617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191400,363170160,821,821,821,821,3358
|
|
20230721,191300,363170160,821,821,821,821,0
|
|
20230721,191200,363170160,821,821,821,821,0
|
|
20230721,191100,363170160,821,821,821,821,0
|
|
20230721,191000,363170160,821,821,821,821,0
|
|
20230721,190900,363170160,821,821,821,821,0
|
|
20230721,190800,363170160,821,821,821,821,0
|
|
20230721,190700,363170160,821,821,821,821,0
|
|
20230721,190600,363170160,821,821,821,821,0
|
|
20230721,190500,363170160,821,821,821,821,0
|
|
20230721,190400,363170160,821,821,821,821,0
|
|
20230721,190300,363170160,821,821,821,821,0
|
|
20230721,190200,363170160,821,821,821,821,0
|
|
20230721,190100,363170160,821,821,821,821,0
|
|
20230721,190000,363170160,821,821,821,821,0
|
|
20230721,185900,363170160,821,821,821,821,0
|
|
20230721,185800,363170160,821,821,821,821,0
|
|
20230721,185700,363170160,821,821,821,821,0
|
|
20230721,185600,363170160,821,821,821,821,0
|
|
20230721,185500,363170160,821,821,821,821,0
|
|
20230721,185400,363170160,821,821,821,821,0
|
|
20230721,185300,363170160,821,821,821,821,0
|
|
20230721,185200,363170160,821,821,821,821,0
|
|
20230721,185100,363170160,821,821,821,821,0
|
|
20230721,185000,363170160,821,821,821,821,0
|
|
20230721,184900,363170160,821,821,821,821,0
|
|
20230721,184800,363170160,821,821,821,821,0
|
|
20230721,184700,363170160,821,821,821,821,0
|
|
20230721,184600,363170160,821,821,821,821,0
|
|
20230721,184500,363170160,821,821,821,821,0
|
|
20230721,184400,363170160,821,821,821,821,3358
|
|
20230721,184300,363170160,821,821,821,821,0
|
|
20230721,184200,363170160,821,821,821,821,0
|
|
20230721,184100,363170160,821,821,821,821,0
|
|
20230721,184000,363170160,821,821,821,821,0
|
|
20230721,183900,363170160,821,821,821,821,0
|
|
20230721,183800,363170160,821,821,821,821,0
|
|
20230721,183700,363170160,821,821,821,821,0
|
|
20230721,183600,363170160,821,821,821,821,0
|
|
20230721,183500,363170160,821,821,821,821,0
|
|
20230721,183400,363170160,821,821,821,821,0
|
|
20230721,183300,363170160,821,821,821,821,0
|
|
20230721,183200,363170160,821,821,821,821,0
|
|
20230721,183100,363170160,821,821,821,821,0
|
|
20230721,183000,363170160,821,821,821,821,0
|
|
20230721,182900,363170160,821,821,821,821,0
|
|
20230721,182800,363170160,821,821,821,821,0
|
|
20230721,182700,363170160,821,821,821,821,0
|
|
20230721,182600,363170160,821,821,821,821,0
|
|
20230721,182500,363170160,821,821,821,821,0
|
|
20230721,182400,363170160,821,821,821,821,0
|
|
20230721,182300,363170160,821,821,821,821,0
|
|
20230721,182200,363170160,821,821,821,821,0
|
|
20230721,182100,363170160,821,821,821,821,0
|
|
20230721,182000,363170160,821,821,821,821,0
|
|
20230721,181900,363170160,821,821,821,821,0
|
|
20230721,181800,363170160,821,821,821,821,0
|
|
20230721,181700,363170160,821,821,821,821,0
|
|
20230721,181600,363170160,821,821,821,821,0
|
|
20230721,181500,363170160,821,821,821,821,0
|
|
20230721,181400,363170160,821,821,821,821,3358
|
|
20230721,181300,363170160,821,821,821,821,0
|
|
20230721,181200,363170160,821,821,821,821,0
|
|
20230721,181100,363170160,821,821,821,821,0
|
|
20230721,181000,363170160,821,821,821,821,0
|
|
20230721,180900,363170160,821,821,821,821,0
|
|
20230721,180800,363170160,821,821,821,821,0
|
|
20230721,180700,363170160,821,821,821,821,0
|
|
20230721,180600,363170160,821,821,821,821,0
|
|
20230721,180500,363170160,821,821,821,821,0
|
|
20230721,180400,363170160,821,821,821,821,0
|
|
20230721,180300,363170160,821,821,821,821,0
|
|
20230721,180200,363170160,821,821,821,821,0
|
|
20230721,180100,363170160,821,821,821,821,0
|
|
20230721,180000,363170160,821,821,821,821,0
|
|
20230721,175900,363170160,821,821,821,821,0
|
|
20230721,175800,363170160,821,821,821,821,0
|
|
