640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193700,305376848,243,243,243,243,6702
|
|
20230707,193600,305376848,243,243,243,243,0
|
|
20230707,193500,305376848,243,243,243,243,0
|
|
20230707,193400,305376848,243,243,243,243,0
|
|
20230707,193300,305376848,243,243,243,243,0
|
|
20230707,193200,305376848,243,243,243,243,0
|
|
20230707,193100,305376848,243,243,243,243,0
|
|
20230707,193000,305376848,243,243,243,243,0
|
|
20230707,192900,305376848,243,243,243,243,0
|
|
20230707,192800,305376848,243,243,243,243,0
|
|
20230707,192700,305376848,243,243,243,243,0
|
|
20230707,192600,305376848,243,243,243,243,0
|
|
20230707,192500,305376848,243,243,243,243,0
|
|
20230707,192400,305376848,243,243,243,243,0
|
|
20230707,192300,305376848,243,243,243,243,0
|
|
20230707,192200,305376848,243,243,243,243,0
|
|
20230707,192100,305376848,243,243,243,243,0
|
|
20230707,192000,305376848,243,243,243,243,0
|
|
20230707,191900,305376848,243,243,243,243,0
|
|
20230707,191800,305376848,243,243,243,243,0
|
|
20230707,191700,305376848,243,243,243,243,0
|
|
20230707,191600,305376848,243,243,243,243,0
|
|
20230707,191500,305376848,243,243,243,243,0
|
|
20230707,191400,305376848,243,243,243,243,0
|
|
20230707,191300,305376848,243,243,243,243,0
|
|
20230707,191200,305376848,243,243,243,243,0
|
|
20230707,191100,305376848,243,243,243,243,0
|
|
20230707,191000,305376848,243,243,243,243,0
|
|
20230707,190900,305376848,243,243,243,243,0
|
|
20230707,190800,305376848,243,243,243,243,0
|
|
20230707,190700,305376848,243,243,243,243,6702
|
|
20230707,190600,305376848,243,243,243,243,0
|
|
20230707,190500,305376848,243,243,243,243,0
|
|
20230707,190400,305376848,243,243,243,243,0
|
|
20230707,190300,305376848,243,243,243,243,0
|
|
20230707,190200,305376848,243,243,243,243,0
|
|
20230707,190100,305376848,243,243,243,243,0
|
|
20230707,190000,305376848,243,243,243,243,0
|
|
20230707,185900,305376848,243,243,243,243,0
|
|
20230707,185800,305376848,243,243,243,243,0
|
|
20230707,185700,305376848,243,243,243,243,0
|
|
20230707,185600,305376848,243,243,243,243,0
|
|
20230707,185500,305376848,243,243,243,243,0
|
|
20230707,185400,305376848,243,243,243,243,0
|
|
20230707,185300,305376848,243,243,243,243,0
|
|
20230707,185200,305376848,243,243,243,243,0
|
|
20230707,185100,305376848,243,243,243,243,0
|
|
20230707,185000,305376848,243,243,243,243,0
|
|
20230707,184900,305376848,243,243,243,243,0
|
|
20230707,184800,305376848,243,243,243,243,0
|
|
20230707,184700,305376848,243,243,243,243,0
|
|
20230707,184600,305376848,243,243,243,243,0
|
|
20230707,184500,305376848,243,243,243,243,0
|
|
20230707,184400,305376848,243,243,243,243,0
|
|
20230707,184300,305376848,243,243,243,243,0
|
|
20230707,184200,305376848,243,243,243,243,0
|
|
20230707,184100,305376848,243,243,243,243,0
|
|
20230707,184000,305376848,243,243,243,243,0
|
|
20230707,183900,305376848,243,243,243,243,0
|
|
20230707,183800,305376848,243,243,243,243,0
|
|
20230707,183700,305376848,243,243,243,243,6702
|
|
20230707,183600,305376848,243,243,243,243,0
|
|
20230707,183500,305376848,243,243,243,243,0
|
|
20230707,183400,305376848,243,243,243,243,0
|
|
20230707,183300,305376848,243,243,243,243,0
|
|
20230707,183200,305376848,243,243,243,243,0
|
|
20230707,183100,305376848,243,243,243,243,0
|
|
20230707,183000,305376848,243,243,243,243,0
|
|
