611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190800,630181101,736,736,736,736,2181
|
|
20230703,190700,630181101,736,736,736,736,0
|
|
20230703,190600,630181101,736,736,736,736,0
|
|
20230703,190500,630181101,736,736,736,736,0
|
|
20230703,190400,630181101,736,736,736,736,0
|
|
20230703,190300,630181101,736,736,736,736,0
|
|
20230703,190200,630181101,736,736,736,736,0
|
|
20230703,190100,630181101,736,736,736,736,0
|
|
20230703,190000,630181101,736,736,736,736,0
|
|
20230703,185900,630181101,736,736,736,736,0
|
|
20230703,185800,630181101,736,736,736,736,0
|
|
20230703,185700,630181101,736,736,736,736,0
|
|
20230703,185600,630181101,736,736,736,736,0
|
|
20230703,185500,630181101,736,736,736,736,0
|
|
20230703,185400,630181101,736,736,736,736,0
|
|
20230703,185300,630181101,736,736,736,736,0
|
|
20230703,185200,630181101,736,736,736,736,0
|
|
20230703,185100,630181101,736,736,736,736,0
|
|
20230703,185000,630181101,736,736,736,736,0
|
|
20230703,184900,630181101,736,736,736,736,0
|
|
20230703,184800,630181101,736,736,736,736,0
|
|
20230703,184700,630181101,736,736,736,736,0
|
|
20230703,184600,630181101,736,736,736,736,0
|
|
20230703,184500,630181101,736,736,736,736,0
|
|
20230703,184400,630181101,736,736,736,736,0
|
|
20230703,184300,630181101,736,736,736,736,0
|
|
20230703,184200,630181101,736,736,736,736,0
|
|
20230703,184100,630181101,736,736,736,736,0
|
|
20230703,184000,630181101,736,736,736,736,0
|
|
20230703,183900,630181101,736,736,736,736,0
|
|
20230703,183800,630181101,736,736,736,736,2181
|
|
20230703,183700,630181101,736,736,736,736,0
|
|
20230703,183600,630181101,736,736,736,736,0
|
|
20230703,183500,630181101,736,736,736,736,0
|
|
20230703,183400,630181101,736,736,736,736,0
|
|
20230703,183300,630181101,736,736,736,736,0
|
|
20230703,183200,630181101,736,736,736,736,0
|
|
20230703,183100,630181101,736,736,736,736,0
|
|
20230703,183000,630181101,736,736,736,736,0
|
|
20230703,182900,630181101,736,736,736,736,0
|
|
20230703,182800,630181101,736,736,736,736,0
|
|
20230703,182700,630181101,736,736,736,736,0
|
|
20230703,182600,630181101,736,736,736,736,0
|
|
20230703,182500,630181101,736,736,736,736,0
|
|
20230703,182400,630181101,736,736,736,736,0
|
|
20230703,182300,630181101,736,736,736,736,0
|
|
20230703,182200,630181101,736,736,736,736,0
|
|
20230703,182100,630181101,736,736,736,736,0
|
|
20230703,182000,630181101,736,736,736,736,0
|
|
20230703,181900,630181101,736,736,736,736,0
|
|
20230703,181800,630181101,736,736,736,736,0
|
|
20230703,181700,630181101,736,736,736,736,0
|
|
20230703,181600,630181101,736,736,736,736,0
|
|
20230703,181500,630181101,736,736,736,736,0
|
|
20230703,181400,630181101,736,736,736,736,0
|
|
20230703,181300,630181101,736,736,736,736,0
|
|
20230703,181200,630181101,736,736,736,736,0
|
|
20230703,181100,630181101,736,736,736,736,0
|
|
20230703,181000,630181101,736,736,736,736,0
|
|
20230703,180900,630181101,736,736,736,736,0
|
|
20230703,180800,630181101,736,736,736,736,2181
|
|
20230703,180700,630181101,736,736,736,736,0
|
|
20230703,180600,630181101,736,736,736,736,0
|
|
20230703,180500,630181101,736,736,736,736,0
|
|
20230703,180400,630181101,736,736,736,736,0
|
|
20230703,180300,630181101,736,736,736,736,0
|
|
20230703,180200,630181101,736,736,736,736,0
|
|
20230703,180100,630181101,736,736,736,736,0
|
|
20230703,180000,630181101,736,736,736,736,0
|
|
20230703,175900,630181101,736,736,736,736,0
|
|
20230703,175800,630181101,736,736,736,736,0
|
|
20230703,175700,630181101,736,736,736,736,0
|
|
20230703,175600,630181101,736,736,736,736,0
|
|
20230703,175500,630181101,736,736,736,736,0
|
|
20230703,175400,630181101,736,736,736,736,0
|
|
20230703,175300,630181101,736,736,736,736,0
|
|
20230703,175200,630181101,736,736,736,736,0
