616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191300,553064704,430,430,430,430,9275
|
|
20230721,191200,553064704,430,430,430,430,0
|
|
20230721,191100,553064704,430,430,430,430,0
|
|
20230721,191000,553064704,430,430,430,430,0
|
|
20230721,190900,553064704,430,430,430,430,0
|
|
20230721,190800,553064704,430,430,430,430,0
|
|
20230721,190700,553064704,430,430,430,430,0
|
|
20230721,190600,553064704,430,430,430,430,0
|
|
20230721,190500,553064704,430,430,430,430,0
|
|
20230721,190400,553064704,430,430,430,430,0
|
|
20230721,190300,553064704,430,430,430,430,0
|
|
20230721,190200,553064704,430,430,430,430,0
|
|
20230721,190100,553064704,430,430,430,430,0
|
|
20230721,190000,553064704,430,430,430,430,0
|
|
20230721,185900,553064704,430,430,430,430,0
|
|
20230721,185800,553064704,430,430,430,430,0
|
|
20230721,185700,553064704,430,430,430,430,0
|
|
20230721,185600,553064704,430,430,430,430,0
|
|
20230721,185500,553064704,430,430,430,430,0
|
|
20230721,185400,553064704,430,430,430,430,0
|
|
20230721,185300,553064704,430,430,430,430,0
|
|
20230721,185200,553064704,430,430,430,430,0
|
|
20230721,185100,553064704,430,430,430,430,0
|
|
20230721,185000,553064704,430,430,430,430,0
|
|
20230721,184900,553064704,430,430,430,430,0
|
|
20230721,184800,553064704,430,430,430,430,0
|
|
20230721,184700,553064704,430,430,430,430,0
|
|
20230721,184600,553064704,430,430,430,430,0
|
|
20230721,184500,553064704,430,430,430,430,0
|
|
20230721,184400,553064704,430,430,430,430,0
|
|
20230721,184300,553064704,430,430,430,430,9275
|
|
20230721,184200,553064704,430,430,430,430,0
|
|
20230721,184100,553064704,430,430,430,430,0
|
|
20230721,184000,553064704,430,430,430,430,0
|
|
20230721,183900,553064704,430,430,430,430,0
|
|
20230721,183800,553064704,430,430,430,430,0
|
|
20230721,183700,553064704,430,430,430,430,0
|
|
20230721,183600,553064704,430,430,430,430,0
|
|
20230721,183500,553064704,430,430,430,430,0
|
|
20230721,183400,553064704,430,430,430,430,0
|
|
20230721,183300,553064704,430,430,430,430,0
|
|
20230721,183200,553064704,430,430,430,430,0
|
|
20230721,183100,553064704,430,430,430,430,0
|
|
20230721,183000,553064704,430,430,430,430,0
|
|
20230721,182900,553064704,430,430,430,430,0
|
|
20230721,182800,553064704,430,430,430,430,0
|
|
20230721,182700,553064704,430,430,430,430,0
|
|
20230721,182600,553064704,430,430,430,430,0
|
|
20230721,182500,553064704,430,430,430,430,0
|
|
20230721,182400,553064704,430,430,430,430,0
|
|
20230721,182300,553064704,430,430,430,430,0
|
|
20230721,182200,553064704,430,430,430,430,0
|
|
20230721,182100,553064704,430,430,430,430,0
|
|
20230721,182000,553064704,430,430,430,430,0
|
|
20230721,181900,553064704,430,430,430,430,0
|
|
20230721,181800,553064704,430,430,430,430,0
|
|
20230721,181700,553064704,430,430,430,430,0
|
|
20230721,181600,553064704,430,430,430,430,0
|
|
20230721,181500,553064704,430,430,430,430,0
|
|
20230721,181400,553064704,430,430,430,430,0
|
|
20230721,181300,553064704,430,430,430,430,9275
|
|
20230721,181200,553064704,430,430,430,430,0
|
|
20230721,181100,553064704,430,430,430,430,0
|
|
20230721,181000,553064704,430,430,430,430,0
|
|
20230721,180900,553064704,430,430,430,430,0
|
|
20230721,180800,553064704,430,430,430,430,0
|
|
20230721,180700,553064704,430,430,430,430,0
|
|
20230721,180600,553064704,430,430,430,430,0
|
|
20230721,180500,553064704,430,430,430,430,0
|
|
20230721,180400,553064704,430,430,430,430,0
|
|
20230721,180300,553064704,430,430,430,430,0
|
|
20230721,180200,553064704,430,430,430,430,0
|
|
20230721,180100,553064704,430,430,430,430,0
|
|
20230721,180000,553064704,430,430,430,430,0
|
|
20230721,175900,553064704,430,430,430,430,0
|
|
20230721,175800,553064704,430,430,430,430,0
|
|
20230721,175700,553064704,430,430,430,430,0
|
|
20230721,175600,553064704,430,430,430,430,0