20230707,182900,305376848,243,243,243,243,0
|
|
20230707,182800,305376848,243,243,243,243,0
|
|
20230707,182700,305376848,243,243,243,243,0
|
|
20230707,182600,305376848,243,243,243,243,0
|
|
20230707,182500,305376848,243,243,243,243,0
|
|
20230707,182400,305376848,243,243,243,243,0
|
|
20230707,182300,305376848,243,243,243,243,0
|
|
20230707,182200,305376848,243,243,243,243,0
|
|
20230707,182100,305376848,243,243,243,243,0
|
|
20230707,182000,305376848,243,243,243,243,0
|
|
20230707,181900,305376848,243,243,243,243,0
|
|
20230707,181800,305376848,243,243,243,243,0
|
|
20230707,181700,305376848,243,243,243,243,0
|
|
20230707,181600,305376848,243,243,243,243,0
|
|
20230707,181500,305376848,243,243,243,243,0
|
|
20230707,181400,305376848,243,243,243,243,0
|
|
20230707,181300,305376848,243,243,243,243,0
|
|
20230707,181200,305376848,243,243,243,243,0
|
|
20230707,181100,305376848,243,243,243,243,0
|
|
20230707,181000,305376848,243,243,243,243,0
|
|
20230707,180900,305376848,243,243,243,243,0
|
|
20230707,180800,305376848,243,243,243,243,0
|
|
20230707,180700,305376848,243,243,243,243,6702
|
|
20230707,180600,305376848,243,243,243,243,0
|
|
20230707,180500,305376848,243,243,243,243,0
|
|
20230707,180400,305376848,243,243,243,243,0
|
|
20230707,180300,305376848,243,243,243,243,0
|
|
20230707,180200,305376848,243,243,243,243,0
|
|
20230707,180100,305376848,243,243,243,243,0
|
|
20230707,180000,305376848,243,243,243,243,0
|
|
20230707,175900,305376848,243,243,243,243,0
|
|
20230707,175800,305376848,243,243,243,243,0
|
|
20230707,175700,305376848,243,243,243,243,0
|
|
20230707,175600,305376848,243,243,243,243,0
|
|
20230707,175500,305376848,243,243,243,243,0
|
|
20230707,175400,305376848,243,243,243,243,0
|
|
20230707,175300,305376848,243,243,243,243,0
|
|
20230707,175200,305376848,243,243,243,243,0
|
|
20230707,175100,305376848,243,243,243,243,0
|
|
20230707,175000,305376848,243,243,243,243,0
|
|
20230707,174900,305376848,243,243,243,243,0
|
|
20230707,174800,305376848,243,243,243,243,0
|
|
20230707,174700,305376848,243,243,243,243,0
|
|
20230707,174600,305376848,243,243,243,243,0
|
|
20230707,174500,305376848,243,243,243,243,0
|
|
20230707,174400,305376848,243,243,243,243,0
|
|
20230707,174300,305376848,243,243,243,243,0
|
|
20230707,174200,305376848,243,243,243,243,0
|
|
20230707,174100,305376848,243,243,243,243,0
|
|
20230707,174000,305376848,243,243,243,243,0
|
|
20230707,173900,305376848,243,243,243,243,0
|
|
20230707,173800,305376848,243,243,243,243,0
|
|
20230707,173700,305376848,243,243,243,243,6702
|
|
20230707,173600,305376848,243,243,243,243,0
|
|
20230707,173500,305376848,243,243,243,243,0
|
|
20230707,173400,305376848,243,243,243,243,0
|
|
20230707,173300,305376848,243,243,243,243,0
|
|
20230707,173200,305376848,243,243,243,243,0
|
|
20230707,173100,305376848,243,243,243,243,0
|
|
20230707,173000,305376848,243,243,243,243,0
|
|
20230707,172900,305376848,243,243,243,243,0
|
|
20230707,172800,305376848,243,243,243,243,0
|
|
20230707,172700,305376848,243,243,243,243,0
|
|
20230707,172600,305376848,243,243,243,243,0
|
|
20230707,172500,305376848,243,243,243,243,0
|
|
20230707,172400,305376848,243,243,243,243,0
|
|
20230707,172300,305376848,243,243,243,243,0
|
|
20230707,172200,305376848,243,243,243,243,0
|
|
20230707,172100,305376848,243,243,243,243,0
|
|
20230707,172000,305376848,243,243,243,243,0