|
|
20230703,175100,630181101,736,736,736,736,0
|
|
20230703,175000,630181101,736,736,736,736,0
|
|
20230703,174900,630181101,736,736,736,736,0
|
|
20230703,174800,630181101,736,736,736,736,0
|
|
20230703,174700,630181101,736,736,736,736,0
|
|
20230703,174600,630181101,736,736,736,736,0
|
|
20230703,174500,630181101,736,736,736,736,0
|
|
20230703,174400,630181101,736,736,736,736,0
|
|
20230703,174300,630181101,736,736,736,736,0
|
|
20230703,174200,630181101,736,736,736,736,0
|
|
20230703,174100,630181101,736,736,736,736,0
|
|
20230703,174000,630181101,736,736,736,736,0
|
|
20230703,173900,630181101,736,736,736,736,0
|
|
20230703,173800,630181101,736,736,736,736,2181
|
|
20230703,173700,630181101,736,736,736,736,0
|
|
20230703,173600,630181101,736,736,736,736,0
|
|
20230703,173500,630181101,736,736,736,736,0
|
|
20230703,173400,630181101,736,736,736,736,0
|
|
20230703,173300,630181101,736,736,736,736,0
|
|
20230703,173200,630181101,736,736,736,736,0
|
|
20230703,173100,630181101,736,736,736,736,0
|
|
20230703,173000,630181101,736,736,736,736,0
|
|
20230703,172900,630181101,736,736,736,736,0
|
|
20230703,172800,630181101,736,736,736,736,0
|
|
20230703,172700,630181101,736,736,736,736,0
|
|
20230703,172600,630181101,736,736,736,736,0
|
|
20230703,172500,630181101,736,736,736,736,0
|
|
20230703,172400,630181101,736,736,736,736,0
|
|
20230703,172300,630181101,736,736,736,736,0
|
|
20230703,172200,630181101,736,736,736,736,0
|
|
20230703,172100,630181101,736,736,736,736,0
|
|
20230703,172000,630181101,736,736,736,736,0
|
|
20230703,171900,630181101,736,736,736,736,0
|
|
20230703,171800,630181101,736,736,736,736,0
|
|
20230703,171700,630181101,736,736,736,736,0
|
|
20230703,171600,630181101,736,736,736,736,0
|
|
20230703,171500,630181101,736,736,736,736,0
|
|
20230703,171400,630181101,736,736,736,736,0
|
|
20230703,171300,630181101,736,736,736,736,0
|
|
20230703,171200,630181101,736,736,736,736,0
|
|
20230703,171100,630181101,736,736,736,736,0
|
|
20230703,171000,630181101,736,736,736,736,0
|
|
20230703,170900,630181101,736,736,736,736,0
|
|
20230703,170800,630181101,736,736,736,736,2181
|
|
20230703,170700,630181101,736,736,736,736,0
|
|
20230703,170600,630181101,736,736,736,736,0
|
|
20230703,170500,630181101,736,736,736,736,0
|
|
20230703,170400,630181101,736,736,736,736,0
|
|
20230703,170300,630181101,736,736,736,736,0
|
|
20230703,170200,630181101,736,736,736,736,0
|
|
20230703,170100,630181101,736,736,736,736,0
|
|
20230703,170000,630181101,736,736,736,736,0
|
|
20230703,165900,630181101,736,736,736,736,0
|
|
20230703,165800,630181101,736,736,736,736,0
|
|
20230703,165700,630181101,736,736,736,736,0
|
|
20230703,165600,630181101,736,736,736,736,0
|
|
20230703,165500,630181101,736,736,736,736,0
|
|
20230703,165400,630181101,736,736,736,736,0
|
|
20230703,165300,630181101,736,736,736,736,0
|
|
20230703,165200,630181101,736,736,736,736,0
|
|
20230703,165100,630181101,736,736,736,736,0
|
|
20230703,165000,630181101,736,736,736,736,0
|
|
20230703,164900,630181101,736,736,736,736,0
|
|
20230703,164800,630181101,736,736,736,736,0
|
|
20230703,164700,630181101,736,736,736,736,0
|
|
20230703,164600,630181101,736,736,736,736,0
|
|
20230703,164500,630181101,736,736,736,736,0
|
|
20230703,164400,630181101,736,736,736,736,0
|
|
20230703,164300,630181101,736,736,736,736,0
|
|
20230703,164200,630181101,736,736,736,736,0
|
|
20230703,164100,630181101,736,736,736,736,0
|
|
20230703,164000,630181101,736,736,736,736,0
|
|
20230703,163900,630181101,736,736,736,736,0
|
|
20230703,163800,630181101,736,736,736,736,2181
|
|
20230703,163700,630181101,736,736,736,736,0
|
|
20230703,163600,630181101,736,736,736,736,0
|
|
20230703,163500,630181101,736,736,736,736,0
|
|
20230703,163400,630181101,736,736,736,736,0
