,5050427318,454,454,454,454,0
|
|
20230721,171400,5050427318,454,454,454,454,0
|
|
20230721,171300,5050427318,454,454,454,454,0
|
|
20230721,171200,5050427318,454,454,454,454,0
|
|
20230721,171100,5050427318,454,454,454,454,130787
|
|
20230721,171000,5050427318,454,454,454,454,0
|
|
20230721,170900,5050427318,454,454,454,454,0
|
|
20230721,170800,5050427318,454,454,454,454,0
|
|
20230721,170700,5050427318,454,454,454,454,0
|
|
20230721,170600,5050427318,454,454,454,454,0
|
|
20230721,170500,5050427318,454,454,454,454,0
|
|
20230721,170400,5050427318,454,454,454,454,0
|
|
20230721,170300,5050427318,454,454,454,454,0
|
|
20230721,170200,5050427318,454,454,454,454,0
|
|
20230721,170100,5050427318,454,454,454,454,0
|
|
20230721,170000,5050427318,454,454,454,454,0
|
|
20230721,165900,5050427318,454,454,454,454,0
|
|
20230721,165800,5050427318,454,454,454,454,0
|
|
20230721,165700,5050427318,454,454,454,454,0
|
|
20230721,165600,5050427318,454,454,454,454,0
|
|
20230721,165500,5050427318,454,454,454,454,0
|
|
20230721,165400,5050427318,454,454,454,454,0
|
|
20230721,165300,5050427318,454,454,454,454,0
|
|
20230721,165200,5050427318,454,454,454,454,0
|
|
20230721,165100,5050427318,454,454,454,454,0
|
|
20230721,165000,5050427318,454,454,454,454,0
|
|
20230721,164900,5050427318,454,454,454,454,0
|
|
20230721,164800,5050427318,454,454,454,454,0
|
|
20230721,164700,5050427318,454,454,454,454,0
|
|
20230721,164600,5050427318,454,454,454,454,0
|
|
20230721,164500,5050427318,454,454,454,454,0
|
|
20230721,164400,5050427318,454,454,454,454,0
|
|
20230721,164300,5050427318,454,454,454,454,0
|
|
20230721,164200,5050427318,454,454,454,454,0
|
|
20230721,164100,5050427318,454,454,454,454,130787
|
|
20230721,164000,5050427318,454,454,454,454,0
|
|
20230721,163900,5050427318,454,454,454,454,0
|
|
20230721,163800,5050427318,454,454,454,454,0
|
|
20230721,163700,5050427318,454,454,454,454,0
|
|
20230721,163600,5050427318,454,454,454,454,0
|
|
20230721,163500,5050427318,454,454,454,454,0
|
|
20230721,163400,5050427318,454,454,454,454,0
|
|
20230721,163300,5050427318,454,454,454,454,0
|
|
20230721,163200,5050427318,454,454,454,454,0
|
|
20230721,163100,5050427318,454,454,454,454,0
|
|
20230721,163000,5050427318,454,454,454,454,0
|
|
20230721,162900,5050427318,454,454,454,454,0
|
|
20230721,162800,5050427318,454,454,454,454,0
|
|
20230721,162700,5050427318,454,454,454,454,0
|
|
20230721,162600,5050427318,454,454,454,454,0
|
|
20230721,162500,5050427318,454,454,454,454,0
|
|
20230721,162400,5050427318,454,454,454,454,0
|
|
20230721,162300,5050427318,454,454,454,454,0
|
|
20230721,162200,5050427318,454,454,454,454,0
|
|
20230721,162100,5050427318,454,454,454,454,0
|
|
20230721,162000,5050427318,454,454,454,454,0
|
|
20230721,161900,5050427318,454,454,454,454,0
|
|
20230721,161800,5050427318,454,454,454,454,0
|
|
20230721,161700,5050427318,454,454,454,454,0
|
|
20230721,161600,5050427318,454,454,454,454,0
|
|
20230721,161500,5050427318,454,454,454,454,0
|
|
20230721,161400,5050427318,454,454,454,454,0
|
|
20230721,161300,5050427318,454,454,454,454,0
|
|
20230721,161200,5050427318,454,454,454,454,0