20230721,175700,363170160,821,821,821,821,0
|
|
20230721,175600,363170160,821,821,821,821,0
|
|
20230721,175500,363170160,821,821,821,821,0
|
|
20230721,175400,363170160,821,821,821,821,0
|
|
20230721,175300,363170160,821,821,821,821,0
|
|
20230721,175200,363170160,821,821,821,821,0
|
|
20230721,175100,363170160,821,821,821,821,0
|
|
20230721,175000,363170160,821,821,821,821,0
|
|
20230721,174900,363170160,821,821,821,821,0
|
|
20230721,174800,363170160,821,821,821,821,0
|
|
20230721,174700,363170160,821,821,821,821,0
|
|
20230721,174600,363170160,821,821,821,821,0
|
|
20230721,174500,363170160,821,821,821,821,0
|
|
20230721,174400,363170160,821,821,821,821,3358
|
|
20230721,174300,363170160,821,821,821,821,0
|
|
20230721,174200,363170160,821,821,821,821,0
|
|
20230721,174100,363170160,821,821,821,821,0
|
|
20230721,174000,363170160,821,821,821,821,0
|
|
20230721,173900,363170160,821,821,821,821,0
|
|
20230721,173800,363170160,821,821,821,821,0
|
|
20230721,173700,363170160,821,821,821,821,0
|
|
20230721,173600,363170160,821,821,821,821,0
|
|
20230721,173500,363170160,821,821,821,821,0
|
|
20230721,173400,363170160,821,821,821,821,0
|
|
20230721,173300,363170160,821,821,821,821,0
|
|
20230721,173200,363170160,821,821,821,821,0
|
|
20230721,173100,363170160,821,821,821,821,0
|
|
20230721,173000,363170160,821,821,821,821,0
|
|
20230721,172900,363170160,821,821,821,821,0
|
|
20230721,172800,363170160,821,821,821,821,0
|
|
20230721,172700,363170160,821,821,821,821,0
|
|
20230721,172600,363170160,821,821,821,821,0
|
|
20230721,172500,363170160,821,821,821,821,0
|
|
20230721,172400,363170160,821,821,821,821,0
|
|
20230721,172300,363170160,821,821,821,821,0
|
|
20230721,172200,363170160,821,821,821,821,0
|
|
20230721,172100,363170160,821,821,821,821,0
|
|
20230721,172000,363170160,821,821,821,821,0
|
|
20230721,171900,363170160,821,821,821,821,0
|
|
20230721,171800,363170160,821,821,821,821,0
|
|
20230721,171700,363170160,821,821,821,821,0
|
|
20230721,171600,363170160,821,821,821,821,0
|
|
20230721,171500,363170160,821,821,821,821,0
|
|
20230721,171400,363170160,821,821,821,821,3358
|
|
20230721,171300,363170160,821,821,821,821,0
|
|
20230721,171200,363170160,821,821,821,821,0
|
|
20230721,171100,363170160,821,821,821,821,0
|
|
20230721,171000,363170160,821,821,821,821,0
|
|
20230721,170900,363170160,821,821,821,821,0
|
|
20230721,170800,363170160,821,821,821,821,0
|
|
20230721,170700,363170160,821,821,821,821,0
|
|
20230721,170600,363170160,821,821,821,821,0
|
|
20230721,170500,363170160,821,821,821,821,0
|
|
20230721,170400,363170160,821,821,821,821,0
|
|
20230721,170300,363170160,821,821,821,821,0
|
|
20230721,170200,363170160,821,821,821,821,0
|
|
20230721,170100,363170160,821,821,821,821,0
|
|
20230721,170000,363170160,821,821,821,821,0
|
|
20230721,165900,363170160,821,821,821,821,0
|
|
20230721,165800,363170160,821,821,821,821,0
|
|
20230721,165700,363170160,821,821,821,821,0
|
|
20230721,165600,363170160,821,821,821,821,0
|
|
20230721,165500,363170160,821,821,821,821,0
|
|
20230721,165400,363170160,821,821,821,821,0
|
|
20230721,165300,363170160,821,821,821,821,0
|
|
20230721,165200,363170160,821,821,821,821,0
|
|
20230721,165100,363170160,821,821,821,821,0
|
|
20230721,165000,363170160,821,821,821,821,0
|
|
20230721,164900,363170160,821,821,821,821,0
|
|
20230721,164800,363170160,821,821,821,821,0
|
|
20230721,164700,363170160,821,821,821,821,0
|
|
20230721,164600,363170160,821,821,821,821,0
|
|
20230721,164500,363170160,821,821,821,821,0
|
|
20230721,164400,363170160,821,821,821,821,3358
|
|
20230721,164300,363170160,821,821,821,821,0
|
|
20230721,164200,363170160,821,821,821,821,0
|
|
20230721,164100,363170160,821,821,821,821,0
|
|
20230721,164000,363170160,821,821,821,821,0
|
|
20230721,163900,363170160,821,821,821,821,0