|
|
20230703,163300,630181101,736,736,736,736,0
|
|
20230703,163200,630181101,736,736,736,736,0
|
|
20230703,163100,630181101,736,736,736,736,0
|
|
20230703,163000,630181101,736,736,736,736,0
|
|
20230703,162900,630181101,736,736,736,736,0
|
|
20230703,162800,630181101,736,736,736,736,0
|
|
20230703,162700,630181101,736,736,736,736,0
|
|
20230703,162600,630181101,736,736,736,736,0
|
|
20230703,162500,630181101,736,736,736,736,0
|
|
20230703,162400,630181101,736,736,736,736,0
|
|
20230703,162300,630181101,736,736,736,736,0
|
|
20230703,162200,630181101,736,736,736,736,0
|
|
20230703,162100,630181101,736,736,736,736,0
|
|
20230703,162000,630181101,736,736,736,736,0
|
|
20230703,161900,630181101,736,736,736,736,0
|
|
20230703,161800,630181101,736,736,736,736,0
|
|
20230703,161700,630181101,736,736,736,736,0
|
|
20230703,161600,630181101,736,736,736,736,0
|
|
20230703,161500,630181101,736,736,736,736,0
|
|
20230703,161400,630181101,736,736,736,736,0
|
|
20230703,161300,630181101,736,736,736,736,0
|
|
20230703,161200,630181101,736,736,736,736,0
|
|
20230703,161100,630181101,736,736,736,736,0
|
|
20230703,161000,630181101,736,736,736,736,0
|
|
20230703,160900,630181101,736,736,736,736,0
|
|
20230703,160800,630181101,736,736,736,736,2181
|
|
20230703,160700,630181101,736,736,736,736,0
|
|
20230703,160600,630181101,736,736,736,736,0
|
|
20230703,160500,630181101,736,736,736,736,0
|
|
20230703,160400,630181101,736,736,736,736,0
|
|
20230703,160300,630181101,736,736,736,736,0
|
|
20230703,160200,630181101,736,736,736,736,0
|
|
20230703,160100,630181101,736,736,736,736,0
|
|
20230703,160000,630181101,736,736,736,736,0
|
|
20230703,155900,630181101,736,736,736,736,0
|
|
20230703,155800,630181101,736,736,736,736,0
|
|
20230703,155700,630181101,736,736,736,736,0
|
|
20230703,155600,630181101,736,736,736,736,0
|
|
20230703,155500,630181101,736,736,736,736,0
|
|
20230703,155400,630181101,736,736,736,736,0
|
|
20230703,155300,630181101,736,736,736,736,0
|
|
20230703,155200,630181101,736,736,736,736,0
|
|
20230703,155100,630181101,736,736,736,736,0
|
|
20230703,155000,630181101,736,736,736,736,0
|
|
20230703,154900,630181101,736,736,736,736,0
|
|
20230703,154800,630181101,736,736,736,736,0
|
|
20230703,154700,630181101,736,736,736,736,0
|
|
20230703,154600,630181101,736,736,736,736,0
|
|
20230703,154500,630181101,736,736,736,736,0
|
|
20230703,154400,630181101,736,736,736,736,0
|
|
20230703,154300,630181101,736,736,736,736,0
|
|
20230703,154200,630181101,736,736,736,736,0
|
|
20230703,154100,630181101,736,736,736,736,0
|
|
20230703,154000,630181101,736,736,736,736,0
|
|
20230703,153900,630181101,736,736,736,736,0
|
|
20230703,153800,630181101,736,736,736,736,2181
|
|
20230703,153700,630181101,736,736,736,736,0
|
|
20230703,153600,630181101,736,736,736,736,0
|
|
20230703,153500,630181101,736,736,736,736,0
|
|
20230703,153400,630181101,736,736,736,736,0
|
|
20230703,153300,630181101,736,736,736,736,0
|
|
20230703,153200,630181101,736,736,736,736,0
|
|
20230703,153100,630181101,736,736,736,736,0
|
|
20230703,153000,630181101,736,736,736,736,2181
|
|
20230703,152900,628575885,736,736,736,736,0
|
|
20230703,152800,628575885,736,736,736,736,0
|
|
20230703,152700,628575885,736,736,736,736,0
|
|
20230703,152600,628575885,736,736,736,736,0
|
|
20230703,152500,628575885,736,736,736,736,0
|
|
20230703,152400,628575885,736,736,736,736,0
|
|
20230703,152300,628575885,736,736,736,736,0
|
|
20230703,152200,628575885,736,736,736,736,0
|
|
20230703,152100,628575885,736,736,736,736,0
|
|
20230703,152000,628575885,736,736,736,736,0
|
|
20230703,151900,628575885,736,736,736,736,0
|
|
20230703,151800,628575885,736,732,736,732,301
|
|
20230703,151700,628355549,736,736,736,736,137
|
|
20230703,151600,628254717,732,736,736,732,667