|
|
20230721,161100,5050427318,454,454,454,454,130787
|
|
20230721,161000,5050427318,454,454,454,454,0
|
|
20230721,160900,5050427318,454,454,454,454,0
|
|
20230721,160800,5050427318,454,454,454,454,0
|
|
20230721,160700,5050427318,454,454,454,454,0
|
|
20230721,160600,5050427318,454,454,454,454,0
|
|
20230721,160500,5050427318,454,454,454,454,0
|
|
20230721,160400,5050427318,454,454,454,454,0
|
|
20230721,160300,5050427318,454,454,454,454,0
|
|
20230721,160200,5050427318,454,454,454,454,0
|
|
20230721,160100,5050427318,454,454,454,454,0
|
|
20230721,160000,5050427318,454,454,454,454,0
|
|
20230721,155900,5050427318,454,454,454,454,0
|
|
20230721,155800,5050427318,454,454,454,454,0
|
|
20230721,155700,5050427318,454,454,454,454,0
|
|
20230721,155600,5050427318,454,454,454,454,0
|
|
20230721,155500,5050427318,454,454,454,454,0
|
|
20230721,155400,5050427318,454,454,454,454,0
|
|
20230721,155300,5050427318,454,454,454,454,0
|
|
20230721,155200,5050427318,454,454,454,454,0
|
|
20230721,155100,5050427318,454,454,454,454,0
|
|
20230721,155000,5050427318,454,454,454,454,0
|
|
20230721,154900,5050427318,454,454,454,454,0
|
|
20230721,154800,5050427318,454,454,454,454,0
|
|
20230721,154700,5050427318,454,454,454,454,0
|
|
20230721,154600,5050427318,454,454,454,454,0
|
|
20230721,154500,5050427318,454,454,454,454,0
|
|
20230721,154400,5050427318,454,454,454,454,0
|
|
20230721,154300,5050427318,454,454,454,454,0
|
|
20230721,154200,5050427318,454,454,454,454,0
|
|
20230721,154100,5050427318,454,454,454,454,130787
|
|
20230721,154000,5050427318,454,454,454,454,0
|
|
20230721,153900,5050427318,454,454,454,454,0
|
|
20230721,153800,5050427318,454,454,454,454,0
|
|
20230721,153700,5050427318,454,454,454,454,0
|
|
20230721,153600,5050427318,454,454,454,454,0
|
|
20230721,153500,5050427318,454,454,454,454,0
|
|
20230721,153400,5050427318,454,454,454,454,0
|
|
20230721,153300,5050427318,454,454,454,454,0
|
|
20230721,153200,5050427318,454,454,454,454,0
|
|
20230721,153100,5050427318,454,454,454,454,0
|
|
20230721,153000,5050427318,454,454,454,454,130787
|
|
20230721,152900,4991050020,457,457,457,457,0
|
|
20230721,152800,4991050020,457,457,457,457,0
|
|
20230721,152700,4991050020,457,457,457,457,0
|
|
20230721,152600,4991050020,457,457,457,457,0
|
|
20230721,152500,4991050020,457,457,457,457,0
|
|
20230721,152400,4991050020,457,457,457,457,0
|
|
20230721,152300,4991050020,457,457,457,457,0
|
|
20230721,152200,4991050020,457,457,457,457,0
|
|
20230721,152100,4991050020,457,457,457,457,0
|
|
20230721,152000,4991050020,457,457,457,457,0
|
|
20230721,151900,4991050020,457,455,465,454,50789
|
|
20230721,151800,4967814117,455,458,459,455,131883
|
|
20230721,151700,4907709293,458,462,462,458,32317
|
|
20230721,151600,4892875992,462,463,463,457,25125
|
|
20230721,151500,4881316054,463,467,469,463,37479
|
|
20230721,151400,4863842600,467,469,470,466,35176
|
|
20230721,151300,4847382910,467,466,470,466,32017
|
|
20230721,151200,4832393933,466,468,469,466,40182
|
|
20230721,151100,4813615037,466,468,469,465,49615
|
|
20230721,151000,4790456641,469,463,473,460,160815