|
|
20230721,163800,363170160,821,821,821,821,0
|
|
20230721,163700,363170160,821,821,821,821,0
|
|
20230721,163600,363170160,821,821,821,821,0
|
|
20230721,163500,363170160,821,821,821,821,0
|
|
20230721,163400,363170160,821,821,821,821,0
|
|
20230721,163300,363170160,821,821,821,821,0
|
|
20230721,163200,363170160,821,821,821,821,0
|
|
20230721,163100,363170160,821,821,821,821,0
|
|
20230721,163000,363170160,821,821,821,821,0
|
|
20230721,162900,363170160,821,821,821,821,0
|
|
20230721,162800,363170160,821,821,821,821,0
|
|
20230721,162700,363170160,821,821,821,821,0
|
|
20230721,162600,363170160,821,821,821,821,0
|
|
20230721,162500,363170160,821,821,821,821,0
|
|
20230721,162400,363170160,821,821,821,821,0
|
|
20230721,162300,363170160,821,821,821,821,0
|
|
20230721,162200,363170160,821,821,821,821,0
|
|
20230721,162100,363170160,821,821,821,821,0
|
|
20230721,162000,363170160,821,821,821,821,0
|
|
20230721,161900,363170160,821,821,821,821,0
|
|
20230721,161800,363170160,821,821,821,821,0
|
|
20230721,161700,363170160,821,821,821,821,0
|
|
20230721,161600,363170160,821,821,821,821,0
|
|
20230721,161500,363170160,821,821,821,821,0
|
|
20230721,161400,363170160,821,821,821,821,3358
|
|
20230721,161300,363170160,821,821,821,821,0
|
|
20230721,161200,363170160,821,821,821,821,0
|
|
20230721,161100,363170160,821,821,821,821,0
|
|
20230721,161000,363170160,821,821,821,821,0
|
|
20230721,160900,363170160,821,821,821,821,0
|
|
20230721,160800,363170160,821,821,821,821,0
|
|
20230721,160700,363170160,821,821,821,821,0
|
|
20230721,160600,363170160,821,821,821,821,0
|
|
20230721,160500,363170160,821,821,821,821,0
|
|
20230721,160400,363170160,821,821,821,821,0
|
|
20230721,160300,363170160,821,821,821,821,0
|
|
20230721,160200,363170160,821,821,821,821,0
|
|
20230721,160100,363170160,821,821,821,821,0
|
|
20230721,160000,363170160,821,821,821,821,0
|
|
20230721,155900,363170160,821,821,821,821,0
|
|
20230721,155800,363170160,821,821,821,821,0
|
|
20230721,155700,363170160,821,821,821,821,0
|
|
20230721,155600,363170160,821,821,821,821,0
|
|
20230721,155500,363170160,821,821,821,821,0
|
|
20230721,155400,363170160,821,821,821,821,0
|
|
20230721,155300,363170160,821,821,821,821,0
|
|
20230721,155200,363170160,821,821,821,821,0
|
|
20230721,155100,363170160,821,821,821,821,0
|
|
20230721,155000,363170160,821,821,821,821,0
|
|
20230721,154900,363170160,821,821,821,821,0
|
|
20230721,154800,363170160,821,821,821,821,0
|
|
20230721,154700,363170160,821,821,821,821,0
|
|
20230721,154600,363170160,821,821,821,821,0
|
|
20230721,154500,363170160,821,821,821,821,0
|
|
20230721,154400,363170160,821,821,821,821,3358
|
|
20230721,154300,363170160,821,821,821,821,0
|
|
20230721,154200,363170160,821,821,821,821,0
|
|
20230721,154100,363170160,821,821,821,821,0
|
|
20230721,154000,363170160,821,821,821,821,0
|
|
20230721,153900,363170160,821,821,821,821,0
|
|
20230721,153800,363170160,821,821,821,821,0
|
|
20230721,153700,363170160,821,821,821,821,0
|
|
20230721,153600,363170160,821,821,821,821,0
|
|
20230721,153500,363170160,821,821,821,821,0
|
|
20230721,153400,363170160,821,821,821,821,0
|
|
20230721,153300,363170160,821,821,821,821,0
|
|
20230721,153200,363170160,821,821,821,821,0
|
|
20230721,153100,363170160,821,821,821,821,0
|
|
20230721,153000,363170160,821,821,821,821,3358
|
|
20230721,152900,360413242,821,821,821,821,0
|
|
20230721,152800,360413242,821,821,821,821,0
|
|
20230721,152700,360413242,821,821,821,821,0
|
|
20230721,152600,360413242,821,821,821,821,0
|
|
20230721,152500,360413242,821,821,821,821,0
|
|
20230721,152400,360413242,821,821,821,821,0
|
|
20230721,152300,360413242,821,821,821,821,0
|
|
20230721,152200,360413242,821,821,821,821,0
|
|
20230721,152100,360413242,821,821,821,821,0
