617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191400,402861933,700,700,700,700,6457
|
|
20230721,191300,402861933,700,700,700,700,0
|
|
20230721,191200,402861933,700,700,700,700,0
|
|
20230721,191100,402861933,700,700,700,700,0
|
|
20230721,191000,402861933,700,700,700,700,0
|
|
20230721,190900,402861933,700,700,700,700,0
|
|
20230721,190800,402861933,700,700,700,700,0
|
|
20230721,190700,402861933,700,700,700,700,0
|
|
20230721,190600,402861933,700,700,700,700,0
|
|
20230721,190500,402861933,700,700,700,700,0
|
|
20230721,190400,402861933,700,700,700,700,0
|
|
20230721,190300,402861933,700,700,700,700,0
|
|
20230721,190200,402861933,700,700,700,700,0
|
|
20230721,190100,402861933,700,700,700,700,0
|
|
20230721,190000,402861933,700,700,700,700,0
|
|
20230721,185900,402861933,700,700,700,700,0
|
|
20230721,185800,402861933,700,700,700,700,0
|
|
20230721,185700,402861933,700,700,700,700,0
|
|
20230721,185600,402861933,700,700,700,700,0
|
|
20230721,185500,402861933,700,700,700,700,0
|
|
20230721,185400,402861933,700,700,700,700,0
|
|
20230721,185300,402861933,700,700,700,700,0
|
|
20230721,185200,402861933,700,700,700,700,0
|
|
20230721,185100,402861933,700,700,700,700,0
|
|
20230721,185000,402861933,700,700,700,700,0
|
|
20230721,184900,402861933,700,700,700,700,0
|
|
20230721,184800,402861933,700,700,700,700,0
|
|
20230721,184700,402861933,700,700,700,700,0
|
|
20230721,184600,402861933,700,700,700,700,0
|
|
20230721,184500,402861933,700,700,700,700,0
|
|
20230721,184400,402861933,700,700,700,700,6457
|
|
20230721,184300,402861933,700,700,700,700,0
|
|
20230721,184200,402861933,700,700,700,700,0
|
|
20230721,184100,402861933,700,700,700,700,0
|
|
20230721,184000,402861933,700,700,700,700,0
|
|
20230721,183900,402861933,700,700,700,700,0
|
|
20230721,183800,402861933,700,700,700,700,0
|
|
20230721,183700,402861933,700,700,700,700,0
|
|
20230721,183600,402861933,700,700,700,700,0
|
|
20230721,183500,402861933,700,700,700,700,0
|
|
20230721,183400,402861933,700,700,700,700,0
|
|
20230721,183300,402861933,700,700,700,700,0
|
|
20230721,183200,402861933,700,700,700,700,0
|
|
20230721,183100,402861933,700,700,700,700,0
|
|
20230721,183000,402861933,700,700,700,700,0
|
|
20230721,182900,402861933,700,700,700,700,0
|
|
20230721,182800,402861933,700,700,700,700,0
|
|
20230721,182700,402861933,700,700,700,700,0
|
|
20230721,182600,402861933,700,700,700,700,0
|
|
20230721,182500,402861933,700,700,700,700,0
|
|
20230721,182400,402861933,700,700,700,700,0
|
|
20230721,182300,402861933,700,700,700,700,0
|
|
20230721,182200,402861933,700,700,700,700,0
|
|
20230721,182100,402861933,700,700,700,700,0
|
|
20230721,182000,402861933,700,700,700,700,0
|
|
20230721,181900,402861933,700,700,700,700,0
|
|
20230721,181800,402861933,700,700,700,700,0
|
|
20230721,181700,402861933,700,700,700,700,0
|
|
20230721,181600,402861933,700,700,700,700,0
|
|
20230721,181500,402861933,700,700,700,700,0
|
|
20230721,181400,402861933,700,700,700,700,6457
|
|
20230721,181300,402861933,700,700,700,700,0
|
|
20230721,181200,402861933,700,700,700,700,0
|
|
20230721,181100,402861933,700,700,700,700,0
|
|
20230721,181000,402861933,700,700,700,700,0
|
|
20230721,180900,402861933,700,700,700,700,0
|
|
20230721,180800,402861933,700,700,700,700,0
|
|
20230721,180700,402861933,700,700,700,700,0
|
|
20230721,180600,402861933,700,700,700,700,0
|
|
20230721,180500,402861933,700,700,700,700,0
|
|
20230721,180400,402861933,700,700,700,700,0
|
|
20230721,180300,402861933,700,700,700,700,0
|
|
20230721,180200,402861933,700,700,700,700,0
|
|
20230721,180100,402861933,700,700,700,700,0
|
|
20230721,180000,402861933,700,700,700,700,0
|
|
20230721,175900,402861933,700,700,700,700,0
|
|
20230721,175800,402861933,700,700,700,700,0
|
|