|
|
20230721,175500,553064704,430,430,430,430,0
|
|
20230721,175400,553064704,430,430,430,430,0
|
|
20230721,175300,553064704,430,430,430,430,0
|
|
20230721,175200,553064704,430,430,430,430,0
|
|
20230721,175100,553064704,430,430,430,430,0
|
|
20230721,175000,553064704,430,430,430,430,0
|
|
20230721,174900,553064704,430,430,430,430,0
|
|
20230721,174800,553064704,430,430,430,430,0
|
|
20230721,174700,553064704,430,430,430,430,0
|
|
20230721,174600,553064704,430,430,430,430,0
|
|
20230721,174500,553064704,430,430,430,430,0
|
|
20230721,174400,553064704,430,430,430,430,0
|
|
20230721,174300,553064704,430,430,430,430,9275
|
|
20230721,174200,553064704,430,430,430,430,0
|
|
20230721,174100,553064704,430,430,430,430,0
|
|
20230721,174000,553064704,430,430,430,430,0
|
|
20230721,173900,553064704,430,430,430,430,0
|
|
20230721,173800,553064704,430,430,430,430,0
|
|
20230721,173700,553064704,430,430,430,430,0
|
|
20230721,173600,553064704,430,430,430,430,0
|
|
20230721,173500,553064704,430,430,430,430,0
|
|
20230721,173400,553064704,430,430,430,430,0
|
|
20230721,173300,553064704,430,430,430,430,0
|
|
20230721,173200,553064704,430,430,430,430,0
|
|
20230721,173100,553064704,430,430,430,430,0
|
|
20230721,173000,553064704,430,430,430,430,0
|
|
20230721,172900,553064704,430,430,430,430,0
|
|
20230721,172800,553064704,430,430,430,430,0
|
|
20230721,172700,553064704,430,430,430,430,0
|
|
20230721,172600,553064704,430,430,430,430,0
|
|
20230721,172500,553064704,430,430,430,430,0
|
|
20230721,172400,553064704,430,430,430,430,0
|
|
20230721,172300,553064704,430,430,430,430,0
|
|
20230721,172200,553064704,430,430,430,430,0
|
|
20230721,172100,553064704,430,430,430,430,0
|
|
20230721,172000,553064704,430,430,430,430,0
|
|
20230721,171900,553064704,430,430,430,430,0
|
|
20230721,171800,553064704,430,430,430,430,0
|
|
20230721,171700,553064704,430,430,430,430,0
|
|
20230721,171600,553064704,430,430,430,430,0
|
|
20230721,171500,553064704,430,430,430,430,0
|
|
20230721,171400,553064704,430,430,430,430,0
|
|
20230721,171300,553064704,430,430,430,430,9275
|
|
20230721,171200,553064704,430,430,430,430,0
|
|
20230721,171100,553064704,430,430,430,430,0
|
|
20230721,171000,553064704,430,430,430,430,0
|
|
20230721,170900,553064704,430,430,430,430,0
|
|
20230721,170800,553064704,430,430,430,430,0
|
|
20230721,170700,553064704,430,430,430,430,0
|
|
20230721,170600,553064704,430,430,430,430,0
|
|
20230721,170500,553064704,430,430,430,430,0
|
|
20230721,170400,553064704,430,430,430,430,0
|
|
20230721,170300,553064704,430,430,430,430,0
|
|
20230721,170200,553064704,430,430,430,430,0
|
|
20230721,170100,553064704,430,430,430,430,0
|
|
20230721,170000,553064704,430,430,430,430,0
|
|
20230721,165900,553064704,430,430,430,430,0
|
|
20230721,165800,553064704,430,430,430,430,0
|
|
20230721,165700,553064704,430,430,430,430,0
|
|
20230721,165600,553064704,430,430,430,430,0
|
|
20230721,165500,553064704,430,430,430,430,0
|
|
20230721,165400,553064704,430,430,430,430,0
|
|
20230721,165300,553064704,430,430,430,430,0
|
|
20230721,165200,553064704,430,430,430,430,0
|
|
20230721,165100,553064704,430,430,430,430,0
|
|
20230721,165000,553064704,430,430,430,430,0
|
|
20230721,164900,553064704,430,430,430,430,0
|
|
20230721,164800,553064704,430,430,430,430,0
|
|
20230721,164700,553064704,430,430,430,430,0
|
|
20230721,164600,553064704,430,430,430,430,0
|
|
20230721,164500,553064704,430,430,430,430,0
|
|
20230721,164400,553064704,430,430,430,430,0
|
|
20230721,164300,553064704,430,430,430,430,9275
|
|
20230721,164200,553064704,430,430,430,430,0
|
|
20230721,164100,553064704,430,430,430,430,0
|
|
20230721,164000,553064704,430,430,430,430,0
|
|
20230721,163900,553064704,430,430,430,430,0
|
|
20230721,163800,553064704,430,430,430,430,0
|
|