|
|
20230721,152000,360413242,821,821,821,821,0
|
|
20230721,151900,360413242,821,821,821,821,0
|
|
20230721,151800,360413242,821,818,821,818,41
|
|
20230721,151700,360379701,818,818,822,818,1483
|
|
20230721,151600,359166603,822,820,822,819,3016
|
|
20230721,151500,356694119,822,821,822,821,3
|
|
20230721,151400,356691654,821,821,821,821,338
|
|
20230721,151300,356414156,822,822,822,821,2688
|
|
20230721,151200,354205160,823,822,826,822,5225
|
|
20230721,151100,349890706,822,823,823,822,699
|
|
20230721,151000,349316127,822,824,824,822,76
|
|
20230721,150900,349253625,825,822,825,822,36
|
|
20230721,150800,349224003,822,823,823,822,628
|
|
20230721,150700,348707547,826,826,826,826,101
|
|
20230721,150600,348624121,826,826,826,826,1
|
|
20230721,150500,348623295,826,826,826,826,92
|
|
20230721,150400,348547303,827,827,827,827,0
|
|
20230721,150300,348547303,827,827,827,827,33
|
|
20230721,150200,348520012,822,822,822,822,0
|
|
20230721,150100,348520012,822,822,822,822,1
|
|
20230721,150000,348519190,828,824,828,824,2
|
|
20230721,145900,348517538,824,824,824,824,368
|
|
20230721,145800,348214306,832,832,832,832,0
|
|
20230721,145700,348214306,832,822,832,821,2441
|
|
20230721,145600,346202045,822,822,822,822,126
|
|
20230721,145500,346098473,822,823,823,822,1110
|
|
20230721,145400,345185487,823,822,825,822,588
|
|
20230721,145300,344702135,822,822,822,822,0
|
|
20230721,145200,344702135,822,822,822,822,0
|
|
20230721,145100,344702135,822,822,822,822,0
|
|
20230721,145000,344702135,822,820,822,820,1115
|
|
20230721,144900,343787833,821,821,821,821,100
|
|
20230721,144800,343705733,821,822,822,821,1704
|
|
20230721,144700,342306245,822,822,822,822,1
|
|
20230721,144600,342305423,822,822,822,822,41
|
|
20230721,144500,342271721,821,821,821,821,1
|
|
20230721,144400,342270900,821,821,821,821,0
|
|
20230721,144300,342270900,821,821,821,821,300
|
|
20230721,144200,342024600,820,819,820,819,36
|
|
20230721,144100,341995098,819,821,821,819,503
|
|
20230721,144000,341582227,821,821,821,821,2
|
|
20230721,143900,341580585,821,821,821,821,0
|
|
20230721,143800,341580585,821,821,821,821,67
|
|
20230721,143700,341525578,819,820,820,819,174
|
|
20230721,143600,341383018,818,820,820,818,1218
|
|
20230721,143500,340385944,819,819,819,819,0
|
|
20230721,143400,340385944,819,818,819,818,9271
|
|
20230721,143300,332796602,818,817,818,817,336
|
|
20230721,143200,332521840,817,818,818,817,462
|
|
20230721,143100,332143936,818,819,819,817,1904
|
|
20230721,143000,330588148,819,819,819,819,50
|
|
20230721,142900,330547198,818,819,819,818,3878
|
|
20230721,142800,327374867,819,819,819,818,995
|
|
20230721,142700,326560704,819,820,820,818,15253
|
|
20230721,142600,314055501,820,822,822,820,4735
|
|
20230721,142500,310167914,822,824,824,822,831
|
|
20230721,142400,309484750,826,826,826,826,2
|
|
20230721,142300,309483098,826,826,826,826,7
|
|
20230721,142200,309477316,823,823,823,823,5
|
|
20230721,142100,309473201,826,826,826,826,0
|
|
20230721,142000,309473201,826,826,826,826,0
|
|
20230721,141900,309473201,826,826,826,826,0
|
|
20230721,141800,309473201,826,827,827,826,25
|
|
20230721,141700,309452539,823,823,823,823,47
|
|
20230721,141600,309413858,823,822,823,822,572
|
|
20230721,141500,308943548,822,822,822,822,695
|
|
20230721,141400,308372258,822,822,822,822,1
|
|
20230721,141300,308371436,822,823,823,821,1629
|
|
20230721,141200,307032904,823,824,824,823,1074
|
|
20230721,141100,306148002,824,824,824,824,745
|
|
20230721,141000,305534122,824,827,829,824,278
|
|
20230721,140900,305305038,830,830,830,830,0
|
|
20230721,140800,305305038,830,830,830,830,0
|
|
20230721,140700,305305038,830,830,830,830,0
|
|
20230721,140600,305305038,830,830,830,830,0
|
|
20230721,140500,305305038,830,823,830,823,762
|
|