|
|
20230721,150900,4715062718,460,458,466,457,22096
|
|
20230721,150800,4704843377,457,456,458,454,76737
|
|
20230721,150700,4669914990,456,461,462,456,69200
|
|
20230721,150600,4638105546,461,461,464,461,9544
|
|
20230721,150500,4633699534,461,467,467,460,53390
|
|
20230721,150400,4609024941,466,467,470,466,34955
|
|
20230721,150300,4592671373,470,469,472,466,31796
|
|
20230721,150200,4577750003,470,473,475,465,99374
|
|
20230721,150100,4530898178,473,466,480,460,202378
|
|
20230721,150000,4435319410,466,455,480,455,498832
|
|
20230721,145900,4202196909,456,455,457,454,12414
|
|
20230721,145800,4196547367,457,452,458,450,96026
|
|
20230721,145700,4153110495,452,454,454,450,85449
|
|
20230721,145600,4114467080,454,458,458,454,14266
|
|
20230721,145500,4107979907,458,455,458,454,17376
|
|
20230721,145400,4100064903,455,454,456,453,62517
|
|
20230721,145300,4071680513,455,458,459,454,56424
|
|
20230721,145200,4046027071,457,461,461,453,51179
|
|
20230721,145100,4022627464,461,455,462,453,127538
|
|
20230721,145000,3964071484,455,456,458,453,54941
|
|
20230721,144900,3939108116,459,458,459,455,36220
|
|
20230721,144800,3922554302,457,457,459,455,42569
|
|
20230721,144700,3903110535,457,459,460,456,81617
|
|
20230721,144600,3865780727,458,461,463,456,41490
|
|
20230721,144500,3846785737,460,464,467,460,145613
|
|
20230721,144400,3779380167,464,462,467,457,70112
|
|
20230721,144300,3746880112,458,457,463,456,74096
|
|
20230721,144200,3712785159,456,457,475,455,500702
|
|
20230721,144100,3479354354,457,462,462,446,168157
|
|
20230721,144000,3402696420,463,438,465,436,230893
|
|
20230721,143900,3298526825,439,432,442,428,133472
|
|
20230721,143800,3240614472,435,433,437,430,67742
|
|
20230721,143700,3211315542,437,439,440,434,46396
|
|
20230721,143600,3191031411,439,435,439,433,41455
|
|
20230721,143500,3172963448,432,441,442,431,140693
|
|
20230721,143400,3111657981,442,443,443,438,36167
|
|
20230721,143300,3095748571,443,445,445,435,226104
|
|
20230721,143200,2996328605,445,445,446,443,120981
|
|
20230721,143100,2942498011,441,441,441,441,0
|
|
20230721,143000,2942498011,441,444,445,441,95624
|
|
20230721,142900,2900236726,442,463,463,441,437661
|
|
20230721,142800,2703249049,464,460,464,457,73564
|
|
20230721,142700,2669405977,459,460,464,457,122275
|
|
20230721,142600,2613070291,460,460,468,457,159405
|
|
20230721,142500,2539268499,459,460,466,453,367711
|
|
20230721,142400,2370235333,460,476,486,460,422599
|
|
20230721,142300,2171371406,476,494,494,472,494729
|
|
20230721,142200,1933152246,495,485,520,480,1006958
|
|
20230721,142100,1436793143,483,489,512,456,1535895
|
|
20230721,142000,690110754,449,449,449,449,0
|
|
20230721,141900,690110754,449,449,449,449,0
|
|
20230721,141800,690110754,449,425,449,425,294540
|
|
20230721,141700,561301414,425,424,425,424,23675
|
|
20230721,141600,551259539,424,424,424,424,0
|
|
20230721,141500,551259539,424,424,424,424,3
|
|
20230721,141400,551258267,421,423,423,421,82
|
|
20230721,141300,551223741,424,421,424,421,5201
|
|
20230721,141200,549018778,423,421,423,421,1566
|
|
20230721,141100,548359218,421,422,424,421,3718