20230721,175700,402861933,700,700,700,700,0
|
|
20230721,175600,402861933,700,700,700,700,0
|
|
20230721,175500,402861933,700,700,700,700,0
|
|
20230721,175400,402861933,700,700,700,700,0
|
|
20230721,175300,402861933,700,700,700,700,0
|
|
20230721,175200,402861933,700,700,700,700,0
|
|
20230721,175100,402861933,700,700,700,700,0
|
|
20230721,175000,402861933,700,700,700,700,0
|
|
20230721,174900,402861933,700,700,700,700,0
|
|
20230721,174800,402861933,700,700,700,700,0
|
|
20230721,174700,402861933,700,700,700,700,0
|
|
20230721,174600,402861933,700,700,700,700,0
|
|
20230721,174500,402861933,700,700,700,700,0
|
|
20230721,174400,402861933,700,700,700,700,6457
|
|
20230721,174300,402861933,700,700,700,700,0
|
|
20230721,174200,402861933,700,700,700,700,0
|
|
20230721,174100,402861933,700,700,700,700,0
|
|
20230721,174000,402861933,700,700,700,700,0
|
|
20230721,173900,402861933,700,700,700,700,0
|
|
20230721,173800,402861933,700,700,700,700,0
|
|
20230721,173700,402861933,700,700,700,700,0
|
|
20230721,173600,402861933,700,700,700,700,0
|
|
20230721,173500,402861933,700,700,700,700,0
|
|
20230721,173400,402861933,700,700,700,700,0
|
|
20230721,173300,402861933,700,700,700,700,0
|
|
20230721,173200,402861933,700,700,700,700,0
|
|
20230721,173100,402861933,700,700,700,700,0
|
|
20230721,173000,402861933,700,700,700,700,0
|
|
20230721,172900,402861933,700,700,700,700,0
|
|
20230721,172800,402861933,700,700,700,700,0
|
|
20230721,172700,402861933,700,700,700,700,0
|
|
20230721,172600,402861933,700,700,700,700,0
|
|
20230721,172500,402861933,700,700,700,700,0
|
|
20230721,172400,402861933,700,700,700,700,0
|
|
20230721,172300,402861933,700,700,700,700,0
|
|
20230721,172200,402861933,700,700,700,700,0
|
|
20230721,172100,402861933,700,700,700,700,0
|
|
20230721,172000,402861933,700,700,700,700,0
|
|
20230721,171900,402861933,700,700,700,700,0
|
|
20230721,171800,402861933,700,700,700,700,0
|
|
20230721,171700,402861933,700,700,700,700,0
|
|
20230721,171600,402861933,700,700,700,700,0
|
|
20230721,171500,402861933,700,700,700,700,0
|
|
20230721,171400,402861933,700,700,700,700,6457
|
|
20230721,171300,402861933,700,700,700,700,0
|
|
20230721,171200,402861933,700,700,700,700,0
|
|
20230721,171100,402861933,700,700,700,700,0
|
|
20230721,171000,402861933,700,700,700,700,0
|
|
20230721,170900,402861933,700,700,700,700,0
|
|
20230721,170800,402861933,700,700,700,700,0
|
|
20230721,170700,402861933,700,700,700,700,0
|
|
20230721,170600,402861933,700,700,700,700,0
|
|
20230721,170500,402861933,700,700,700,700,0
|
|
20230721,170400,402861933,700,700,700,700,0
|
|
20230721,170300,402861933,700,700,700,700,0
|
|
20230721,170200,402861933,700,700,700,700,0
|
|
20230721,170100,402861933,700,700,700,700,0
|
|
20230721,170000,402861933,700,700,700,700,0
|
|
20230721,165900,402861933,700,700,700,700,0
|
|
20230721,165800,402861933,700,700,700,700,0
|
|
20230721,165700,402861933,700,700,700,700,0
|
|
20230721,165600,402861933,700,700,700,700,0
|
|
20230721,165500,402861933,700,700,700,700,0
|
|
20230721,165400,402861933,700,700,700,700,0
|
|
20230721,165300,402861933,700,700,700,700,0
|
|
20230721,165200,402861933,700,700,700,700,0
|
|
20230721,165100,402861933,700,700,700,700,0
|
|
20230721,165000,402861933,700,700,700,700,0
|
|
20230721,164900,402861933,700,700,700,700,0
|
|
20230721,164800,402861933,700,700,700,700,0
|
|
20230721,164700,402861933,700,700,700,700,0
|
|
20230721,164600,402861933,700,700,700,700,0
|
|
20230721,164500,402861933,700,700,700,700,0
|
|
20230721,164400,402861933,700,700,700,700,6457
|
|
20230721,164300,402861933,700,700,700,700,0
|
|
20230721,164200,402861933,700,700,700,700,0
|
|
20230721,164100,402861933,700,700,700,700,0
|
|
20230721,164000,402861933,700,700,700,700,0
|
|
20230721,163900,402861933,700,700,700,700,0