20230721,163700,553064704,430,430,430,430,0
|
|
20230721,163600,553064704,430,430,430,430,0
|
|
20230721,163500,553064704,430,430,430,430,0
|
|
20230721,163400,553064704,430,430,430,430,0
|
|
20230721,163300,553064704,430,430,430,430,0
|
|
20230721,163200,553064704,430,430,430,430,0
|
|
20230721,163100,553064704,430,430,430,430,0
|
|
20230721,163000,553064704,430,430,430,430,0
|
|
20230721,162900,553064704,430,430,430,430,0
|
|
20230721,162800,553064704,430,430,430,430,0
|
|
20230721,162700,553064704,430,430,430,430,0
|
|
20230721,162600,553064704,430,430,430,430,0
|
|
20230721,162500,553064704,430,430,430,430,0
|
|
20230721,162400,553064704,430,430,430,430,0
|
|
20230721,162300,553064704,430,430,430,430,0
|
|
20230721,162200,553064704,430,430,430,430,0
|
|
20230721,162100,553064704,430,430,430,430,0
|
|
20230721,162000,553064704,430,430,430,430,0
|
|
20230721,161900,553064704,430,430,430,430,0
|
|
20230721,161800,553064704,430,430,430,430,0
|
|
20230721,161700,553064704,430,430,430,430,0
|
|
20230721,161600,553064704,430,430,430,430,0
|
|
20230721,161500,553064704,430,430,430,430,0
|
|
20230721,161400,553064704,430,430,430,430,0
|
|
20230721,161300,553064704,430,430,430,430,9275
|
|
20230721,161200,553064704,430,430,430,430,0
|
|
20230721,161100,553064704,430,430,430,430,0
|
|
20230721,161000,553064704,430,430,430,430,0
|
|
20230721,160900,553064704,430,430,430,430,0
|
|
20230721,160800,553064704,430,430,430,430,0
|
|
20230721,160700,553064704,430,430,430,430,0
|
|
20230721,160600,553064704,430,430,430,430,0
|
|
20230721,160500,553064704,430,430,430,430,0
|
|
20230721,160400,553064704,430,430,430,430,0
|
|
20230721,160300,553064704,430,430,430,430,0
|
|
20230721,160200,553064704,430,430,430,430,0
|
|
20230721,160100,553064704,430,430,430,430,0
|
|
20230721,160000,553064704,430,430,430,430,0
|
|
20230721,155900,553064704,430,430,430,430,0
|
|
20230721,155800,553064704,430,430,430,430,0
|
|
20230721,155700,553064704,430,430,430,430,0
|
|
20230721,155600,553064704,430,430,430,430,0
|
|
20230721,155500,553064704,430,430,430,430,0
|
|
20230721,155400,553064704,430,430,430,430,0
|
|
20230721,155300,553064704,430,430,430,430,0
|
|
20230721,155200,553064704,430,430,430,430,0
|
|
20230721,155100,553064704,430,430,430,430,0
|
|
20230721,155000,553064704,430,430,430,430,0
|
|
20230721,154900,553064704,430,430,430,430,0
|
|
20230721,154800,553064704,430,430,430,430,0
|
|
20230721,154700,553064704,430,430,430,430,0
|
|
20230721,154600,553064704,430,430,430,430,0
|
|
20230721,154500,553064704,430,430,430,430,0
|
|
20230721,154400,553064704,430,430,430,430,0
|
|
20230721,154300,553064704,430,430,430,430,9275
|
|
20230721,154200,553064704,430,430,430,430,0
|
|
20230721,154100,553064704,430,430,430,430,0
|
|
20230721,154000,553064704,430,430,430,430,0
|
|
20230721,153900,553064704,430,430,430,430,0
|
|
20230721,153800,553064704,430,430,430,430,0
|
|
20230721,153700,553064704,430,430,430,430,0
|
|
20230721,153600,553064704,430,430,430,430,0
|
|
20230721,153500,553064704,430,430,430,430,0
|
|
20230721,153400,553064704,430,430,430,430,0
|
|
20230721,153300,553064704,430,430,430,430,0
|
|
20230721,153200,553064704,430,430,430,430,0
|
|
20230721,153100,553064704,430,430,430,430,0
|
|
20230721,153000,553064704,430,430,430,430,9275
|
|
20230721,152900,549076454,430,430,430,430,0
|
|
20230721,152800,549076454,430,430,430,430,0
|
|
20230721,152700,549076454,430,430,430,430,0
|
|
20230721,152600,549076454,430,430,430,430,0
|
|
20230721,152500,549076454,430,430,430,430,0
|
|
20230721,152400,549076454,430,430,430,430,0
|
|
20230721,152300,549076454,430,430,430,430,0
|
|
20230721,152200,549076454,430,430,430,430,0
|
|
20230721,152100,549076454,430,430,430,430,0
|
|
20230721,152000,549076454,430,430,430,430,0
|
|
20230721,151900,549076454,430,431,433,430,797