|
|
20230721,141000,546787640,421,420,421,420,24
|
|
20230721,140900,546777559,420,422,422,420,10000
|
|
20230721,140800,542575381,422,421,422,421,370
|
|
20230721,140700,542419245,421,421,421,421,6
|
|
20230721,140600,542416719,423,423,423,423,0
|
|
20230721,140500,542416719,423,421,423,421,10000
|
|
20230721,140400,538187217,421,420,421,420,5
|
|
20230721,140300,538185116,422,422,422,422,476
|
|
20230721,140200,537984244,422,422,422,422,56
|
|
20230721,140100,537960612,422,422,422,422,0
|
|
20230721,140000,537960612,422,422,422,422,48
|
|
20230721,135900,537940356,422,422,422,422,481
|
|
20230721,135800,537737374,422,422,422,422,0
|
|
20230721,135700,537737374,422,421,422,420,928
|
|
20230721,135600,537347513,420,420,422,420,1710
|
|
20230721,135500,536629311,422,421,422,420,21165
|
|
20230721,135400,527731416,423,423,423,423,2000
|
|
20230721,135300,526885416,421,422,422,421,5702
|
|
20230721,135200,524481673,422,423,423,422,16663
|
|
20230721,135100,517434000,423,424,424,423,1515
|
|
20230721,135000,516793133,424,424,424,424,0
|
|
20230721,134900,516793133,424,424,424,423,80
|
|
20230721,134800,516759214,423,423,423,423,0
|
|
20230721,134700,516759214,423,423,423,423,2
|
|
20230721,134600,516758368,424,424,424,424,33
|
|
20230721,134500,516744376,424,425,425,424,540
|
|
20230721,134400,516515413,424,425,425,424,399
|
|
20230721,134300,516346001,425,425,425,425,0
|
|
20230721,134200,516346001,425,425,425,425,4199
|
|
20230721,134100,514561426,425,425,425,425,84
|
|
20230721,134000,514525726,425,424,425,424,192
|
|
20230721,133900,514444317,424,423,424,423,1321
|
|
20230721,133800,513885465,423,424,424,423,697
|
|
20230721,133700,513590594,423,424,424,423,1184
|
|
20230721,133600,513089397,424,424,424,424,26
|
|
20230721,133500,513078373,424,424,424,423,631
|
|
20230721,133400,512810830,424,424,424,424,83
|
|
20230721,133300,512775638,424,424,424,424,0
|
|
20230721,133200,512775638,424,424,424,424,167
|
|
20230721,133100,512704830,424,424,424,424,5409
|
|
20230721,133000,510411414,424,424,424,424,9023
|
|
20230721,132900,506585662,425,426,426,425,78
|
|
20230721,132800,506552450,426,426,426,426,28
|
|
20230721,132700,506540522,426,426,426,426,16
|
|
20230721,132600,506533706,425,425,425,425,2707
|
|
20230721,132500,505383231,425,425,425,425,282
|
|
20230721,132400,505263381,424,425,425,423,18115
|
|
20230721,132300,497581103,427,426,427,426,3786
|
|
20230721,132200,495966266,427,427,427,427,1036
|
|
20230721,132100,495523894,428,426,428,426,1021
|
|
20230721,132000,495088906,428,428,428,428,1
|
|
20230721,131900,495088478,426,427,427,426,2186
|
|
20230721,131800,494157055,427,427,427,426,6411
|
|
20230721,131700,491421643,426,428,428,426,945
|
|
20230721,131600,491018245,429,429,429,429,0
|
|
20230721,131500,491018245,429,427,429,427,21400
|
|
20230721,131400,481880045,427,427,427,427,0
|
|
20230721,131300,481880045,427,428,429,427,8921
|
|
20230721,131200,478059579,428,430,430,428,211
|
|
20230721,131100,477968851,430,430,430,429,11892
|
|
20230721,131000,472855404,430,429,430,429,1919
|
|
20230721,130900,472031977,428,431,431,428,471