|
|
20230707,171900,305376848,243,243,243,243,0
|
|
20230707,171800,305376848,243,243,243,243,0
|
|
20230707,171700,305376848,243,243,243,243,0
|
|
20230707,171600,305376848,243,243,243,243,0
|
|
20230707,171500,305376848,243,243,243,243,0
|
|
20230707,171400,305376848,243,243,243,243,0
|
|
20230707,171300,305376848,243,243,243,243,0
|
|
20230707,171200,305376848,243,243,243,243,0
|
|
20230707,171100,305376848,243,243,243,243,0
|
|
20230707,171000,305376848,243,243,243,243,0
|
|
20230707,170900,305376848,243,243,243,243,0
|
|
20230707,170800,305376848,243,243,243,243,0
|
|
20230707,170700,305376848,243,243,243,243,6702
|
|
20230707,170600,305376848,243,243,243,243,0
|
|
20230707,170500,305376848,243,243,243,243,0
|
|
20230707,170400,305376848,243,243,243,243,0
|
|
20230707,170300,305376848,243,243,243,243,0
|
|
20230707,170200,305376848,243,243,243,243,0
|
|
20230707,170100,305376848,243,243,243,243,0
|
|
20230707,170000,305376848,243,243,243,243,0
|
|
20230707,165900,305376848,243,243,243,243,0
|
|
20230707,165800,305376848,243,243,243,243,0
|
|
20230707,165700,305376848,243,243,243,243,0
|
|
20230707,165600,305376848,243,243,243,243,0
|
|
20230707,165500,305376848,243,243,243,243,0
|
|
20230707,165400,305376848,243,243,243,243,0
|
|
20230707,165300,305376848,243,243,243,243,0
|
|
20230707,165200,305376848,243,243,243,243,0
|
|
20230707,165100,305376848,243,243,243,243,0
|
|
20230707,165000,305376848,243,243,243,243,0
|
|
20230707,164900,305376848,243,243,243,243,0
|
|
20230707,164800,305376848,243,243,243,243,0
|
|
20230707,164700,305376848,243,243,243,243,0
|
|
20230707,164600,305376848,243,243,243,243,0
|
|
20230707,164500,305376848,243,243,243,243,0
|
|
20230707,164400,305376848,243,243,243,243,0
|
|
20230707,164300,305376848,243,243,243,243,0
|
|
20230707,164200,305376848,243,243,243,243,0
|
|
20230707,164100,305376848,243,243,243,243,0
|
|
20230707,164000,305376848,243,243,243,243,0
|
|
20230707,163900,305376848,243,243,243,243,0
|
|
20230707,163800,305376848,243,243,243,243,0
|
|
20230707,163700,305376848,243,243,243,243,6702
|
|
20230707,163600,305376848,243,243,243,243,0
|
|
20230707,163500,305376848,243,243,243,243,0
|
|
20230707,163400,305376848,243,243,243,243,0
|
|
20230707,163300,305376848,243,243,243,243,0
|
|
20230707,163200,305376848,243,243,243,243,0
|
|
20230707,163100,305376848,243,243,243,243,0
|
|
20230707,163000,305376848,243,243,243,243,0
|
|
20230707,162900,305376848,243,243,243,243,0
|
|
20230707,162800,305376848,243,243,243,243,0
|
|
20230707,162700,305376848,243,243,243,243,0
|
|
20230707,162600,305376848,243,243,243,243,0
|
|
20230707,162500,305376848,243,243,243,243,0
|
|
20230707,162400,305376848,243,243,243,243,0
|
|
20230707,162300,305376848,243,243,243,243,0
|
|
20230707,162200,305376848,243,243,243,243,0
|
|
20230707,162100,305376848,243,243,243,243,0
|
|
20230707,162000,305376848,243,243,243,243,0
|
|
20230707,161900,305376848,243,243,243,243,0
|
|
20230707,161800,305376848,243,243,243,243,0
|
|
20230707,161700,305376848,243,243,243,243,0
|
|
20230707,161600,305376848,243,243,243,243,0
|
|
20230707,161500,305376848,243,243,243,243,0
|
|
20230707,161400,305376848,243,243,243,243,0
|
|
20230707,161300,305376848,243,243,243,243,0
|
|
20230707,161200,305376848,243,243,243,243,0
|
|
20230707,161100,305376848,243,243,243,243,0