|
|
20230721,151800,548733731,433,432,433,432,802
|
|
20230721,151700,548387265,433,432,433,430,10326
|
|
20230721,151600,543937436,433,431,433,431,1801
|
|
20230721,151500,543160542,432,430,432,430,1484
|
|
20230721,151400,542522418,430,431,431,430,2316
|
|
20230721,151300,541525239,431,431,431,431,37
|
|
20230721,151200,541509292,431,431,431,431,23
|
|
20230721,151100,541499379,432,432,432,432,0
|
|
20230721,151000,541499379,432,432,432,432,301
|
|
20230721,150900,541369347,430,430,431,430,3823
|
|
20230721,150800,539725437,431,431,431,431,1004
|
|
20230721,150700,539292713,432,432,432,432,0
|
|
20230721,150600,539292713,432,432,432,432,6151
|
|
20230721,150500,536635481,433,433,433,433,0
|
|
20230721,150400,536635481,433,433,433,433,15
|
|
20230721,150300,536628986,433,433,433,433,1108
|
|
20230721,150200,536149222,433,433,433,433,812
|
|
20230721,150100,535797626,432,432,432,432,445
|
|
20230721,150000,535605386,432,432,433,431,12137
|
|
20230721,145900,530372280,432,432,432,432,4
|
|
20230721,145800,530370552,432,432,432,432,679
|
|
20230721,145700,530077224,432,431,432,431,2003
|
|
20230721,145600,529213928,432,432,432,432,507
|
|
20230721,145500,528994904,431,431,431,431,340
|
|
20230721,145400,528848364,431,431,431,431,0
|
|
20230721,145300,528848364,431,431,431,431,0
|
|
20230721,145200,528848364,431,431,431,431,0
|
|
20230721,145100,528848364,431,431,431,431,0
|
|
20230721,145000,528848364,431,432,432,431,715
|
|
20230721,144900,528540149,431,431,431,431,1
|
|
20230721,144800,528539718,431,434,434,431,1513
|
|
20230721,144700,527886766,434,433,434,433,2471
|
|
20230721,144600,526814819,433,433,433,433,50
|
|
20230721,144500,526793169,433,432,434,432,4690
|
|
20230721,144400,524765547,432,432,432,432,545
|
|
20230721,144300,524530107,431,431,431,431,4649
|
|
20230721,144200,522526388,432,432,432,432,262
|
|
20230721,144100,522413204,432,431,432,431,1256
|
|
20230721,144000,521871866,431,431,431,431,0
|
|
20230721,143900,521871866,431,431,431,431,1
|
|
20230721,143800,521871435,431,431,431,431,0
|
|
20230721,143700,521871435,431,431,431,431,0
|
|
20230721,143600,521871435,431,431,431,431,15
|
|
20230721,143500,521864970,431,431,431,431,291
|
|
20230721,143400,521739549,431,431,431,431,1553
|
|
20230721,143300,521070206,430,430,430,430,0
|
|
20230721,143200,521070206,430,430,430,430,2348
|
|
20230721,143100,520060566,430,429,430,429,137
|
|
20230721,143000,520001657,429,429,429,429,1808
|
|
20230721,142900,519226025,430,430,430,429,101
|
|
20230721,142800,519182694,431,431,431,431,0
|
|
20230721,142700,519182694,431,431,431,431,1
|
|
20230721,142600,519182263,429,429,429,429,3
|
|
20230721,142500,519180976,430,431,431,430,5515
|
|
20230721,142400,516807541,431,431,431,431,0
|
|
20230721,142300,516807541,431,431,431,431,0
|
|
20230721,142200,516807541,431,431,431,431,1
|
|
20230721,142100,516807110,431,431,431,431,273
|
|
20230721,142000,516689447,431,432,432,431,330
|
|
20230721,141900,516546937,431,432,432,431,96
|
|
20230721,141800,516505554,432,431,432,430,2010
|
|
20230721,141700,515639250,430,430,430,430,343
|
|
20230721,141600,515491760,430,430,430,430,621
|
|
20230721,141500,515224730,430,430,430,430,928
|
|
20230721,141400,514825690,431,430,431,429,710
|
|
20230721,141300,514520408,430,430,430,430,421
|
|
20230721,141200,514339378,429,429,429,429,153
|
|
20230721,141100,514273741,429,429,429,429,100
|
|
20230721,141000,514230841,429,429,429,429,100
|
|
20230721,140900,514187941,430,430,430,430,0
|
|
20230721,140800,514187941,430,430,430,430,1
|
|
20230721,140700,514187511,428,429,429,428,1893
|
|
20230721,140600,513377305,429,429,429,429,0
|
|
20230721,140500,513377305,429,429,429,429,1100
|
|
20230721,140400,512905405,429,429,429,429,0
|
|
20230721,140300,512905405,429,429,429,429,3303