|
|
20230721,130800,471830256,430,430,430,430,747
|
|
20230721,130700,471509046,431,430,431,429,4050
|
|
20230721,130600,469770820,429,431,432,429,4052
|
|
20230721,130500,468027374,431,430,432,430,3762
|
|
20230721,130400,466409695,431,432,432,431,2999
|
|
20230721,130300,465116138,432,431,432,430,696
|
|
20230721,130200,464815576,431,432,432,431,696
|
|
20230721,130100,464514913,432,431,432,430,213
|
|
20230721,130000,464423222,430,431,431,429,7326
|
|
20230721,125900,461272785,431,431,431,429,2044
|
|
20230721,125800,460393265,431,432,432,431,4205
|
|
20230721,125700,458580278,432,432,432,431,549
|
|
20230721,125600,458343310,432,432,432,432,211
|
|
20230721,125500,458252158,431,431,432,430,15044
|
|
20230721,125400,451764493,431,431,431,430,1558
|
|
20230721,125300,451094545,430,431,431,430,2233
|
|
20230721,125200,450134291,431,431,431,429,14266
|
|
20230721,125100,443997602,431,428,431,428,16289
|
|
20230721,125000,437004038,428,429,429,426,12672
|
|
20230721,124900,431589865,428,430,430,428,16465
|
|
20230721,124800,424529228,430,430,430,430,13569
|
|
20230721,124700,418694558,430,430,430,430,15037
|
|
20230721,124600,412228648,431,431,431,431,20263
|
|
20230721,124500,403495295,431,432,432,431,4328
|
|
20230721,124400,401628639,431,433,433,431,1437
|
|
20230721,124300,401008618,431,432,432,431,719
|
|
20230721,124200,400698160,432,432,432,432,2756
|
|
20230721,124100,399507568,432,432,432,432,6906
|
|
20230721,124000,396524176,433,433,433,430,15042
|
|
20230721,123900,390028570,434,434,434,433,8306
|
|
20230721,123800,386428866,433,433,435,432,43824
|
|
20230721,123700,367402646,434,432,434,432,6520
|
|
20230721,123600,364579401,432,432,434,430,8432
|
|
20230721,123500,360937177,431,432,432,429,2302
|
|
20230721,123400,359947314,430,430,432,430,10670
|
|
20230721,123300,355347258,430,429,430,428,7909
|
|
20230721,123200,351952968,426,427,427,426,28910
|
|
20230721,123100,339627562,427,429,429,427,3304
|
|
20230721,123000,338215264,430,430,431,427,3537
|
|
20230721,122900,336693489,430,428,430,425,12014
|
|
20230721,122800,331538503,428,423,428,422,14334
|
|
20230721,122700,325421831,426,422,428,422,19658
|
|
20230721,122600,317037106,423,423,424,423,1289
|
|
20230721,122500,316490584,424,424,424,424,100
|
|
20230721,122400,316448184,423,424,424,423,1142
|
|
20230721,122300,315965108,424,424,424,424,1011
|
|
20230721,122200,315536444,424,424,425,424,4550
|
|
20230721,122100,313606208,424,424,425,423,8555
|
|
20230721,122000,309978934,426,426,426,425,2314
|
|
20230721,121900,308994323,427,423,427,423,27956
|
|
20230721,121800,297116095,423,422,423,422,5135
|
|
20230721,121700,294944652,421,421,421,421,666
|
|
20230721,121600,294664266,421,421,421,420,1526
|
|
20230721,121500,294022820,420,420,420,420,500
|
|
20230721,121400,293812820,420,421,421,420,13357
|
|
20230721,121300,288190283,422,422,422,422,1
|
|
20230721,121200,288189861,422,422,422,422,8326
|
|
20230721,121100,284676289,422,421,423,420,9059
|
|
20230721,121000,280852176,421,419,421,418,47946
|
|
20230721,120900,260727651,419,419,419,418,2521
|
|
20230721,120800,259671462,418,417,418,417,20651