|
|
20230703,151500,627765865,733,736,736,733,179
|
|
20230703,151400,627634241,733,737,737,733,63
|
|
20230703,151300,627587814,737,737,737,737,63
|
|
20230703,151200,627541383,732,737,737,732,65
|
|
20230703,151100,627493493,737,737,737,737,62
|
|
20230703,151000,627447799,737,733,737,733,71
|
|
20230703,150900,627395694,733,732,736,732,4920
|
|
20230703,150800,623789300,733,733,733,733,68
|
|
20230703,150700,623739456,733,733,733,733,199
|
|
20230703,150600,623593589,733,733,733,733,69
|
|
20230703,150500,623543012,732,732,732,732,1000
|
|
20230703,150400,622811012,733,737,737,733,614
|
|
20230703,150300,622360694,737,735,737,735,63
|
|
20230703,150200,622314267,738,736,738,736,65
|
|
20230703,150100,622266389,735,735,735,735,791
|
|
20230703,150000,621685004,735,731,735,731,4999
|
|
20230703,145900,618013363,730,731,731,730,5986
|
|
20230703,145800,613639821,736,731,736,731,66
|
|
20230703,145700,613591250,731,736,736,731,5065
|
|
20230703,145600,609885095,736,736,736,736,65
|
|
20230703,145500,609837255,736,736,736,736,65
|
|
20230703,145400,609789415,736,736,736,736,65
|
|
20230703,145300,609741575,736,735,736,735,64
|
|
20230703,145200,609694472,736,733,736,732,5610
|
|
20230703,145100,605582688,733,733,733,733,2179
|
|
20230703,145000,603985481,737,737,737,737,64
|
|
20230703,144900,603938313,738,738,738,738,64
|
|
20230703,144800,603891081,738,738,738,738,64
|
|
20230703,144700,603843849,738,738,738,738,64
|
|
20230703,144600,603796617,738,738,738,738,64
|
|
20230703,144500,603749385,738,738,738,738,64
|
|
20230703,144400,603702153,738,735,738,734,5218
|
|
20230703,144300,599871797,735,738,739,735,1064
|
|
20230703,144200,599089561,738,738,738,738,63
|
|
20230703,144100,599043067,738,739,739,738,164
|
|
20230703,144000,598921971,738,738,738,738,63
|
|
20230703,143900,598875477,741,738,741,735,7662
|
|
20230703,143800,593241174,741,740,741,740,63
|
|
20230703,143700,593194496,741,739,741,739,63
|
|
20230703,143600,593147815,741,740,741,740,62
|
|
20230703,143500,593101878,741,740,741,740,62
|
|
20230703,143400,593055937,741,740,741,740,62
|
|
20230703,143300,593010000,741,740,741,740,62
|
|
20230703,143200,592964059,740,741,741,740,63
|
|
20230703,143100,592917377,742,741,742,741,62
|
|
20230703,143000,592871375,742,740,742,740,62
|
|
20230703,142900,592825379,742,741,742,741,62
|
|
20230703,142800,592779377,742,741,742,741,62
|
|
20230703,142700,592733377,742,741,742,741,63
|
|
20230703,142600,592686645,740,740,740,740,63
|
|
20230703,142500,592640025,738,741,741,738,267
|
|
20230703,142400,592442790,741,741,741,741,63
|
|
20230703,142300,592396107,741,741,741,741,62
|
|
20230703,142200,592350165,742,742,742,742,62
|
|
20230703,142100,592304161,742,742,742,742,63
|
|
20230703,142000,592257415,738,738,738,738,2263
|
|
20230703,141900,590587321,738,738,738,738,63
|
|
20230703,141800,590540827,738,738,738,738,123
|
|
20230703,141700,590450053,738,738,738,738,73
|
|
20230703,141600,590396179,738,738,738,738,2600
|
|
20230703,141500,588477379,738,738,738,738,63
|
|
20230703,141400,588430885,738,738,738,738,63
|
|
20230703,141300,588384391,739,738,739,738,62
|
|
20230703,141200,588338574,740,740,740,740,62
|
|
20230703,141100,588292694,740,740,740,740,62
|
|
20230703,141000,588246814,740,740,740,740,63
|
|
20230703,140900,588200194,735,740,740,735,63
|
|
20230703,140800,588153579,740,740,740,740,562
|
|
20230703,140700,587737699,740,740,740,740,62
|
|
20230703,140600,587691819,740,740,740,740,62
|
|
20230703,140500,587645939,740,740,740,740,562
|
|
20230703,140400,587230059,741,741,741,741,407
|
|
20230703,140300,586928472,741,741,741,741,62
|
|
20230703,140200,586882530,741,741,741,741,62
|
|
20230703,140100,586836588,740,739,740,739,362
|
|