|
|
20230721,140200,511488418,429,429,430,429,2929
|
|
20230721,140100,510230072,429,430,430,429,4441
|
|
20230721,140000,508320757,431,431,431,431,154
|
|
20230721,135900,508254383,431,431,431,431,3575
|
|
20230721,135800,506713558,432,433,433,432,604
|
|
20230721,135700,506452629,433,432,433,432,51
|
|
20230721,135600,506430596,434,434,434,434,464
|
|
20230721,135500,506229220,435,433,436,431,12147
|
|
20230721,135400,500965616,434,434,434,434,508
|
|
20230721,135300,500745144,434,434,434,434,10
|
|
20230721,135200,500740804,434,433,434,433,112
|
|
20230721,135100,500692306,434,434,434,434,98
|
|
20230721,135000,500649774,434,434,434,434,9114
|
|
20230721,134900,496694298,435,435,435,435,5792
|
|
20230721,134800,494174778,436,436,437,436,3665
|
|
20230721,134700,492574738,436,436,436,436,66
|
|
20230721,134600,492545962,436,436,436,436,82
|
|
20230721,134500,492510210,437,435,437,435,1733
|
|
20230721,134400,491756345,437,435,437,435,516
|
|
20230721,134300,491531853,435,435,435,435,0
|
|
20230721,134200,491531853,435,437,437,435,2826
|
|
20230721,134100,490302368,437,437,437,437,232
|
|
20230721,134000,490200984,437,437,438,436,2900
|
|
20230721,133900,488933208,437,435,437,435,5866
|
|
20230721,133800,486371914,436,436,436,436,35
|
|
20230721,133700,486356654,436,435,436,435,52
|
|
20230721,133600,486333983,435,434,435,434,1258
|
|
20230721,133500,485787945,435,435,435,435,199
|
|
20230721,133400,485701380,435,435,435,435,782
|
|
20230721,133300,485361210,434,435,435,434,1187
|
|
20230721,133200,484846041,435,435,435,435,0
|
|
20230721,133100,484846041,435,435,435,435,0
|
|
20230721,133000,484846041,435,435,435,435,4
|
|
20230721,132900,484844301,435,435,435,435,177
|
|
20230721,132800,484767306,435,435,435,435,338
|
|
20230721,132700,484620276,434,435,435,434,1717
|
|
20230721,132600,483875083,434,434,434,434,200
|
|
20230721,132500,483788283,434,434,434,434,0
|
|
20230721,132400,483788283,434,434,434,434,0
|
|
20230721,132300,483788283,434,434,434,434,71
|
|
20230721,132200,483757469,435,435,435,435,19
|
|
20230721,132100,483749204,435,435,435,435,41
|
|
20230721,132000,483731369,435,435,435,435,1300
|
|
20230721,131900,483165869,436,436,436,436,4
|
|
20230721,131800,483164125,436,436,436,436,1
|
|
20230721,131700,483163689,434,434,434,434,7
|
|
20230721,131600,483160651,434,435,436,434,369
|
|
20230721,131500,483000219,434,435,435,434,1619
|
|
20230721,131400,482297454,434,434,434,434,0
|
|
20230721,131300,482297454,434,434,434,434,13
|
|
20230721,131200,482291812,435,434,435,434,3420
|
|
20230721,131100,480807524,434,436,436,434,5387
|
|
20230721,131000,478466815,435,435,435,435,1
|
|
20230721,130900,478466380,433,433,433,433,0
|
|
20230721,130800,478466380,433,433,433,433,90
|
|
20230721,130700,478427410,435,435,435,435,0
|
|
20230721,130600,478427410,435,433,435,433,8186
|
|
20230721,130500,474868686,433,433,433,433,110
|
|
20230721,130400,474821056,433,434,434,433,1156
|
|
20230721,130300,474319938,434,434,434,434,1040
|
|
20230721,130200,473868578,434,434,434,434,90
|
|
20230721,130100,473829518,434,434,434,434,500
|
|
20230721,130000,473612518,434,434,434,434,6410
|
|
20230721,125900,470830578,433,433,433,433,528
|
|
20230721,125800,470601954,433,433,433,433,990
|
|
20230721,125700,470173284,433,433,433,433,0
|
|
20230721,125600,470173284,433,435,435,433,13388
|
|
20230721,125500,464363967,435,435,435,435,0
|
|
20230721,125400,464363967,435,435,435,435,0
|
|
20230721,125300,464363967,435,436,436,435,32500
|
|
20230721,125200,450221467,436,436,436,436,0
|
|
20230721,125100,450221467,436,435,436,435,1734
|
|
20230721,125000,449467010,436,436,436,436,10873
|
|
20230721,124900,444726382,437,439,439,437,22501
|
|
20230721,124800,434864920,439,439,439,439,0
|
|
20230721,124700,434864920,439,439,439,439,25