|
|
20230707,161000,305376848,243,243,243,243,0
|
|
20230707,160900,305376848,243,243,243,243,0
|
|
20230707,160800,305376848,243,243,243,243,0
|
|
20230707,160700,305376848,243,243,243,243,6702
|
|
20230707,160600,305376848,243,243,243,243,0
|
|
20230707,160500,305376848,243,243,243,243,0
|
|
20230707,160400,305376848,243,243,243,243,0
|
|
20230707,160300,305376848,243,243,243,243,0
|
|
20230707,160200,305376848,243,243,243,243,0
|
|
20230707,160100,305376848,243,243,243,243,0
|
|
20230707,160000,305376848,243,243,243,243,0
|
|
20230707,155900,305376848,243,243,243,243,0
|
|
20230707,155800,305376848,243,243,243,243,0
|
|
20230707,155700,305376848,243,243,243,243,0
|
|
20230707,155600,305376848,243,243,243,243,0
|
|
20230707,155500,305376848,243,243,243,243,0
|
|
20230707,155400,305376848,243,243,243,243,0
|
|
20230707,155300,305376848,243,243,243,243,0
|
|
20230707,155200,305376848,243,243,243,243,0
|
|
20230707,155100,305376848,243,243,243,243,0
|
|
20230707,155000,305376848,243,243,243,243,0
|
|
20230707,154900,305376848,243,243,243,243,0
|
|
20230707,154800,305376848,243,243,243,243,0
|
|
20230707,154700,305376848,243,243,243,243,0
|
|
20230707,154600,305376848,243,243,243,243,0
|
|
20230707,154500,305376848,243,243,243,243,0
|
|
20230707,154400,305376848,243,243,243,243,0
|
|
20230707,154300,305376848,243,243,243,243,0
|
|
20230707,154200,305376848,243,243,243,243,0
|
|
20230707,154100,305376848,243,243,243,243,0
|
|
20230707,154000,305376848,243,243,243,243,0
|
|
20230707,153900,305376848,243,243,243,243,0
|
|
20230707,153800,305376848,243,243,243,243,0
|
|
20230707,153700,305376848,243,243,243,243,6702
|
|
20230707,153600,305376848,243,243,243,243,0
|
|
20230707,153500,305376848,243,243,243,243,0
|
|
20230707,153400,305376848,243,243,243,243,0
|
|
20230707,153300,305376848,243,243,243,243,0
|
|
20230707,153200,305376848,243,243,243,243,0
|
|
20230707,153100,305376848,243,243,243,243,0
|
|
20230707,153000,305376848,243,243,243,243,6702
|
|
20230707,152900,303748262,244,244,244,244,0
|
|
20230707,152800,303748262,244,244,244,244,0
|
|
20230707,152700,303748262,244,244,244,244,0
|
|
20230707,152600,303748262,244,244,244,244,0
|
|
20230707,152500,303748262,244,244,244,244,0
|
|
20230707,152400,303748262,244,244,244,244,0
|
|
20230707,152300,303748262,244,244,244,244,0
|
|
20230707,152200,303748262,244,244,244,244,0
|
|
20230707,152100,303748262,244,244,244,244,0
|
|
20230707,152000,303748262,244,244,244,244,0
|
|
20230707,151900,303748262,244,245,245,244,3739
|
|
20230707,151800,302835944,245,245,245,244,5335
|
|
20230707,151700,301529202,245,245,245,245,2
|
|
20230707,151600,301528712,245,244,245,244,206
|
|
20230707,151500,301478445,245,244,245,244,19
|
|
20230707,151400,301473807,245,245,245,245,1002
|
|
20230707,151300,301228317,245,244,245,244,10
|
|
20230707,151200,301225873,244,244,244,244,1015
|
|
20230707,151100,300978213,244,244,245,244,1266
|
|
20230707,151000,300669308,245,244,245,244,3414
|
|
20230707,150900,299833283,245,245,245,245,2502
|
|
20230707,150800,299220293,245,245,245,245,4
|
|
20230707,150700,299219313,245,245,245,245,14
|
|
20230707,150600,299215883,245,245,245,245,4
|
|
20230707,150500,299214903,245,245,245,245,55
|
|
20230707,150400,299201428,245,245,245,245,4
|
|
20230707,150300,299200448,245,245,245,245,2
|
|
20230707,150200,299199958,245,245,245,245,2