|
|
20230721,163800,402861933,700,700,700,700,0
|
|
20230721,163700,402861933,700,700,700,700,0
|
|
20230721,163600,402861933,700,700,700,700,0
|
|
20230721,163500,402861933,700,700,700,700,0
|
|
20230721,163400,402861933,700,700,700,700,0
|
|
20230721,163300,402861933,700,700,700,700,0
|
|
20230721,163200,402861933,700,700,700,700,0
|
|
20230721,163100,402861933,700,700,700,700,0
|
|
20230721,163000,402861933,700,700,700,700,0
|
|
20230721,162900,402861933,700,700,700,700,0
|
|
20230721,162800,402861933,700,700,700,700,0
|
|
20230721,162700,402861933,700,700,700,700,0
|
|
20230721,162600,402861933,700,700,700,700,0
|
|
20230721,162500,402861933,700,700,700,700,0
|
|
20230721,162400,402861933,700,700,700,700,0
|
|
20230721,162300,402861933,700,700,700,700,0
|
|
20230721,162200,402861933,700,700,700,700,0
|
|
20230721,162100,402861933,700,700,700,700,0
|
|
20230721,162000,402861933,700,700,700,700,0
|
|
20230721,161900,402861933,700,700,700,700,0
|
|
20230721,161800,402861933,700,700,700,700,0
|
|
20230721,161700,402861933,700,700,700,700,0
|
|
20230721,161600,402861933,700,700,700,700,0
|
|
20230721,161500,402861933,700,700,700,700,0
|
|
20230721,161400,402861933,700,700,700,700,6457
|
|
20230721,161300,402861933,700,700,700,700,0
|
|
20230721,161200,402861933,700,700,700,700,0
|
|
20230721,161100,402861933,700,700,700,700,0
|
|
20230721,161000,402861933,700,700,700,700,0
|
|
20230721,160900,402861933,700,700,700,700,0
|
|
20230721,160800,402861933,700,700,700,700,0
|
|
20230721,160700,402861933,700,700,700,700,0
|
|
20230721,160600,402861933,700,700,700,700,0
|
|
20230721,160500,402861933,700,700,700,700,0
|
|
20230721,160400,402861933,700,700,700,700,0
|
|
20230721,160300,402861933,700,700,700,700,0
|
|
20230721,160200,402861933,700,700,700,700,0
|
|
20230721,160100,402861933,700,700,700,700,0
|
|
20230721,160000,402861933,700,700,700,700,0
|
|
20230721,155900,402861933,700,700,700,700,0
|
|
20230721,155800,402861933,700,700,700,700,0
|
|
20230721,155700,402861933,700,700,700,700,0
|
|
20230721,155600,402861933,700,700,700,700,0
|
|
20230721,155500,402861933,700,700,700,700,0
|
|
20230721,155400,402861933,700,700,700,700,0
|
|
20230721,155300,402861933,700,700,700,700,0
|
|
20230721,155200,402861933,700,700,700,700,0
|
|
20230721,155100,402861933,700,700,700,700,0
|
|
20230721,155000,402861933,700,700,700,700,0
|
|
20230721,154900,402861933,700,700,700,700,0
|
|
20230721,154800,402861933,700,700,700,700,0
|
|
20230721,154700,402861933,700,700,700,700,0
|
|
20230721,154600,402861933,700,700,700,700,0
|
|
20230721,154500,402861933,700,700,700,700,0
|
|
20230721,154400,402861933,700,700,700,700,6457
|
|
20230721,154300,402861933,700,700,700,700,0
|
|
20230721,154200,402861933,700,700,700,700,0
|
|
20230721,154100,402861933,700,700,700,700,0
|
|
20230721,154000,402861933,700,700,700,700,0
|
|
20230721,153900,402861933,700,700,700,700,0
|
|
20230721,153800,402861933,700,700,700,700,0
|
|
20230721,153700,402861933,700,700,700,700,0
|
|
20230721,153600,402861933,700,700,700,700,0
|
|
20230721,153500,402861933,700,700,700,700,0
|
|
20230721,153400,402861933,700,700,700,700,0
|
|
20230721,153300,402861933,700,700,700,700,0
|
|
20230721,153200,402861933,700,700,700,700,0
|
|
20230721,153100,402861933,700,700,700,700,0
|
|
20230721,153000,402861933,700,700,700,700,6457
|
|
20230721,152900,398342033,704,704,704,704,0
|
|
20230721,152800,398342033,704,704,704,704,0
|
|
20230721,152700,398342033,704,704,704,704,0
|
|
20230721,152600,398342033,704,704,704,704,0
|
|
20230721,152500,398342033,704,704,704,704,0
|
|
20230721,152400,398342033,704,704,704,704,0
|
|
20230721,152300,398342033,704,704,704,704,0
|
|
20230721,152200,398342033,704,704,704,704,0
|
|
20230721,152100,398342033,704,704,704,704,0
|
|