20230721,140400,304674099,823,823,823,822,111
|
|
20230721,140300,304582805,823,823,823,823,0
|
|
20230721,140200,304582805,823,822,823,822,23
|
|
20230721,140100,304563897,822,822,822,822,402
|
|
20230721,140000,304233453,823,822,823,822,196
|
|
20230721,135900,304072317,822,823,823,822,1693
|
|
20230721,135800,302679445,823,824,827,823,231
|
|
20230721,135700,302489092,824,825,825,824,8074
|
|
20230721,135600,295836111,824,826,826,824,616
|
|
20230721,135500,295328505,825,825,825,825,13
|
|
20230721,135400,295317780,824,824,824,824,5
|
|
20230721,135300,295313660,824,827,827,824,115
|
|
20230721,135200,295218785,825,825,825,825,1891
|
|
20230721,135100,293658710,827,827,827,827,0
|
|
20230721,135000,293658710,827,824,827,824,431
|
|
20230721,134900,293303173,828,828,828,828,1801
|
|
20230721,134800,291811945,824,825,825,824,2000
|
|
20230721,134700,290161981,828,825,828,825,16
|
|
20230721,134600,290148757,826,830,830,826,227
|
|
20230721,134500,289961215,830,828,830,825,29
|
|
20230721,134400,289937255,828,827,828,827,493
|
|
20230721,134300,289529444,827,827,827,827,0
|
|
20230721,134200,289529444,827,827,827,827,42
|
|
20230721,134100,289494710,828,828,828,828,4
|
|
20230721,134000,289491398,831,829,831,829,2
|
|
20230721,133900,289489738,829,830,831,825,18956
|
|
20230721,133800,273785569,830,831,831,830,328
|
|
20230721,133700,273513061,832,831,832,831,128
|
|
20230721,133600,273406691,832,831,832,831,2
|
|
20230721,133500,273405028,832,831,832,831,31
|
|
20230721,133400,273379245,832,831,832,831,14
|
|
20230721,133300,273367606,831,829,831,829,239
|
|
20230721,133200,273169235,830,830,830,830,0
|
|
20230721,133100,273169235,830,830,830,830,34
|
|
20230721,133000,273141015,832,832,832,832,1
|
|
20230721,132900,273140183,831,831,831,831,3
|
|
20230721,132800,273137690,832,831,832,831,10
|
|
20230721,132700,273129371,829,829,829,829,0
|
|
20230721,132600,273129371,829,829,829,829,38
|
|
20230721,132500,273097869,834,834,834,834,0
|
|
20230721,132400,273097869,834,834,834,834,0
|
|
20230721,132300,273097869,834,833,834,833,4
|
|
20230721,132200,273094536,829,831,831,829,1222
|
|
20230721,132100,272080479,833,833,833,833,260
|
|
20230721,132000,271863899,833,831,833,831,7
|
|
20230721,131900,271858074,832,831,832,831,10
|
|
20230721,131800,271849762,832,832,832,832,0
|
|
20230721,131700,271849762,832,832,832,832,243
|
|
20230721,131600,271647586,833,834,834,833,759
|
|
20230721,131500,271015320,833,833,833,833,5
|
|
20230721,131400,271011155,833,833,833,833,116
|
|
20230721,131300,270914527,833,833,833,833,35
|
|
20230721,131200,270885372,834,834,834,834,953
|
|
20230721,131100,270090570,834,833,834,833,16
|
|
20230721,131000,270077231,833,833,833,833,27
|
|
20230721,130900,270054740,833,833,833,833,120
|
|
20230721,130800,269954780,833,832,833,832,625
|
|
20230721,130700,269434171,832,832,832,832,445
|
|
20230721,130600,269063931,833,833,833,833,1
|
|
20230721,130500,269063098,833,833,833,833,0
|
|
20230721,130400,269063098,833,833,833,833,11
|
|
20230721,130300,269053935,833,832,833,832,111
|
|
20230721,130200,268961578,832,831,832,831,512
|
|
20230721,130100,268535740,831,831,831,831,27
|
|
20230721,130000,268513303,832,832,832,832,1
|
|
20230721,125900,268512471,827,828,835,827,144
|
|
20230721,125800,268393260,827,827,827,827,1405
|
|
20230721,125700,267231325,827,830,830,827,8596
|
|
20230721,125600,260117883,830,830,830,830,0
|
|
20230721,125500,260117883,830,830,830,830,2859
|
|
20230721,125400,257744913,835,831,835,830,224
|
|
20230721,125300,257558809,831,831,831,831,1602
|
|
20230721,125200,256227547,836,836,836,836,0
|
|
20230721,125100,256227547,836,836,836,836,1068
|
|
20230721,125000,255334699,836,838,838,836,23
|
|
20230721,124900,255315451,837,837,837,836,2079
|
|