|
|
20230721,120700,251044164,417,417,417,417,1
|
|
20230721,120600,251043747,416,417,417,416,22
|
|
20230721,120500,251034574,417,416,417,416,9051
|
|
20230721,120400,247264786,416,416,416,416,187
|
|
20230721,120300,247186994,415,415,415,415,0
|
|
20230721,120200,247186994,415,415,415,415,1
|
|
20230721,120100,247186579,416,416,416,416,1
|
|
20230721,120000,247186163,415,415,415,415,1
|
|
20230721,115900,247185748,416,416,416,416,17
|
|
20230721,115800,247178676,415,415,415,415,5
|
|
20230721,115700,247176601,414,414,414,414,0
|
|
20230721,115600,247176601,414,414,414,414,0
|
|
20230721,115500,247176601,414,414,414,414,0
|
|
20230721,115400,247176601,414,415,415,414,76
|
|
20230721,115300,247145133,415,415,415,415,23
|
|
20230721,115200,247135588,415,415,415,415,4
|
|
20230721,115100,247133928,415,415,415,415,5
|
|
20230721,115000,247131853,415,415,415,415,115
|
|
20230721,114900,247084128,417,417,417,417,0
|
|
20230721,114800,247084128,417,416,417,416,3
|
|
20230721,114700,247082879,416,416,416,416,57
|
|
20230721,114600,247059167,417,417,417,417,0
|
|
20230721,114500,247059167,417,416,417,416,1551
|
|
20230721,114400,246413950,417,417,417,417,0
|
|
20230721,114300,246413950,417,416,417,416,10001
|
|
20230721,114200,242253533,416,416,416,416,0
|
|
20230721,114100,242253533,416,416,416,416,535
|
|
20230721,114000,242030973,416,416,416,416,0
|
|
20230721,113900,242030973,416,416,416,416,4
|
|
20230721,113800,242029309,414,414,414,414,14
|
|
20230721,113700,242023513,414,414,414,414,53
|
|
20230721,113600,242001571,415,414,415,414,117
|
|
20230721,113500,241953132,414,414,414,414,0
|
|
20230721,113400,241953132,414,414,414,414,0
|
|
20230721,113300,241953132,414,414,414,414,50
|
|
20230721,113200,241932432,416,416,416,416,2
|
|
20230721,113100,241931600,416,416,416,416,0
|
|
20230721,113000,241931600,416,415,416,415,5684
|
|
20230721,112900,239568803,415,415,415,415,200
|
|
20230721,112800,239485803,415,415,415,415,0
|
|
20230721,112700,239485803,415,415,415,415,6
|
|
20230721,112600,239483313,416,416,416,416,0
|
|
20230721,112500,239483313,416,416,416,416,1
|
|
20230721,112400,239482897,415,415,415,415,0
|
|
20230721,112300,239482897,415,416,416,415,5241
|
|
20230721,112200,237307877,416,416,416,416,0
|
|
20230721,112100,237307877,416,416,416,416,0
|
|
20230721,112000,237307877,416,415,416,415,13
|
|
20230721,111900,237302478,416,416,416,416,0
|
|
20230721,111800,237302478,416,416,416,416,3765
|
|
20230721,111700,235736238,417,417,417,417,24
|
|
20230721,111600,235726230,417,417,417,417,0
|
|
20230721,111500,235726230,417,417,417,417,0
|
|
20230721,111400,235726230,417,417,417,417,1000
|
|
20230721,111300,235309230,417,417,417,417,119
|
|
20230721,111200,235259607,416,416,416,416,0
|
|
20230721,111100,235259607,416,416,416,416,231
|
|
20230721,111000,235163511,416,417,417,416,7
|
|
20230721,110900,235160596,417,417,417,417,480
|
|
20230721,110800,234960436,417,416,417,416,15
|
|
20230721,110700,234954186,416,416,416,416,0
|
|
20230721,110600,234954186,416,417,417,416,3993
|
|
20230721,110500,233292398,417,417,417,417,15
|
|