20230721,152000,398342033,704,704,704,704,0
|
|
20230721,151900,398342033,704,704,704,704,44
|
|
20230721,151800,398311057,704,704,704,704,0
|
|
20230721,151700,398311057,704,704,704,704,0
|
|
20230721,151600,398311057,704,704,704,704,0
|
|
20230721,151500,398311057,704,704,704,704,0
|
|
20230721,151400,398311057,704,699,704,696,11500
|
|
20230721,151300,390280785,700,700,702,700,646
|
|
20230721,151200,389828583,700,700,702,700,1717
|
|
20230721,151100,388626679,700,700,700,700,265
|
|
20230721,151000,388441179,700,700,700,700,200
|
|
20230721,150900,388301179,700,702,702,700,3040
|
|
20230721,150800,386173129,699,699,699,699,1037
|
|
20230721,150700,385448266,702,702,702,702,1
|
|
20230721,150600,385447564,699,699,699,699,130
|
|
20230721,150500,385356694,704,702,704,702,1153
|
|
20230721,150400,384546001,698,702,704,698,3103
|
|
20230721,150300,382377563,700,700,700,700,410
|
|
20230721,150200,382090563,700,700,700,700,91
|
|
20230721,150100,382026863,700,699,700,699,324
|
|
20230721,150000,381800383,699,699,699,698,2648
|
|
20230721,145900,379950292,699,699,699,699,150
|
|
20230721,145800,379845442,699,700,700,699,875
|
|
20230721,145700,379233674,700,700,700,700,227
|
|
20230721,145600,379074774,701,701,701,701,6
|
|
20230721,145500,379070568,700,701,702,700,4233
|
|
20230721,145400,376107135,701,701,701,701,142
|
|
20230721,145300,376007593,702,702,702,701,151
|
|
20230721,145200,375901731,703,701,703,701,3731
|
|
20230721,145100,373282570,703,703,703,703,10
|
|
20230721,145000,373275540,703,703,703,703,100
|
|
20230721,144900,373205240,703,703,703,703,0
|
|
20230721,144800,373205240,703,701,703,701,23
|
|
20230721,144700,373189115,703,703,703,703,10
|
|
20230721,144600,373182085,697,703,703,697,7011
|
|
20230721,144500,368281892,701,701,701,701,7
|
|
20230721,144400,368276985,703,703,703,703,21
|
|
20230721,144300,368262222,703,701,703,701,18
|
|
20230721,144200,368249582,701,701,701,701,734
|
|
20230721,144100,367735048,703,703,703,703,55
|
|
20230721,144000,367696383,703,702,703,702,4
|
|
20230721,143900,367693574,702,701,702,701,12
|
|
20230721,143800,367685155,701,701,703,701,121
|
|
20230721,143700,367600287,702,702,702,701,20
|
|
20230721,143600,367586256,704,700,704,700,15631
|
|
20230721,143500,356590378,699,700,700,699,284
|
|
20230721,143400,356391852,704,704,704,704,0
|
|
20230721,143300,356391852,704,702,704,702,1277
|
|
20230721,143200,355494392,704,703,704,703,100
|
|
20230721,143100,355423994,704,701,704,701,417
|
|
20230721,143000,355130994,701,701,701,701,0
|
|
20230721,142900,355130994,701,700,701,700,387
|
|
20230721,142800,354860093,700,700,700,700,114
|
|
20230721,142700,354780293,700,704,704,699,2240
|
|
20230721,142600,353212360,704,700,704,700,878
|
|
20230721,142500,352597696,700,700,703,700,2663
|
|
20230721,142400,350730536,699,698,700,698,1449
|
|
20230721,142300,349717744,699,699,699,698,1603
|
|
20230721,142200,348598739,700,698,700,698,43
|
|
20230721,142100,348568723,699,701,701,699,895
|
|
20230721,142000,347943116,699,699,703,698,266
|
|
20230721,141900,347757340,698,700,700,698,4509
|
|
20230721,141800,344609799,703,700,703,700,520
|
|
20230721,141700,344245793,703,705,705,700,203
|
|
20230721,141600,344103085,701,705,705,701,1415
|
|
20230721,141500,343110158,698,704,705,698,27152
|
|
20230721,141400,324115654,705,704,705,704,41
|
|
20230721,141300,324086779,704,704,704,701,2396
|
|
20230721,141200,322405302,703,703,703,703,21
|
|
20230721,141100,322390539,703,704,704,703,2123
|
|
20230721,141000,320897987,704,704,704,704,800
|
|
20230721,140900,320334787,709,709,709,709,0
|
|
20230721,140800,320334787,709,707,709,706,208
|
|
20230721,140700,320187370,709,707,709,707,300
|
|
20230721,140600,319974834,707,707,707,707,153
|
|
20230721,140500,319866663,707,707,707,707,0