|
|
20230707,150100,299199468,245,245,245,245,2
|
|
20230707,150000,299198978,245,245,245,245,4
|
|
20230707,145900,299197998,245,245,245,245,7
|
|
20230707,145800,299196283,244,244,244,244,23941
|
|
20230707,145700,293354679,244,243,244,243,1068
|
|
20230707,145600,293095153,243,243,243,243,102
|
|
20230707,145500,293070367,243,243,243,243,202
|
|
20230707,145400,293021281,243,243,243,243,48
|
|
20230707,145300,293009617,243,245,245,243,14652
|
|
20230707,145200,289443099,244,244,244,244,10204
|
|
20230707,145100,286953323,245,245,245,245,2
|
|
20230707,145000,286952833,246,246,246,246,3
|
|
20230707,144900,286952095,245,245,246,245,6198
|
|
20230707,144800,285433583,244,243,244,243,2052
|
|
20230707,144700,284932965,244,244,244,244,7
|
|
20230707,144600,284931257,244,243,244,243,2
|
|
20230707,144500,284930770,242,243,243,242,2427
|
|
20230707,144400,284343434,243,244,244,243,1675
|
|
20230707,144300,283936307,244,244,244,244,89
|
|
20230707,144200,283914591,244,244,244,244,840
|
|
20230707,144100,283709631,244,244,244,244,402
|
|
20230707,144000,283611543,244,244,244,244,102
|
|
20230707,143900,283586655,244,244,244,244,122
|
|
20230707,143800,283556887,244,244,244,244,201
|
|
20230707,143700,283507843,244,244,244,244,178
|
|
20230707,143600,283464411,244,244,244,244,279
|
|
20230707,143500,283396335,244,244,244,244,2
|
|
20230707,143400,283395847,244,244,244,244,2
|
|
20230707,143300,283395359,244,244,244,244,102
|
|
20230707,143200,283370471,244,244,244,244,2
|
|
20230707,143100,283369983,244,244,244,244,5
|
|
20230707,143000,283368763,244,244,244,244,2
|
|
20230707,142900,283368275,243,245,245,243,202
|
|
20230707,142800,283319185,244,244,244,244,338
|
|
20230707,142700,283236713,244,244,244,244,3
|
|
20230707,142600,283235981,244,244,245,244,13
|
|
20230707,142500,283232807,245,245,245,245,2
|
|
20230707,142400,283232317,245,243,245,243,6
|
|
20230707,142300,283230855,245,245,245,245,2
|
|
20230707,142200,283230365,245,245,245,245,2
|
|
20230707,142100,283229875,245,245,245,245,3
|
|
20230707,142000,283229140,245,245,245,245,202
|
|
20230707,141900,283179650,244,245,245,244,1279
|
|
20230707,141800,282867572,245,245,245,245,2
|
|
20230707,141700,282867082,245,245,245,245,2
|
|
20230707,141600,282866592,245,245,245,245,4117
|
|
20230707,141500,281857927,244,243,244,243,795
|
|
20230707,141400,281663952,244,243,244,243,435
|
|
20230707,141300,281558245,243,245,245,243,13390
|
|
20230707,141200,278303035,245,246,246,245,32
|
|
20230707,141100,278295193,245,246,246,245,4
|
|
20230707,141000,278294211,246,246,246,246,2
|
|
20230707,140900,278293719,245,245,245,245,4
|
|
20230707,140800,278292739,245,245,246,245,12
|
|
20230707,140700,278289791,246,245,246,245,7
|
|
20230707,140600,278288075,245,244,245,244,202
|
|
20230707,140500,278238785,246,246,246,246,20
|
|
20230707,140400,278233865,245,245,245,245,2
|
|
20230707,140300,278233375,246,245,246,245,2
|
|
20230707,140200,278232884,245,245,245,245,2
|
|
20230707,140100,278232394,246,246,246,246,102
|
|
20230707,140000,278207302,246,246,246,246,2
|
|
20230707,135900,278206810,246,246,246,246,9
|
|
20230707,135800,278204596,246,246,246,246,2
|
|
20230707,135700,278204104,245,245,245,245,3
|
|
20230707,135600,278203369,246,246,246,246,2
|
|
20230707,135500,278202877,246,244,246,244,102
|
|