20230721,124800,253575415,831,832,837,831,2036
|
|
20230721,124700,251882481,833,833,833,832,1908
|
|
20230721,124600,250294832,833,836,839,832,5711
|
|
20230721,124500,245531959,841,841,841,836,1806
|
|
20230721,124400,244022018,841,841,841,841,30
|
|
20230721,124300,243996788,838,838,838,838,25
|
|
20230721,124200,243975838,836,837,837,836,705
|
|
20230721,124100,243385873,838,838,838,838,1480
|
|
20230721,124000,242145633,838,837,838,837,283
|
|
20230721,123900,241908484,841,841,841,841,0
|
|
20230721,123800,241908484,841,841,841,841,0
|
|
20230721,123700,241908484,841,841,841,841,0
|
|
20230721,123600,241908484,841,841,841,841,1
|
|
20230721,123500,241907643,837,837,837,837,10
|
|
20230721,123400,241899273,841,841,841,841,0
|
|
20230721,123300,241899273,841,841,841,841,1
|
|
20230721,123200,241898432,841,841,841,841,0
|
|
20230721,123100,241898432,841,841,841,836,502
|
|
20230721,123000,241478750,836,836,836,836,223
|
|
20230721,122900,241292322,841,841,841,836,219
|
|
20230721,122800,241109228,836,842,842,836,9834
|
|
20230721,122700,232878486,841,841,841,841,7
|
|
20230721,122600,232872599,842,842,842,842,0
|
|
20230721,122500,232872599,842,840,842,840,48
|
|
20230721,122400,232832218,840,841,841,840,29
|
|
20230721,122300,232807857,839,840,840,839,33
|
|
20230721,122200,232780162,838,838,838,837,817
|
|
20230721,122100,232095520,839,839,839,839,101
|
|
20230721,122000,232010781,839,839,839,839,4
|
|
20230721,121900,232007425,840,840,840,840,160
|
|
20230721,121800,231873025,842,842,842,842,0
|
|
20230721,121700,231873025,842,838,842,838,810
|
|
20230721,121600,231194241,838,838,838,838,984
|
|
20230721,121500,230369649,838,839,839,838,4012
|
|
20230721,121400,227003593,839,840,841,839,842
|
|
20230721,121300,226296274,839,841,841,839,3890
|
|
20230721,121200,223027946,841,841,841,841,12
|
|
20230721,121100,223017854,842,842,842,842,346
|
|
20230721,121000,222726522,842,842,842,842,0
|
|
20230721,120900,222726522,842,842,842,842,7
|
|
20230721,120800,222720628,842,842,842,842,0
|
|
20230721,120700,222720628,842,843,843,842,2706
|
|
20230721,120600,220441712,843,843,843,843,0
|
|
20230721,120500,220441712,843,844,844,843,137
|
|
20230721,120400,220326220,847,845,847,845,35
|
|
20230721,120300,220296633,843,842,843,842,132
|
|
20230721,120200,220185470,841,844,845,841,525
|
|
20230721,120100,219743760,842,842,842,842,1
|
|
20230721,120000,219742918,842,842,842,842,1
|
|
20230721,115900,219742076,844,845,845,844,51
|
|
20230721,115800,219698982,847,847,847,847,0
|
|
20230721,115700,219698982,847,847,847,847,82
|
|
20230721,115600,219629528,847,847,847,847,0
|
|
20230721,115500,219629528,847,847,847,847,3
|
|
20230721,115400,219626987,847,847,847,847,0
|
|
20230721,115300,219626987,847,847,847,847,0
|
|
20230721,115200,219626987,847,847,847,847,1
|
|
20230721,115100,219626140,848,847,848,847,698
|
|
20230721,115000,219034753,848,848,848,848,334
|
|
20230721,114900,218751521,848,848,850,848,124
|
|
20230721,114800,218646366,848,847,848,847,545
|
|
20230721,114700,218184538,848,845,848,845,49
|
|
20230721,114600,218143002,844,843,844,842,81
|
|
20230721,114500,218074787,843,843,843,843,2
|
|
20230721,114400,218073101,843,843,843,843,2
|
|
20230721,114300,218071415,847,847,847,847,63
|
|
20230721,114200,218018054,848,848,848,848,0
|
|
20230721,114100,218018054,848,848,848,848,0
|
|
20230721,114000,218018054,848,848,848,848,12
|
|
20230721,113900,218007878,843,843,843,843,0
|
|
20230721,113800,218007878,843,843,843,843,16
|
|
20230721,113700,217994390,843,843,843,843,726
|
|
20230721,113600,217382372,848,850,850,843,1453
|
|
20230721,113500,216156998,851,851,851,851,535
|
|
20230721,113400,215701713,851,851,851,851,367
|
|
20230721,113300,215389396,845,853,853,845,3156
|
|
20230721,113200,212719763,847,847,847,847,1000