|
|
20230721,124600,434853945,439,439,439,439,695
|
|
20230721,124500,434548840,440,440,440,440,0
|
|
20230721,124400,434548840,440,440,440,440,0
|
|
20230721,124300,434548840,440,440,440,440,0
|
|
20230721,124200,434548840,440,440,440,440,0
|
|
20230721,124100,434548840,440,440,440,440,5
|
|
20230721,124000,434546640,438,438,438,438,0
|
|
20230721,123900,434546640,438,439,439,438,2578
|
|
20230721,123800,433415879,439,438,439,438,463
|
|
20230721,123700,433213028,439,439,439,439,90
|
|
20230721,123600,433173518,439,440,440,439,8116
|
|
20230721,123500,429610593,440,441,441,440,516
|
|
20230721,123400,429383546,441,441,441,441,171
|
|
20230721,123300,429308135,441,441,441,441,19
|
|
20230721,123200,429299756,441,441,441,441,520
|
|
20230721,123100,429070436,441,441,441,441,0
|
|
20230721,123000,429070436,441,441,441,441,19
|
|
20230721,122900,429062057,441,441,441,441,0
|
|
20230721,122800,429062057,441,441,441,441,51
|
|
20230721,122700,429039566,441,441,441,441,0
|
|
20230721,122600,429039566,441,441,441,441,6798
|
|
20230721,122500,426041648,441,441,441,441,299
|
|
20230721,122400,425909789,442,442,442,442,417
|
|
20230721,122300,425725475,442,439,442,439,8154
|
|
20230721,122200,422122181,439,439,439,439,2
|
|
20230721,122100,422121303,439,438,439,438,3303
|
|
20230721,122000,420671291,438,438,438,438,0
|
|
20230721,121900,420671291,438,438,438,438,3
|
|
20230721,121800,420669977,439,439,439,439,0
|
|
20230721,121700,420669977,439,439,439,439,0
|
|
20230721,121600,420669977,439,439,439,439,12
|
|
20230721,121500,420664709,439,438,439,438,48
|
|
20230721,121400,420643682,438,438,438,438,53
|
|
20230721,121300,420620468,438,438,438,438,0
|
|
20230721,121200,420620468,438,438,438,438,501
|
|
20230721,121100,420401030,438,438,438,438,13242
|
|
20230721,121000,414601034,438,438,438,438,442
|
|
20230721,120900,414407438,438,438,438,438,0
|
|
20230721,120800,414407438,438,438,438,438,200
|
|
20230721,120700,414319838,438,438,438,438,1578
|
|
20230721,120600,413628674,438,438,438,438,144
|
|
20230721,120500,413565602,437,436,437,436,22242
|
|
20230721,120400,403845868,437,438,438,437,1000
|
|
20230721,120300,403408368,439,439,439,439,5800
|
|
20230721,120200,400862168,436,437,437,436,475
|
|
20230721,120100,400654851,436,437,437,436,1926
|
|
20230721,120000,399813414,436,436,436,436,4002
|
|
20230721,115900,398068542,436,438,438,436,22347
|
|
20230721,115800,388301607,440,440,440,440,6899
|
|
20230721,115700,385266047,440,440,440,440,272
|
|
20230721,115600,385146367,440,440,440,440,0
|
|
20230721,115500,385146367,440,440,440,440,100
|
|
20230721,115400,385102367,439,441,441,439,3161
|
|
20230721,115300,383714089,442,440,442,438,1632
|
|
20230721,115200,382994659,441,441,442,441,3105
|
|
20230721,115100,381622359,442,442,442,442,0
|
|
20230721,115000,381622359,442,442,442,442,0
|
|
20230721,114900,381622359,442,442,442,441,152
|
|
20230721,114800,381555176,440,440,440,440,0
|
|
20230721,114700,381555176,440,440,440,440,2080
|
|
20230721,114600,380639976,439,441,441,439,12223
|
|
20230721,114500,375264343,442,442,442,442,60
|
|
20230721,114400,375237823,442,442,442,442,500
|
|
20230721,114300,375016823,442,442,442,442,0
|
|
20230721,114200,375016823,442,442,442,442,17
|
|
20230721,114100,375009309,442,442,442,442,1300
|
|
20230721,114000,374434709,442,442,442,442,0
|
|
20230721,113900,374434709,442,442,442,442,0
|
|
20230721,113800,374434709,442,442,442,442,100
|
|
20230721,113700,374390509,442,442,442,442,0
|
|
20230721,113600,374390509,442,443,443,441,2718
|
|
20230721,113500,373189108,443,443,443,443,0
|
|
20230721,113400,373189108,443,443,443,443,33
|
|
20230721,113300,373174489,443,443,443,443,130
|
|
20230721,113200,373116899,443,443,443,443,600
|
|
20230721,113100,372851099,442,442,442,442,507