20230703,140000,586568732,733,743,744,733,41047
|
|
20230703,135900,556084994,743,743,743,743,4628
|
|
20230703,135800,552646390,742,742,744,742,4062
|
|
20230703,135700,549632279,744,743,744,743,62
|
|
20230703,135600,549586152,743,743,744,743,79
|
|
20230703,135500,549527406,743,743,743,743,362
|
|
20230703,135400,549258440,743,743,743,743,62
|
|
20230703,135300,549212374,743,743,743,743,62
|
|
20230703,135200,549166308,743,742,743,742,517
|
|
20230703,135100,548782580,742,739,742,739,1032
|
|
20230703,135000,548017928,739,736,740,736,1163
|
|
20230703,134900,547157939,736,736,736,736,69
|
|
20230703,134800,547107155,736,737,738,736,6063
|
|
20230703,134700,542632920,738,736,738,736,363
|
|
20230703,134600,542365520,737,734,737,734,4763
|
|
20230703,134500,538858215,734,734,734,734,1080
|
|
20230703,134400,538065495,735,734,735,734,63
|
|
20230703,134300,538019205,735,734,735,734,63
|
|
20230703,134200,537972957,734,733,734,733,363
|
|
20230703,134100,537706537,733,733,733,733,563
|
|
20230703,134000,537293858,733,734,734,733,978
|
|
20230703,133900,536576921,734,733,734,730,2149
|
|
20230703,133800,535003129,733,733,733,733,276
|
|
20230703,133700,534800821,733,733,733,733,63
|
|
20230703,133600,534754642,732,732,733,731,3382
|
|
20230703,133500,532282140,733,732,733,732,1028
|
|
20230703,133400,531529424,733,733,733,733,63
|
|
20230703,133300,531483245,733,733,733,733,163
|
|
20230703,133200,531363766,733,733,733,733,63
|
|
20230703,133100,531317587,731,733,733,731,1658
|
|
20230703,133000,530105407,731,735,735,731,21156
|
|
20230703,132900,514618148,734,736,736,734,6895
|
|
20230703,132800,509557092,736,736,736,736,573
|
|
20230703,132700,509135364,736,736,736,736,74
|
|
20230703,132600,509080900,736,736,736,736,63
|
|
20230703,132500,509034532,736,736,736,736,63
|
|
20230703,132400,508988164,736,736,736,736,63
|
|
20230703,132300,508941796,737,736,737,736,63
|
|
20230703,132200,508895412,735,737,737,735,2221
|
|
20230703,132100,507262851,737,737,737,737,63
|
|
20230703,132000,507216420,737,737,737,737,63
|
|
20230703,131900,507169989,737,737,737,737,63
|
|
20230703,131800,507123558,736,738,738,736,564
|
|
20230703,131700,506708328,738,738,738,738,63
|
|
20230703,131600,506661834,738,738,738,738,1063
|
|
20230703,131500,505877340,738,738,738,738,63
|
|
20230703,131400,505830846,738,738,738,738,63
|
|
20230703,131300,505784352,738,738,738,738,63
|
|
20230703,131200,505737858,738,738,738,738,63
|
|
20230703,131100,505691364,738,738,738,738,63
|
|
20230703,131000,505644870,738,738,738,738,63
|
|
20230703,130900,505598376,739,738,739,738,1839
|
|
20230703,130800,504240029,736,736,736,736,1287
|
|
20230703,130700,503292797,736,736,736,736,162
|
|
20230703,130600,503173565,735,736,736,735,162
|
|
20230703,130500,503054433,736,736,736,736,61
|
|
20230703,130400,503009537,736,736,736,736,61
|
|
20230703,130300,502964641,736,736,736,736,60
|
|
20230703,130200,502920481,736,736,736,736,60
|
|
20230703,130100,502876321,736,736,736,736,60
|
|
20230703,130000,502832161,735,736,736,735,3059
|
|
20230703,125900,500583737,736,738,738,736,1355
|
|
20230703,125800,499586339,738,737,738,737,58
|
|
20230703,125700,499543552,738,738,738,738,58
|
|
20230703,125600,499500748,737,736,737,736,362
|
|
20230703,125500,499233958,737,737,737,737,57
|
|
20230703,125400,499191949,738,736,738,736,57
|
|
20230703,125300,499149951,737,737,737,737,501
|
|
20230703,125200,498780714,737,736,737,736,2696
|
|
20230703,125100,496793776,735,736,736,735,419
|
|
20230703,125000,496485755,737,737,737,737,152
|
|
20230703,124900,496373731,735,737,737,735,841
|
|
20230703,124800,495755486,736,737,737,735,2483
|
|
20230703,124700,493930121,735,736,738,735,2136
|
|
20230703,124600,492359947,736,735,736,735,671
|
|
20230703,124500,491866660,737,736,737,736,53