|
|
20230721,113100,211872763,853,853,853,853,0
|
|
20230721,113000,211872763,853,853,853,853,0
|
|
20230721,112900,211872763,853,848,853,848,2001
|
|
20230721,112800,210175910,848,852,852,848,318
|
|
20230721,112700,209905930,854,854,854,854,0
|
|
20230721,112600,209905930,854,853,854,853,55
|
|
20230721,112500,209858970,852,851,852,851,54
|
|
20230721,112400,209813007,851,851,851,851,2
|
|
20230721,112300,209811305,853,853,853,853,0
|
|
20230721,112200,209811305,853,853,853,853,1
|
|
20230721,112100,209810452,853,852,853,852,1267
|
|
20230721,112000,208730967,852,852,852,852,12
|
|
20230721,111900,208720743,854,851,854,851,306
|
|
20230721,111800,208460155,851,851,851,851,21
|
|
20230721,111700,208442284,851,851,851,851,0
|
|
20230721,111600,208442284,851,851,851,851,0
|
|
20230721,111500,208442284,851,851,851,851,0
|
|
20230721,111400,208442284,851,847,851,847,170
|
|
20230721,111300,208298290,852,852,852,852,1
|
|
20230721,111200,208297438,847,853,853,847,119
|
|
20230721,111100,208196439,850,850,850,850,0
|
|
20230721,111000,208196439,850,850,850,850,1
|
|
20230721,110900,208195589,850,850,850,850,1
|
|
20230721,110800,208194739,846,846,846,846,1240
|
|
20230721,110700,207145699,846,853,853,846,1718
|
|
20230721,110600,205681589,853,849,853,849,120
|
|
20230721,110500,205579497,853,846,853,844,2883
|
|
20230721,110400,203141027,846,848,848,846,35
|
|
20230721,110300,203111411,850,850,850,850,38
|
|
20230721,110200,203079111,851,851,851,851,0
|
|
20230721,110100,203079111,851,851,851,851,0
|
|
20230721,110000,203079111,851,850,851,850,226
|
|
20230721,105900,202887010,850,849,851,845,25
|
|
20230721,105800,202865794,850,850,850,850,0
|
|
20230721,105700,202865794,850,851,851,850,20
|
|
20230721,105600,202848784,854,854,854,854,0
|
|
20230721,105500,202848784,854,854,854,854,0
|
|
20230721,105400,202848784,854,854,854,844,9766
|
|
20230721,105300,194576326,848,852,852,848,200
|
|
20230721,105200,194406144,855,856,856,855,1756
|
|
20230721,105100,192904763,856,855,856,855,530
|
|
20230721,105000,192451612,855,849,855,848,22
|
|
20230721,104900,192432940,855,855,855,850,168
|
|
20230721,104800,192290090,855,850,855,850,404
|
|
20230721,104700,191946665,855,855,855,855,1
|
|
20230721,104600,191945810,854,857,857,854,3588
|
|
20230721,104500,188877349,858,851,858,851,12021
|
|
20230721,104400,178608986,848,848,848,848,0
|
|
20230721,104300,178608986,848,848,848,848,6
|
|
20230721,104200,178603898,847,851,851,847,620
|
|
20230721,104100,178078475,847,847,847,847,20
|
|
20230721,104000,178061535,852,851,852,846,321
|
|
20230721,103900,177789346,851,851,851,851,60
|
|
20230721,103800,177738286,851,851,851,851,56
|
|
20230721,103700,177690630,851,850,851,849,92
|
|
20230721,103600,177612347,849,847,849,847,239
|
|
20230721,103500,177409911,847,850,850,847,246
|
|
20230721,103400,177201435,850,850,850,850,17
|
|
20230721,103300,177186985,851,851,851,851,234
|
|
20230721,103200,176987851,850,847,850,847,6
|
|
20230721,103100,176982754,847,851,851,847,466
|
|
20230721,103000,176586200,851,851,852,851,292
|
|
20230721,102900,176337462,851,851,851,851,0
|
|
20230721,102800,176337462,851,852,852,851,72
|
|
20230721,102700,176276186,852,852,852,852,104
|
|
20230721,102600,176187578,852,848,852,844,5248
|
|
20230721,102500,171727956,848,848,848,844,2998
|
|
20230721,102400,169187788,844,848,848,844,608
|
|
20230721,102300,168674172,847,846,848,845,150
|
|
20230721,102200,168547162,845,848,849,845,61
|
|
20230721,102100,168495385,848,845,848,845,2
|
|
20230721,102000,168493692,849,849,849,849,16
|
|
20230721,101900,168480108,849,848,849,844,231
|
|
20230721,101800,168284243,848,846,848,846,1341
|
|
20230721,101700,167147479,846,846,846,846,1
|
|
20230721,101600,167146633,839,839,839,839,0
|
|