20230721,110400,233286143,416,416,416,416,20
|
|
20230721,110300,233277823,417,417,417,417,10
|
|
20230721,110200,233273653,417,416,417,416,349
|
|
20230721,110100,233128441,417,417,417,417,972
|
|
20230721,110000,232723117,417,416,417,416,501
|
|
20230721,105900,232514700,416,417,417,416,5968
|
|
20230721,105800,230026045,417,417,417,417,603
|
|
20230721,105700,229774594,416,416,416,416,38
|
|
20230721,105600,229758786,416,416,416,416,993
|
|
20230721,105500,229345698,415,416,416,415,23
|
|
20230721,105400,229336132,416,416,416,416,0
|
|
20230721,105300,229336132,416,414,416,414,1033
|
|
20230721,105200,228906468,415,415,415,415,205
|
|
20230721,105100,228821393,416,416,416,416,20
|
|
20230721,105000,228813073,416,416,416,416,2
|
|
20230721,104900,228812241,416,415,416,415,1346
|
|
20230721,104800,228253450,415,415,415,415,657
|
|
20230721,104700,227980795,415,414,415,414,1855
|
|
20230721,104600,227212525,414,415,415,414,2
|
|
20230721,104500,227211696,415,415,415,415,15
|
|
20230721,104400,227205471,415,414,415,414,80
|
|
20230721,104300,227172301,414,414,414,414,0
|
|
20230721,104200,227172301,414,414,414,414,179
|
|
20230721,104100,227098195,415,415,415,415,0
|
|
20230721,104000,227098195,415,415,415,415,1000
|
|
20230721,103900,226683195,415,413,415,413,112
|
|
20230721,103800,226636929,413,413,413,413,0
|
|
20230721,103700,226636929,413,413,413,413,13
|
|
20230721,103600,226631560,412,412,412,412,0
|
|
20230721,103500,226631560,412,412,412,412,0
|
|
20230721,103400,226631560,412,412,412,412,0
|
|
20230721,103300,226631560,412,412,412,412,0
|
|
20230721,103200,226631560,412,412,412,412,1
|
|
20230721,103100,226631148,411,411,411,411,1
|
|
20230721,103000,226630737,410,412,412,410,30
|
|
20230721,102900,226618431,413,412,414,412,7
|
|
20230721,102800,226615537,411,411,411,411,1500
|
|
20230721,102700,225999037,411,416,416,411,24222
|
|
20230721,102600,216043209,416,416,416,416,0
|
|
20230721,102500,216043209,416,414,416,409,15042
|
|
20230721,102400,209871320,414,415,415,414,3342
|
|
20230721,102300,208487107,415,416,416,415,7149
|
|
20230721,102200,205518219,417,417,417,417,5736
|
|
20230721,102100,203126307,417,416,417,416,309
|
|
20230721,102000,202997753,417,417,417,417,250
|
|
20230721,101900,202893503,417,417,417,417,260
|
|
20230721,101800,202785083,415,415,415,415,7
|
|
20230721,101700,202782178,417,417,417,417,105
|
|
20230721,101600,202738393,417,417,417,417,4810
|
|
20230721,101500,200732623,417,417,417,417,0
|
|
20230721,101400,200732623,417,417,417,417,0
|
|
20230721,101300,200732623,417,416,417,416,3
|
|
20230721,101200,200731373,416,416,416,416,2420
|
|
20230721,101100,199724653,417,416,417,410,30065
|
|
20230721,101000,187306640,416,416,416,416,501
|
|
20230721,100900,187098224,417,416,417,416,6322
|
|
20230721,100800,184466271,416,417,417,416,616
|
|
20230721,100700,184209899,417,417,417,417,600
|
|
20230721,100600,183959699,417,417,417,417,100
|
|
20230721,100500,183917999,417,416,418,416,599
|
|
20230721,100400,183668307,416,418,418,416,4756
|
|
20230721,100300,181685259,418,419,419,418,326
|
|
20230721,100200,181548981,419,418,419,418,9477