|
|
20230703,124400,491827612,735,736,738,735,2095
|
|
20230703,124300,490287609,736,737,738,736,55
|
|
20230703,124200,490247026,738,738,738,738,52
|
|
20230703,124100,490208650,738,738,738,738,52
|
|
20230703,124000,490170274,738,738,738,738,52
|
|
20230703,123900,490131898,738,738,738,738,51
|
|
20230703,123800,490094260,738,738,738,738,651
|
|
20230703,123700,489613822,738,738,738,738,52
|
|
20230703,123600,489575446,738,737,738,737,50
|
|
20230703,123500,489538551,736,738,738,736,55
|
|
20230703,123400,489497971,738,738,738,738,50
|
|
20230703,123300,489461071,738,737,738,737,49
|
|
20230703,123200,489424915,736,738,738,736,55
|
|
20230703,123100,489384337,737,738,738,737,55
|
|
20230703,123000,489343753,737,737,737,737,73
|
|
20230703,122900,489289952,737,737,737,737,48
|
|
20230703,122800,489254576,737,737,737,737,48
|
|
20230703,122700,489219200,738,738,738,738,48
|
|
20230703,122600,489183776,735,739,739,735,4609
|
|
20230703,122500,485792220,739,738,739,738,438
|
|
20230703,122400,485468971,738,738,738,738,47
|
|
20230703,122300,485434285,736,738,738,736,4594
|
|
20230703,122200,482050942,738,738,738,738,46
|
|
20230703,122100,482016994,738,740,740,738,92
|
|
20230703,122000,481949006,740,740,740,740,46
|
|
20230703,121900,481914966,740,740,740,740,55
|
|
20230703,121800,481874266,740,740,740,740,45
|
|
20230703,121700,481840966,738,740,740,738,95
|
|
20230703,121600,481770766,740,740,740,740,45
|
|
20230703,121500,481737466,740,740,740,740,44
|
|
20230703,121400,481704906,741,741,741,741,44
|
|
20230703,121300,481672302,740,741,741,740,46
|
|
20230703,121200,481638218,742,742,742,742,43
|
|
20230703,121100,481606312,740,741,741,740,47
|
|
20230703,121000,481571489,741,741,741,741,43
|
|
20230703,120900,481539626,742,742,742,742,43
|
|
20230703,120800,481507720,742,742,742,742,71
|
|
20230703,120700,481455038,742,742,742,742,57
|
|
20230703,120600,481412744,743,743,743,743,42
|
|
20230703,120500,481381538,739,739,739,739,42
|
|
20230703,120400,481350500,740,740,740,740,2042
|
|
20230703,120300,479839420,740,739,740,739,42
|
|
20230703,120200,479808341,736,740,740,736,542
|
|
20230703,120100,479409265,740,740,740,740,0
|
|
20230703,120000,479409265,740,740,740,740,41
|
|
20230703,115900,479378925,740,740,740,740,41
|
|
20230703,115800,479348585,740,739,740,739,41
|
|
20230703,115700,479318265,739,739,739,739,41
|
|
20230703,115600,479287966,739,739,739,739,40
|
|
20230703,115500,479258406,737,737,737,737,5210
|
|
20230703,115400,475418636,737,737,737,737,42
|
|
20230703,115300,475387682,737,737,737,737,40
|
|
20230703,115200,475358202,737,737,737,737,40
|
|
20230703,115100,475328722,737,737,737,737,39
|
|
20230703,115000,475299979,737,737,737,737,199
|
|
20230703,114900,475153316,737,736,737,736,39
|
|
20230703,114800,475124574,737,734,737,734,3039
|
|
20230703,114700,472893831,737,736,737,736,39
|
|
20230703,114600,472865092,737,734,737,734,1038
|
|
20230703,114500,472103086,737,735,737,734,4038
|
|
20230703,114400,469135314,737,737,737,737,38
|
|
20230703,114300,469107308,737,737,737,737,38
|
|
20230703,114200,469079302,737,737,737,737,38
|
|
20230703,114100,469051296,737,736,737,736,3038
|
|
20230703,114000,466815290,737,737,737,737,237
|
|
20230703,113900,466640621,737,736,737,736,3037
|
|
20230703,113800,464405352,736,735,736,735,2215
|
|
20230703,113700,462777290,736,736,736,736,2820
|
|
20230703,113600,460701770,737,737,737,737,43
|
|
20230703,113500,460670079,736,736,736,736,254
|
|
20230703,113400,460483135,736,736,736,736,74
|
|
20230703,113300,460428671,736,736,736,736,36
|
|
20230703,113200,460402175,736,736,736,736,36
|
|
20230703,113100,460375679,737,735,737,735,362
|
|
20230703,113000,460109537,737,735,737,735,2884
|
|