|
|
20230721,140400,319866663,707,704,707,704,33
|
|
20230721,140300,319843428,704,704,704,704,20
|
|
20230721,140200,319829348,707,707,707,707,1
|
|
20230721,140100,319828641,704,705,705,704,1751
|
|
20230721,140000,318594628,707,707,707,707,9
|
|
20230721,135900,318588265,707,707,707,707,9
|
|
20230721,135800,318581902,707,707,707,707,0
|
|
20230721,135700,318581902,707,707,707,707,0
|
|
20230721,135600,318581902,707,707,707,707,0
|
|
20230721,135500,318581902,707,707,707,707,10
|
|
20230721,135400,318574832,707,704,707,704,2665
|
|
20230721,135300,316698666,704,704,704,704,3001
|
|
20230721,135200,314585962,704,704,704,704,2265
|
|
20230721,135100,312991402,704,704,704,704,3575
|
|
20230721,135000,310474602,705,708,708,705,424
|
|
20230721,134900,310175676,708,707,708,707,12
|
|
20230721,134800,310167191,709,708,709,708,202
|
|
20230721,134700,310024173,708,708,708,708,100
|
|
20230721,134600,309953373,708,708,708,708,1
|
|
20230721,134500,309952665,704,704,704,704,0
|
|
20230721,134400,309952665,704,704,704,704,0
|
|
20230721,134300,309952665,704,705,705,704,2500
|
|
20230721,134200,308191313,705,705,705,705,0
|
|
20230721,134100,308191313,705,705,705,705,0
|
|
20230721,134000,308191313,705,707,707,705,3426
|
|
20230721,133900,305775065,708,707,708,707,602
|
|
20230721,133800,305349251,708,706,709,706,10040
|
|
20230721,133700,298235966,706,706,706,706,571
|
|
20230721,133600,297832840,706,706,706,706,0
|
|
20230721,133500,297832840,706,706,706,706,0
|
|
20230721,133400,297832840,706,706,706,706,49
|
|
20230721,133300,297798246,707,707,707,707,1
|
|
20230721,133200,297797539,705,707,707,705,9605
|
|
20230721,133100,291020204,707,709,709,707,779
|
|
20230721,133000,290467999,710,710,710,710,260
|
|
20230721,132900,290283399,710,710,710,710,129
|
|
20230721,132800,290191809,710,710,710,710,54
|
|
20230721,132700,290153469,710,710,710,710,102
|
|
20230721,132600,290081049,710,713,713,710,1385
|
|
20230721,132500,289094961,713,713,713,713,1
|
|
20230721,132400,289094248,715,715,715,715,0
|
|
20230721,132300,289094248,715,715,715,715,0
|
|
20230721,132200,289094248,715,715,715,715,259
|
|
20230721,132100,288909063,714,714,714,714,2500
|
|
20230721,132000,287124063,714,714,714,714,0
|
|
20230721,131900,287124063,714,714,714,714,0
|
|
20230721,131800,287124063,714,714,714,714,0
|
|
20230721,131700,287124063,714,713,714,713,8
|
|
20230721,131600,287118358,711,711,711,711,24
|
|
20230721,131500,287101294,715,714,715,714,400
|
|
20230721,131400,286815337,715,715,715,715,2
|
|
20230721,131300,286813907,714,714,714,711,716
|
|
20230721,131200,286304129,714,714,714,714,8
|
|
20230721,131100,286298417,717,717,717,717,0
|
|
20230721,131000,286298417,717,717,717,717,3
|
|
20230721,130900,286296266,711,711,711,711,0
|
|
20230721,130800,286296266,711,711,711,711,0
|
|
20230721,130700,286296266,711,711,711,711,0
|
|
20230721,130600,286296266,711,712,712,711,5000
|
|
20230721,130500,282737624,717,717,717,717,1
|
|
20230721,130400,282736907,712,712,712,712,358
|
|
20230721,130300,282482011,712,712,712,712,120
|
|
20230721,130200,282396571,712,712,712,712,500
|
|
20230721,130100,282040571,712,712,712,712,2014
|
|
20230721,130000,280606603,713,713,713,713,668
|
|
20230721,125900,280130319,714,714,714,714,0
|
|
20230721,125800,280130319,714,714,714,714,0
|
|
20230721,125700,280130319,714,715,715,714,288
|
|
20230721,125600,279924599,715,715,715,715,5969
|
|
20230721,125500,275656764,718,717,718,717,8
|
|
20230721,125400,275651024,718,718,718,718,0
|
|
20230721,125300,275651024,718,717,718,717,45
|
|
20230721,125200,275618758,717,717,717,717,1
|
|
20230721,125100,275618041,716,718,718,716,259
|
|
20230721,125000,275432496,718,718,718,718,34
|
|
20230721,124900,275408084,718,716,718,716,1138
|
|