20230721,101500,167146633,839,839,839,839,0
|
|
20230721,101400,167146633,839,839,839,839,0
|
|
20230721,101300,167146633,839,842,842,839,2039
|
|
20230721,101200,165435485,839,847,847,839,1602
|
|
20230721,101100,164080187,848,846,848,846,350
|
|
20230721,101000,163783727,838,840,840,838,770
|
|
20230721,100900,163137585,840,850,850,840,6513
|
|
20230721,100800,157651867,850,848,850,848,12
|
|
20230721,100700,157641688,849,850,850,849,21
|
|
20230721,100600,157623853,849,848,849,848,75
|
|
20230721,100500,157560243,849,849,849,849,19
|
|
20230721,100400,157544112,849,852,852,849,557
|
|
20230721,100300,157069868,852,848,852,848,6735
|
|
20230721,100200,151344437,847,848,848,847,544
|
|
20230721,100100,150883276,848,844,848,844,3306
|
|
20230721,100000,148087227,842,839,842,839,7827
|
|
20230721,095900,141504584,839,840,841,838,154
|
|
20230721,095800,141375490,842,844,844,842,679
|
|
20230721,095700,140802624,845,844,845,844,133
|
|
20230721,095600,140690371,844,845,845,844,240
|
|
20230721,095500,140487735,845,846,846,845,71
|
|
20230721,095400,140427739,845,845,845,845,403
|
|
20230721,095300,140087204,844,844,845,844,416
|
|
20230721,095200,139736099,843,842,843,842,65
|
|
20230721,095100,139681308,842,842,842,842,5
|
|
20230721,095000,139677098,840,840,843,839,222
|
|
20230721,094900,139490620,842,842,842,842,1
|
|
20230721,094800,139489778,842,842,842,842,4
|
|
20230721,094700,139486410,840,841,841,840,9
|
|
20230721,094600,139478849,840,840,840,840,1
|
|
20230721,094500,139478009,845,845,845,845,0
|
|
20230721,094400,139478009,845,837,845,837,11247
|
|
20230721,094300,130044084,836,837,837,836,347
|
|
20230721,094200,129753647,836,835,836,835,196
|
|
20230721,094100,129589793,835,835,835,835,41
|
|
20230721,094000,129555558,836,836,836,836,2
|
|
20230721,093900,129553886,836,834,836,834,18
|
|
20230721,093800,129538854,833,833,833,833,9
|
|
20230721,093700,129531357,835,835,835,835,58
|
|
20230721,093600,129482927,833,835,835,833,173
|
|
20230721,093500,129338474,836,835,836,833,103
|
|
20230721,093400,129252667,833,836,836,833,248
|
|
20230721,093300,129046023,836,834,836,834,210
|
|
20230721,093200,128870843,833,833,833,833,209
|
|
20230721,093100,128696746,834,833,834,833,12
|
|
20230721,093000,128686739,832,832,832,830,1756
|
|
20230721,092900,127228235,832,833,833,832,142
|
|
20230721,092800,127110041,832,830,832,828,1447
|
|
20230721,092700,125910870,830,832,832,828,2015
|
|
20230721,092600,124240448,832,832,832,832,107
|
|
20230721,092500,124151424,832,832,832,832,1
|
|
20230721,092400,124150592,828,828,828,828,50
|
|
20230721,092300,124109192,828,828,828,828,1
|
|
20230721,092200,124108364,829,829,829,829,2704
|
|
20230721,092100,121866748,829,829,829,829,30
|
|
20230721,092000,121841878,829,832,832,829,3359
|
|
20230721,091900,119055376,829,831,831,829,4218
|
|
20230721,091800,115554592,830,828,833,828,1935
|
|
20230721,091700,113947400,828,828,829,828,955
|
|
20230721,091600,113156527,833,832,839,832,1334
|
|
20230721,091500,112041148,832,844,844,826,38878
|
|
20230721,091400,79746189,833,844,844,830,50225
|
|
20230721,091300,37862549,843,848,848,843,832
|
|
20230721,091200,37159923,848,848,848,848,53
|
|
20230721,091100,37114979,848,848,848,848,2212
|
|
20230721,091000,35239203,848,848,848,847,818
|
|
20230721,090900,34545547,848,849,849,848,4095
|
|
20230721,090800,31072969,849,849,852,849,91
|
|
20230721,090700,30995707,849,849,852,848,9749
|
|
20230721,090600,22709276,848,848,848,842,2110
|
|
20230721,090500,20925996,848,850,850,848,2919
|
|
20230721,090400,18445595,850,851,851,850,3432
|
|
20230721,090300,15528296,851,848,851,848,7398
|
|
20230721,090200,9246874,848,841,848,841,2084
|
|
20230721,090100,7484846,844,838,844,838,1500
|
|
20230721,090000,6219677,840,839,840,838,7414
|