20230703,112900,457989725,737,737,737,737,36
|
|
20230703,112800,457963193,737,737,737,737,35
|
|
20230703,112700,457937398,737,736,737,736,3035
|
|
20230703,112600,455703603,736,736,736,736,9035
|
|
20230703,112500,449053843,736,736,736,736,35
|
|
20230703,112400,449028083,736,736,736,736,35
|
|
20230703,112300,449002323,733,733,733,733,3148
|
|
20230703,112200,446694839,733,733,733,733,35
|
|
20230703,112100,446669184,733,733,733,733,35
|
|
20230703,112000,446643529,733,733,733,733,34
|
|
20230703,111900,446618607,733,732,733,732,7807
|
|
20230703,111800,440903849,733,732,733,732,634
|
|
20230703,111700,440439727,732,734,734,732,7425
|
|
20230703,111600,434997292,736,736,736,736,34
|
|
20230703,111500,434972268,736,737,737,734,5039
|
|
20230703,111400,431271659,737,737,737,737,33
|
|
20230703,111300,431247338,737,735,737,735,1583
|
|
20230703,111200,430083767,737,737,737,737,440
|
|
20230703,111100,429759487,737,737,737,737,33
|
|
20230703,111000,429735166,737,737,737,737,33
|
|
20230703,110900,429710845,735,737,737,735,2362
|
|
20230703,110800,427974281,737,736,737,736,133
|
|
20230703,110700,427876378,736,736,736,736,232
|
|
20230703,110600,427705626,736,736,736,736,34
|
|
20230703,110500,427680602,736,737,737,736,2122
|
|
20230703,110400,426118754,737,737,737,737,32
|
|
20230703,110300,426095170,737,737,737,737,32
|
|
20230703,110200,426071586,737,739,739,737,33
|
|
20230703,110100,426047201,739,739,739,739,32
|
|
20230703,110000,426023553,739,739,739,739,31
|
|
20230703,105900,426000644,740,740,740,739,76
|
|
20230703,105800,425944423,741,739,741,739,397
|
|
20230703,105700,425650978,739,738,739,738,3400
|
|
20230703,105600,423141747,739,739,739,735,2800
|
|
20230703,105500,421073667,739,739,739,739,31
|
|
20230703,105400,421050758,739,737,739,735,24008
|
|
20230703,105300,403380544,737,740,741,737,6907
|
|
20230703,105200,398280965,741,741,741,741,30
|
|
20230703,105100,398258735,741,741,741,741,30
|
|
20230703,105000,398236505,741,741,741,741,30
|
|
20230703,104900,398214275,740,740,741,740,1310
|
|
20230703,104800,397244845,741,742,742,741,639
|
|
20230703,104700,396770737,739,742,742,739,33
|
|
20230703,104600,396746260,742,739,742,738,13591
|
|
20230703,104500,386707268,742,742,742,742,30
|
|
20230703,104400,386685008,742,741,742,739,5030
|
|
20230703,104300,382964582,742,742,742,742,29
|
|
20230703,104200,382943064,742,742,742,742,29
|
|
20230703,104100,382921546,742,742,742,742,29
|
|
20230703,104000,382900028,742,742,742,742,29
|
|
20230703,103900,382878510,742,741,742,741,40
|
|
20230703,103800,382848841,741,741,742,741,158
|
|
20230703,103700,382731734,741,740,741,740,151
|
|
20230703,103600,382619965,740,742,742,740,2377
|
|
20230703,103500,380860926,742,741,742,740,32
|
|
20230703,103400,380837187,742,741,742,741,30
|
|
20230703,103300,380814929,742,742,742,742,28
|
|
20230703,103200,380794153,742,742,742,742,28
|
|
20230703,103100,380773377,742,742,742,742,28
|
|
20230703,103000,380752601,742,741,742,740,3040
|
|
20230703,102900,378501933,742,744,744,742,6037
|
|
20230703,102800,374022423,743,746,746,743,6954
|
|
20230703,102700,368855377,746,746,746,746,28
|
|
20230703,102600,368834489,746,746,746,746,27
|
|
20230703,102500,368814347,746,746,746,746,27
|
|
20230703,102400,368794205,745,746,746,745,832
|
|
20230703,102300,368174333,746,746,746,746,27
|
|
20230703,102200,368154191,746,746,746,746,27
|
|
20230703,102100,368134049,746,746,746,746,27
|
|
20230703,102000,368113907,746,746,746,744,29
|
|
20230703,101900,368092285,746,746,746,746,28
|
|
20230703,101800,368071397,746,743,746,743,5028
|
|
20230703,101700,364335509,746,746,746,746,27
|
|
20230703,101600,364315367,746,746,746,746,27
|
|
20230703,101500,364295225,746,745,746,745,27
|
|
20230703,101400,364275093,744,745,746,744,4469