20230721,124800,274591219,718,718,718,718,1009
|
|
20230721,124700,273866757,718,718,718,718,1000
|
|
20230721,124600,273148757,718,718,718,718,900
|
|
20230721,124500,272502557,723,718,723,718,472
|
|
20230721,124400,272163651,723,723,723,723,0
|
|
20230721,124300,272163651,723,723,723,723,0
|
|
20230721,124200,272163651,723,719,723,719,16
|
|
20230721,124100,272152143,717,719,720,717,374
|
|
20230721,124000,271883698,720,722,723,720,673
|
|
20230721,123900,271398143,723,722,723,722,19
|
|
20230721,123800,271384412,723,723,723,722,114
|
|
20230721,123700,271301998,723,723,723,722,17
|
|
20230721,123600,271289713,723,724,724,722,90
|
|
20230721,123500,271224560,728,727,728,727,138
|
|
20230721,123400,271124233,729,728,729,728,12
|
|
20230721,123300,271115495,729,728,729,724,2114
|
|
20230721,123200,269576768,728,728,728,728,1854
|
|
20230721,123100,268227056,729,728,729,728,1468
|
|
20230721,123000,267158342,728,727,728,727,5595
|
|
20230721,122900,263090775,727,727,727,725,1130
|
|
20230721,122800,262271265,727,724,727,724,4769
|
|
20230721,122700,258807389,724,723,725,723,4489
|
|
20230721,122600,255558099,722,722,722,722,106
|
|
20230721,122500,255481567,722,720,722,720,4648
|
|
20230721,122400,252134357,721,720,721,719,7925
|
|
20230721,122300,246430379,721,719,721,719,602
|
|
20230721,122200,245997537,722,722,722,720,1592
|
|
20230721,122100,244851113,720,720,720,720,21
|
|
20230721,122000,244835993,724,716,724,716,20321
|
|
20230721,121900,230157597,717,716,717,716,470
|
|
20230721,121800,229820631,717,714,717,714,216
|
|
20230721,121700,229665767,714,715,715,714,2
|
|
20230721,121600,229664338,715,714,715,714,101
|
|
20230721,121500,229592124,714,714,714,714,38
|
|
20230721,121400,229564992,713,713,713,713,1
|
|
20230721,121300,229564279,713,713,713,713,1020
|
|
20230721,121200,228837019,718,718,718,718,17
|
|
20230721,121100,228824813,718,718,718,718,0
|
|
20230721,121000,228824813,718,717,718,717,40
|
|
20230721,120900,228796128,717,717,717,717,0
|
|
20230721,120800,228796128,717,712,717,712,1001
|
|
20230721,120700,228083411,716,716,716,716,0
|
|
20230721,120600,228083411,716,716,716,716,0
|
|
20230721,120500,228083411,716,716,716,716,1000
|
|
20230721,120400,227367411,717,717,717,717,1
|
|
20230721,120300,227366694,716,715,718,715,83
|
|
20230721,120200,227307186,711,711,711,711,0
|
|
20230721,120100,227307186,711,711,711,711,139
|
|
20230721,120000,227208357,718,718,718,718,6
|
|
20230721,115900,227204049,718,718,718,718,2
|
|
20230721,115800,227202613,717,711,717,711,3
|
|
20230721,115700,227200473,718,718,718,718,8
|
|
20230721,115600,227194729,718,718,718,718,36
|
|
20230721,115500,227168881,719,710,719,710,694
|
|
20230721,115400,226676132,711,715,715,711,504
|
|
20230721,115300,226317747,715,718,718,715,56
|
|
20230721,115200,226277637,719,719,720,719,645
|
|
20230721,115100,225813881,719,718,719,718,494
|
|
20230721,115000,225458718,719,716,719,716,1000
|
|
20230721,114900,224740675,717,716,717,716,1201
|
|
20230721,114800,223879576,716,716,716,716,593
|
|
20230721,114700,223454988,715,714,715,710,964
|
|
20230721,114600,222768850,714,713,714,713,19
|
|
20230721,114500,222755298,712,712,712,712,0
|
|
20230721,114400,222755298,712,712,712,712,0
|
|
20230721,114300,222755298,712,714,714,712,581
|
|
20230721,114200,222341612,713,715,715,713,6508
|
|
20230721,114100,217701392,714,714,714,714,0
|
|
20230721,114000,217701392,714,714,714,714,732
|
|
20230721,113900,217178744,714,714,714,714,69
|
|
20230721,113800,217129478,715,715,715,715,0
|
|
20230721,113700,217129478,715,715,715,715,3917
|
|
20230721,113600,214328823,715,715,715,715,2
|
|
20230721,113500,214327393,716,716,716,716,0
|
|
20230721,113400,214327393,716,716,716,716,161
|
|
20230721,113300,214212117,716,715,716,715,50
|
|