|
|
20230721,113000,372627005,443,442,443,442,2005
|
|
20230721,112900,371739795,443,443,443,443,66
|
|
20230721,112800,371710557,443,443,443,443,1
|
|
20230721,112700,371710114,443,443,443,443,2602
|
|
20230721,112600,370557428,443,444,444,443,535
|
|
20230721,112500,370320413,443,443,443,443,0
|
|
20230721,112400,370320413,443,443,443,443,0
|
|
20230721,112300,370320413,443,443,443,443,0
|
|
20230721,112200,370320413,443,443,443,443,17010
|
|
20230721,112100,362784983,443,442,443,442,1168
|
|
20230721,112000,362267564,442,443,443,442,11
|
|
20230721,111900,362262692,442,443,443,442,11
|
|
20230721,111800,362257824,443,443,443,443,0
|
|
20230721,111700,362257824,443,443,443,442,3287
|
|
20230721,111600,360801753,445,442,445,442,7725
|
|
20230721,111500,357370009,442,442,442,442,108
|
|
20230721,111400,357322273,440,440,440,440,0
|
|
20230721,111300,357322273,440,442,442,440,21320
|
|
20230721,111200,347930321,443,443,443,443,15057
|
|
20230721,111100,341260070,442,442,442,442,11417
|
|
20230721,111000,336213756,442,442,442,442,1
|
|
20230721,110900,336213314,442,442,442,442,0
|
|
20230721,110800,336213314,442,442,442,442,0
|
|
20230721,110700,336213314,442,443,443,442,13126
|
|
20230721,110600,330399470,443,443,443,442,6147
|
|
20230721,110500,327682476,443,442,443,442,2922
|
|
20230721,110400,326390942,442,442,444,442,1945
|
|
20230721,110300,325528070,442,445,445,442,7271
|
|
20230721,110200,322311548,445,445,445,445,15
|
|
20230721,110100,322304873,445,445,445,445,100
|
|
20230721,110000,322260373,446,445,446,444,1581
|
|
20230721,105900,321556322,445,446,446,445,2368
|
|
20230721,105800,320500964,446,446,446,446,25
|
|
20230721,105700,320489814,445,444,445,444,17431
|
|
20230721,105600,312740587,442,442,442,442,28
|
|
20230721,105500,312728211,442,442,442,442,3750
|
|
20230721,105400,311070711,442,442,442,442,3386
|
|
20230721,105300,309574099,442,443,443,442,3516
|
|
20230721,105200,308020010,444,444,444,444,150
|
|
20230721,105100,307953410,444,444,444,444,28
|
|
20230721,105000,307940978,444,444,444,444,0
|
|
20230721,104900,307940978,444,446,446,444,51
|
|
20230721,104800,307918234,446,443,446,443,16201
|
|
20230721,104700,300719979,442,442,442,442,3653
|
|
20230721,104600,299105353,442,442,442,442,102
|
|
20230721,104500,299060269,442,442,442,442,0
|
|
20230721,104400,299060269,442,442,442,442,100
|
|
20230721,104300,299016069,441,441,441,441,2423
|
|
20230721,104200,297947526,440,440,440,440,0
|
|
20230721,104100,297947526,440,438,440,438,15930
|
|
20230721,104000,290967540,438,438,438,438,1000
|
|
20230721,103900,290529540,441,439,441,439,447
|
|
20230721,103800,290333291,440,438,440,438,9254
|
|
20230721,103700,286271217,439,439,439,437,17877
|
|
20230721,103600,278449508,440,440,440,440,0
|
|
20230721,103500,278449508,440,440,440,440,1
|
|
20230721,103400,278449068,438,438,438,438,0
|
|
20230721,103300,278449068,438,438,438,438,1
|
|
20230721,103200,278448630,438,438,438,438,0
|
|
20230721,103100,278448630,438,438,438,438,0
|
|
20230721,103000,278448630,438,442,442,437,13227
|
|
20230721,102900,272649611,442,442,442,442,1
|
|
20230721,102800,272649169,441,441,441,441,3006
|
|
20230721,102700,271323523,444,444,444,444,200
|
|
20230721,102600,271234723,441,440,441,440,5362
|
|
20230721,102500,268870316,440,440,440,440,2521
|
|
20230721,102400,267761076,441,441,441,441,116
|
|
20230721,102300,267709920,440,441,441,440,1340
|
|
20230721,102200,267119031,441,441,441,441,229
|
|
20230721,102100,267018042,441,441,441,441,734
|
|
20230721,102000,266694348,441,442,442,441,5495
|
|
20230721,101900,264265594,445,443,445,443,407
|
|
20230721,101800,264085083,445,442,445,441,1027
|
|
20230721,101700,263629815,442,442,442,442,6
|
|
20230721,101600,263627163,441,442,442,441,17
|
|