|
|
20230721,100100,177578658,418,417,418,417,12286
|
|
20230721,100000,172444819,417,417,417,416,5008
|
|
20230721,095900,170361400,417,418,418,417,10830
|
|
20230721,095800,165845190,418,415,419,414,58484
|
|
20230721,095700,141471068,415,412,415,412,29028
|
|
20230721,095600,129475534,412,412,412,412,2670
|
|
20230721,095500,128375494,412,412,412,412,10155
|
|
20230721,095400,124191634,412,412,412,411,296
|
|
20230721,095300,124069685,412,411,412,411,102
|
|
20230721,095200,124027761,412,412,412,412,1
|
|
20230721,095100,124027349,412,412,412,412,1080
|
|
20230721,095000,123582389,412,410,412,410,106
|
|
20230721,094900,123538817,411,411,411,411,13630
|
|
20230721,094800,117936887,411,411,411,411,2002
|
|
20230721,094700,117114065,411,411,411,411,86
|
|
20230721,094600,117078719,411,411,411,411,10
|
|
20230721,094500,117074609,411,411,411,411,662
|
|
20230721,094400,116802527,410,411,411,410,1301
|
|
20230721,094300,116267817,411,411,411,411,1
|
|
20230721,094200,116267406,410,411,411,410,360
|
|
20230721,094100,116119746,410,411,411,410,4074
|
|
20230721,094000,114449402,411,411,411,411,1
|
|
20230721,093900,114448991,410,411,411,410,3
|
|
20230721,093800,114447760,411,411,411,411,172
|
|
20230721,093700,114377068,411,411,411,410,36
|
|
20230721,093600,114362273,411,411,411,411,116
|
|
20230721,093500,114314597,412,408,412,408,48482
|
|
20230721,093400,94440119,408,410,410,408,50011
|
|
20230721,093300,74035609,410,408,410,408,10820
|
|
20230721,093200,69611224,409,409,409,409,10317
|
|
20230721,093100,65391571,409,409,409,409,8
|
|
20230721,093000,65388299,409,409,409,409,15800
|
|
20230721,092900,58926099,409,408,409,408,73
|
|
20230721,092800,58896290,409,410,410,409,2027
|
|
20230721,092700,58067245,410,408,410,408,1063
|
|
20230721,092600,57633539,410,408,410,408,4001
|
|
20230721,092500,56001127,408,409,410,408,14240
|
|
20230721,092400,50176347,410,410,410,410,208
|
|
20230721,092300,50091067,410,409,410,409,4051
|
|
20230721,092200,48430262,409,408,409,408,1064
|
|
20230721,092100,47995286,408,409,409,408,4110
|
|
20230721,092000,46318396,409,408,409,408,378
|
|
20230721,091900,46164131,408,408,408,408,8829
|
|
20230721,091800,42561899,408,410,410,408,13015
|
|
20230721,091700,37251749,410,410,410,410,11
|
|
20230721,091600,37247239,410,410,410,408,13781
|
|
20230721,091500,31611185,410,410,410,410,0
|
|
20230721,091400,31611185,410,410,410,410,534
|
|
20230721,091300,31392245,410,410,410,410,1001
|
|
20230721,091200,30981835,410,411,412,410,2556
|
|
20230721,091100,29932318,411,410,411,410,4672
|
|
20230721,091000,28016797,410,412,412,410,10423
|
|
20230721,090900,23742213,412,411,412,411,1123
|
|
20230721,090800,23280420,410,410,410,410,4120
|
|
20230721,090700,21591220,410,410,410,409,13953
|
|
20230721,090600,15879352,410,409,410,409,4558
|
|
20230721,090500,14011773,409,410,410,409,10058
|
|
20230721,090400,9893487,410,410,410,410,635
|
|
20230721,090300,9633137,410,410,410,410,10259
|
|
20230721,090200,5426947,410,409,410,409,4810
|
|
20230721,090100,3459062,409,408,409,408,1446
|
|
20230721,090000,2867837,408,409,409,408,5990
|