20230721,113200,214176320,716,716,716,716,100
|
|
20230721,113100,214104720,713,716,716,713,80
|
|
20230721,113000,214047500,716,716,716,716,51
|
|
20230721,112900,214010984,714,714,714,712,2188
|
|
20230721,112800,212449033,719,719,719,719,323
|
|
20230721,112700,212216796,720,713,720,713,1489
|
|
20230721,112600,211147208,711,711,713,711,1162
|
|
20230721,112500,210321024,711,710,711,710,579
|
|
20230721,112400,209909704,710,710,710,710,10
|
|
20230721,112300,209902604,710,710,710,710,665
|
|
20230721,112200,209430454,707,710,710,707,539
|
|
20230721,112100,209049366,710,707,710,707,11560
|
|
20230721,112000,200874774,706,703,706,703,19306
|
|
20230721,111900,187259497,701,701,701,701,0
|
|
20230721,111800,187259497,701,701,701,701,4204
|
|
20230721,111700,184312493,701,701,701,701,0
|
|
20230721,111600,184312493,701,701,701,701,0
|
|
20230721,111500,184312493,701,703,703,701,3030
|
|
20230721,111400,182186302,703,703,703,703,2122
|
|
20230721,111300,180694536,703,703,703,703,0
|
|
20230721,111200,180694536,703,703,703,703,20
|
|
20230721,111100,180680476,704,704,704,704,0
|
|
20230721,111000,180680476,704,704,704,704,0
|
|
20230721,110900,180680476,704,704,704,703,16
|
|
20230721,110800,180669213,704,704,704,704,0
|
|
20230721,110700,180669213,704,703,704,703,303
|
|
20230721,110600,180455903,704,704,704,704,300
|
|
20230721,110500,180244703,704,704,704,704,7
|
|
20230721,110400,180239775,705,705,705,705,5
|
|
20230721,110300,180236250,704,704,704,704,11
|
|
20230721,110200,180228506,705,705,705,704,129
|
|
20230721,110100,180137562,705,705,705,705,1
|
|
20230721,110000,180136857,705,705,705,705,199
|
|
20230721,105900,179996562,705,705,705,705,10
|
|
20230721,105800,179989512,705,705,705,705,2242
|
|
20230721,105700,178408902,705,705,705,705,2
|
|
20230721,105600,178407492,705,705,705,705,0
|
|
20230721,105500,178407492,705,705,705,705,67
|
|
20230721,105400,178360257,703,703,703,703,0
|
|
20230721,105300,178360257,703,703,703,703,506
|
|
20230721,105200,178004539,704,704,704,704,20
|
|
20230721,105100,177990459,704,704,704,701,55
|
|
20230721,105000,177951871,705,705,705,705,39
|
|
20230721,104900,177924376,705,705,705,705,109
|
|
20230721,104800,177847531,705,705,705,705,0
|
|
20230721,104700,177847531,705,705,705,705,0
|
|
20230721,104600,177847531,705,705,705,705,20
|
|
20230721,104500,177833431,705,705,705,705,0
|
|
20230721,104400,177833431,705,705,705,705,53
|
|
20230721,104300,177796066,705,705,705,705,10
|
|
20230721,104200,177789016,700,705,705,700,4554
|
|
20230721,104100,174597274,705,705,705,705,100
|
|
20230721,104000,174526774,705,704,705,704,1114
|
|
20230721,103900,173742508,704,706,707,704,996
|
|
20230721,103800,173041057,701,704,704,701,23911
|
|
20230721,103700,156267154,704,704,704,704,0
|
|
20230721,103600,156267154,704,704,704,704,0
|
|
20230721,103500,156267154,704,704,704,700,20624
|
|
20230721,103400,141824204,705,705,705,705,0
|
|
20230721,103300,141824204,705,705,705,705,358
|
|
20230721,103200,141571814,705,706,707,700,20020
|
|
20230721,103100,127525074,706,706,706,706,84
|
|
20230721,103000,127465770,708,708,708,708,1
|
|
20230721,102900,127465062,702,706,706,702,1261
|
|
20230721,102800,126576663,708,708,708,708,0
|
|
20230721,102700,126576663,708,708,708,708,386
|
|
20230721,102600,126303375,706,708,708,706,2
|
|
20230721,102500,126301961,707,707,707,707,0
|
|
20230721,102400,126301961,707,707,707,707,746
|
|
20230721,102300,125774539,707,707,707,707,26
|
|
20230721,102200,125756157,707,707,707,707,7
|
|
20230721,102100,125751208,707,707,707,707,1050
|
|
20230721,102000,125008858,707,707,707,707,5
|
|
20230721,101900,125005323,705,705,705,705,192
|
|
20230721,101800,124869963,705,705,705,705,0
|
|
20230721,101700,124869963,705,705,705,705,0
|
|
20230721,101600,124869963,705,709,709,705,834