20230721,101500,263619665,441,441,441,439,2767
|
|
20230721,101400,262401618,438,438,438,438,3190
|
|
20230721,101300,261004398,439,439,439,438,17538
|
|
20230721,101200,253317950,439,439,439,439,0
|
|
20230721,101100,253317950,439,439,439,439,0
|
|
20230721,101000,253317950,439,441,441,439,828
|
|
20230721,100900,252954368,440,440,440,440,523
|
|
20230721,100800,252724248,439,438,439,438,3513
|
|
20230721,100700,251183954,439,440,440,439,13316
|
|
20230721,100600,245329128,441,441,441,441,6
|
|
20230721,100500,245326482,442,443,443,441,5500
|
|
20230721,100400,242893782,442,442,442,442,2189
|
|
20230721,100300,241926244,443,443,443,443,13771
|
|
20230721,100200,235825691,443,442,444,442,8890
|
|
20230721,100100,231880203,444,442,444,441,19094
|
|
20230721,100000,223446881,442,443,445,442,2597
|
|
20230721,095900,222295577,443,447,447,441,46294
|
|
20230721,095800,201724511,447,450,450,447,2557
|
|
20230721,095700,200578937,449,452,454,449,15757
|
|
20230721,095600,193459597,452,449,453,449,29658
|
|
20230721,095500,180093370,449,448,449,446,7412
|
|
20230721,095400,176777277,449,449,449,448,1105
|
|
20230721,095300,176281454,450,449,451,447,35366
|
|
20230721,095200,160395107,450,445,452,443,116352
|
|
20230721,095100,108114845,445,442,445,441,20055
|
|
20230721,095000,99218495,442,442,444,441,11171
|
|
20230721,094900,94277191,441,438,443,435,40941
|
|
20230721,094800,76207641,438,437,438,435,20046
|
|
20230721,094700,67451667,437,438,438,436,4810
|
|
20230721,094600,65345696,438,438,438,438,2796
|
|
20230721,094500,64121048,438,435,438,434,12330
|
|
20230721,094400,58730075,435,435,435,434,3722
|
|
20230721,094300,57112519,435,433,435,432,8176
|
|
20230721,094200,53573174,433,433,433,433,2939
|
|
20230721,094100,52300587,432,432,432,432,1629
|
|
20230721,094000,51596859,432,432,432,431,1194
|
|
20230721,093900,51081102,433,433,434,433,4109
|
|
20230721,093800,49299523,433,432,433,432,4004
|
|
20230721,093700,47566635,432,430,432,430,15089
|
|
20230721,093600,41073339,430,429,430,429,10869
|
|
20230721,093500,36404669,430,430,430,430,2
|
|
20230721,093400,36403809,427,432,432,427,12148
|
|
20230721,093300,31208470,432,432,432,429,2011
|
|
20230721,093200,30343724,430,432,432,430,1089
|
|
20230721,093100,29873428,432,429,432,429,2607
|
|
20230721,093000,28755013,428,429,429,428,5035
|
|
20230721,092900,26596207,429,429,429,429,50
|
|
20230721,092800,26574757,429,430,430,429,1373
|
|
20230721,092700,25985540,430,428,430,428,1001
|
|
20230721,092600,25557110,428,426,428,426,1005
|
|
20230721,092500,25128978,426,427,427,426,3929
|
|
20230721,092400,23453119,427,427,427,427,0
|
|
20230721,092300,23453119,427,429,429,426,395
|
|
20230721,092200,23284281,429,429,429,429,9
|
|
20230721,092100,23280420,427,427,427,427,10
|
|
20230721,092000,23276150,427,428,428,426,3322
|
|
20230721,091900,21856629,428,424,428,424,5560
|
|
20230721,091800,19490232,424,425,425,424,15
|
|
20230721,091700,19483868,423,423,423,423,2707
|
|
20230721,091600,18338807,423,421,423,421,4
|
|
20230721,091500,18337117,421,425,425,421,2809
|
|
20230721,091400,17151813,424,424,424,424,82
|
|
20230721,091300,17117045,424,424,424,424,19
|
|
20230721,091200,17108989,424,424,424,424,1340
|
|
20230721,091100,16540829,424,424,424,424,930
|
|
20230721,091000,16146509,424,421,424,421,7563
|
|
20230721,090900,12953936,422,422,422,422,0
|
|
20230721,090800,12953936,422,422,422,422,1206
|
|
20230721,090700,12445004,422,423,423,422,1700
|
|
20230721,090600,11726944,423,423,423,423,525
|
|
20230721,090500,11504869,423,421,423,421,5043
|
|
20230721,090400,9376647,422,422,422,422,2423
|
|
20230721,090300,8354141,423,420,423,419,1640
|
|
20230721,090200,7663830,419,418,419,418,2979
|
|
20230721,090100,6416480,417,421,421,417,4741
|
|
20230721,090000,4430775,424,428,428,421,10398
|