|
|
20230703,101300,360949603,746,745,746,745,127
|
|
20230703,101200,360854971,745,749,749,745,30056
|
|
20230703,101100,338393339,749,749,749,749,27
|
|
20230703,101000,338373116,749,748,749,748,1027
|
|
20230703,100900,337604893,749,748,749,748,37
|
|
20230703,100800,337577190,749,750,750,749,1027
|
|
20230703,100700,336807940,749,749,750,749,3158
|
|
20230703,100600,334442566,750,749,750,749,2751
|
|
20230703,100500,332382040,748,749,749,748,402
|
|
20230703,100400,332081013,749,749,749,748,1417
|
|
20230703,100300,331019724,749,749,749,748,1093
|
|
20230703,100200,330201133,749,749,749,748,1409
|
|
20230703,100100,329147161,748,748,748,747,2714
|
|
20230703,100000,327117169,748,744,748,744,3399
|
|
20230703,095900,324585878,744,744,744,744,37
|
|
20230703,095800,324558350,743,742,743,742,3179
|
|
20230703,095700,322196358,742,742,742,742,7013
|
|
20230703,095600,316992712,742,742,742,742,63
|
|
20230703,095500,316945966,741,741,741,741,1031
|
|
20230703,095400,316181995,741,741,741,741,28
|
|
20230703,095300,316161247,741,740,741,740,1078
|
|
20230703,095200,315363449,740,740,740,740,1500
|
|
20230703,095100,314253449,740,739,740,738,1691
|
|
20230703,095000,313002420,740,739,740,739,2110
|
|
20230703,094900,311443102,739,740,740,739,31
|
|
20230703,094800,311420165,740,739,740,739,29
|
|
20230703,094700,311398706,740,739,740,739,45
|
|
20230703,094600,311365423,739,739,740,738,2094
|
|
20230703,094500,309819928,740,739,740,739,58
|
|
20230703,094400,309777028,739,740,740,739,1988
|
|
20230703,094300,308307868,741,741,741,741,29
|
|
20230703,094200,308286379,741,739,741,739,48
|
|
20230703,094100,308250851,739,740,741,739,319
|
|
20230703,094000,308015078,739,738,739,738,1864
|
|
20230703,093900,306638082,738,739,739,738,208
|
|
20230703,093800,306484550,739,739,739,737,13821
|
|
20230703,093700,296291105,739,739,739,739,2529
|
|
20230703,093600,294422174,739,740,740,738,22420
|
|
20230703,093500,277857226,740,740,740,740,5748
|
|
20230703,093400,273603706,740,741,741,740,48
|
|
20230703,093300,273568157,741,741,741,741,2329
|
|
20230703,093200,271842368,741,740,741,740,186
|
|
20230703,093100,271704642,741,741,741,741,50
|
|
20230703,093000,271667592,740,741,741,740,1827
|
|
20230703,092900,270314251,741,742,742,740,7676
|
|
20230703,092800,264631982,742,741,743,740,3943
|
|
20230703,092700,261710351,742,742,743,741,601
|
|
20230703,092600,261264644,742,743,743,742,2830
|
|
20230703,092500,259164724,743,748,748,743,668
|
|
20230703,092400,258668116,741,745,745,741,4529
|
|
20230703,092300,255301817,743,750,750,741,21632
|
|
20230703,092200,239230845,750,750,750,750,27
|
|
20230703,092100,239210595,750,750,750,747,3341
|
|
20230703,092000,236713291,750,749,750,749,1388
|
|
20230703,091900,235673417,747,749,750,747,438
|
|
20230703,091800,235345851,749,750,750,748,342
|
|
20230703,091700,235089509,749,748,749,748,2785
|
|
20230703,091600,233006142,748,748,748,748,6665
|
|
20230703,091500,228020722,747,747,747,747,806
|
|
20230703,091400,227418640,747,745,747,745,5052
|
|
20230703,091300,223654796,745,745,745,745,2890
|
|
20230703,091200,221501746,745,745,745,744,2382
|
|
20230703,091100,219727702,744,746,747,742,7405
|
|
20230703,091000,214211749,748,749,749,746,7480
|
|
20230703,090900,208620984,749,753,753,749,10489
|
|
20230703,090800,200747953,752,754,755,752,16449
|
|
20230703,090700,188341734,754,755,755,754,1368
|
|
20230703,090600,187309589,755,755,758,755,2623
|
|
20230703,090500,185328993,755,758,758,755,16800
|
|
20230703,090400,172629718,760,769,769,760,47882
|
|
20230703,090300,136100051,769,764,770,762,69314
|
|
20230703,090200,82995414,764,753,764,753,87555
|
|
20230703,090100,16419456,755,746,755,746,12990
|
|
20230703,090000,6696695,746,737,746,737,9072
|