|
|
20230721,101500,124280790,708,709,709,708,1323
|
|
20230721,101400,123343799,709,708,710,707,5474
|
|
20230721,101300,119464085,707,708,708,707,3264
|
|
20230721,101200,117153573,709,706,709,706,11327
|
|
20230721,101100,109142185,706,706,706,706,100
|
|
20230721,101000,109071585,706,706,706,706,300
|
|
20230721,100900,108859785,706,705,706,705,1301
|
|
20230721,100800,107941549,705,704,706,704,1584
|
|
20230721,100700,106823770,705,704,705,704,1503
|
|
20230721,100600,105765312,703,703,703,703,2432
|
|
20230721,100500,104055616,703,703,703,703,849
|
|
20230721,100400,103458769,703,703,703,703,696
|
|
20230721,100300,102969481,704,704,704,704,0
|
|
20230721,100200,102969481,704,704,704,704,0
|
|
20230721,100100,102969481,704,702,704,702,336
|
|
20230721,100000,102733605,703,700,703,700,3967
|
|
20230721,095900,99956027,700,700,700,699,5162
|
|
20230721,095800,96345638,700,701,701,700,2521
|
|
20230721,095700,94580438,701,702,702,701,244
|
|
20230721,095600,94409350,702,702,702,702,100
|
|
20230721,095500,94339150,702,702,702,702,739
|
|
20230721,095400,93820372,704,704,704,704,1
|
|
20230721,095300,93819668,701,704,704,701,2127
|
|
20230721,095200,92328260,701,704,704,701,10000
|
|
20230721,095100,85310953,703,705,705,703,1003
|
|
20230721,095000,84605558,705,705,705,705,2
|
|
20230721,094900,84604148,705,705,705,704,280
|
|
20230721,094800,84406768,704,706,707,704,350
|
|
20230721,094700,84160004,706,707,707,706,132
|
|
20230721,094600,84066808,707,706,707,706,115
|
|
20230721,094500,83985615,706,706,706,705,556
|
|
20230721,094400,83593484,706,706,706,706,0
|
|
20230721,094300,83593484,706,706,706,706,1
|
|
20230721,094200,83592778,708,708,708,708,189
|
|
20230721,094100,83458966,708,708,708,708,0
|
|
20230721,094000,83458966,708,707,708,706,14
|
|
20230721,093900,83449058,708,708,708,708,0
|
|
20230721,093800,83449058,708,708,708,708,5
|
|
20230721,093700,83445518,708,705,708,705,320
|
|
20230721,093600,83219892,705,703,705,703,2661
|
|
20230721,093500,81348451,702,702,702,702,843
|
|
20230721,093400,80756665,702,702,702,702,558
|
|
20230721,093300,80364949,700,701,703,699,4502
|
|
20230721,093200,77215693,705,705,705,700,9615
|
|
20230721,093100,70478498,705,707,708,701,11463
|
|
20230721,093000,62414670,707,707,708,707,28
|
|
20230721,092900,62394864,707,705,707,705,145
|
|
20230721,092800,62292637,706,708,710,701,5589
|
|
20230721,092700,58355800,711,711,711,711,2143
|
|
20230721,092600,56832127,711,710,711,707,1495
|
|
20230721,092500,55774808,710,710,711,710,300
|
|
20230721,092400,55561788,710,710,710,710,47
|
|
20230721,092300,55528418,712,712,712,712,407
|
|
20230721,092200,55238634,710,712,712,710,1005
|
|
20230721,092100,54524071,712,711,712,711,5857
|
|
20230721,092000,50359743,711,712,712,710,2414
|
|
20230721,091900,48645790,712,712,712,712,300
|
|
20230721,091800,48432190,712,712,712,712,143
|
|
20230721,091700,48330374,710,709,710,709,6045
|
|
20230721,091600,44040719,709,709,709,709,0
|
|
20230721,091500,44040719,709,709,709,708,1538
|
|
20230721,091400,42950717,709,709,709,708,787
|
|
20230721,091300,42392774,709,709,709,708,6347
|
|
20230721,091200,37894092,709,705,709,705,1248
|
|
20230721,091100,37010702,707,706,707,706,2526
|
|
20230721,091000,35225151,707,706,707,705,325
|
|
20230721,090900,34995750,706,706,707,706,4206
|
|
20230721,090800,32023692,706,706,706,706,1
|
|
20230721,090700,32022986,699,709,713,699,14577
|
|
20230721,090600,21808138,715,715,715,710,3101
|
|
20230721,090500,19604378,716,704,716,704,1239
|
|
20230721,090400,18729282,705,698,705,697,2276
|
|
20230721,090300,17128598,697,700,700,697,3215
|
|
20230721,090200,14886270,700,699,700,693,5079
|
|
20230721,090100,11355857,694,710,710,690,14396
|
|
20230721,090000,1324023,712,715,715,712,1854
|