20230707,135400,278177985,244,246,246,244,13
|
|
20230707,135300,278174809,247,245,247,245,124
|
|
20230707,135200,278144299,245,245,245,245,24
|
|
20230707,135100,278138419,245,245,245,245,2
|
|
20230707,135000,278137929,245,245,245,245,7
|
|
20230707,134900,278136214,245,245,245,245,90
|
|
20230707,134800,278114164,245,245,245,245,103
|
|
20230707,134700,278088929,245,245,245,245,17
|
|
20230707,134600,278084764,245,245,245,245,147
|
|
20230707,134500,278048749,247,243,247,243,1506
|
|
20230707,134400,277682383,244,244,244,244,9555
|
|
20230707,134300,275350963,244,245,245,244,1554
|
|
20230707,134200,274971784,245,245,245,244,15
|
|
20230707,134100,274968110,245,245,245,245,564
|
|
20230707,134000,274829930,245,245,245,245,15
|
|
20230707,133900,274826255,247,247,247,247,2
|
|
20230707,133800,274825761,247,247,247,247,2
|
|
20230707,133700,274825267,247,247,247,247,2
|
|
20230707,133600,274824773,247,247,247,247,3240
|
|
20230707,133500,274024493,247,247,247,247,2
|
|
20230707,133400,274023999,247,247,247,247,2
|
|
20230707,133300,274023505,247,247,247,247,13
|
|
20230707,133200,274020294,247,247,247,247,18
|
|
20230707,133100,274015848,247,247,247,247,2
|
|
20230707,133000,274015354,247,247,247,247,2
|
|
20230707,132900,274014860,247,247,247,247,2
|
|
20230707,132800,274014366,247,247,247,247,12
|
|
20230707,132700,274011402,247,247,247,247,2
|
|
20230707,132600,274010908,244,247,247,244,102
|
|
20230707,132500,273986008,247,247,247,247,1002
|
|
20230707,132400,273738514,247,247,247,244,1605
|
|
20230707,132300,273343879,247,247,247,247,3
|
|
20230707,132200,273343138,247,246,247,246,8435
|
|
20230707,132100,271268126,247,247,247,247,2
|
|
20230707,132000,271267632,246,246,247,246,9569
|
|
20230707,131900,268913656,246,245,246,244,5001
|
|
20230707,131800,267693373,246,246,246,246,56
|
|
20230707,131700,267679597,246,246,246,246,6522
|
|
20230707,131600,266075185,246,246,246,246,13725
|
|
20230707,131500,262698835,246,246,246,246,1632
|
|
20230707,131400,262297363,246,246,246,246,2
|
|
20230707,131300,262296871,244,246,246,244,7
|
|
20230707,131200,262295159,246,246,246,246,817
|
|
20230707,131100,262094177,246,246,246,246,2
|
|
20230707,131000,262093685,246,244,246,244,1190
|
|
20230707,130900,261801638,244,244,245,244,125
|
|
20230707,130800,261771136,244,244,244,244,12
|
|
20230707,130700,261768208,244,246,246,244,2702
|
|
20230707,130600,261108916,246,246,246,246,2
|
|
20230707,130500,261108424,246,246,246,246,2
|
|
20230707,130400,261107932,246,246,246,246,2
|
|
20230707,130300,261107440,246,246,246,246,6
|
|
20230707,130200,261105964,246,246,246,246,3
|
|
20230707,130100,261105226,246,246,246,246,6236
|
|
20230707,130000,259571170,246,246,246,246,2
|
|
20230707,125900,259570678,246,245,246,245,27066
|
|
20230707,125800,252939506,245,245,245,245,2
|
|
20230707,125700,252939016,245,245,245,245,6
|
|
20230707,125600,252937546,245,244,245,244,2
|
|
20230707,125500,252937057,245,245,245,245,2
|
|
20230707,125400,252936567,245,245,245,245,2
|
|
20230707,125300,252936077,245,243,245,243,418
|
|
20230707,125200,252834497,243,245,245,243,511
|
|
20230707,125100,252710320,245,245,245,245,10
|
|
20230707,125000,252707870,245,245,245,245,153
|
|
20230707,124900,252670385,245,245,245,245,285
|
|
20230707,124800,252600560,245,245,245,245,5002
|
|
20230707,124700,251375070,245,245,245,245,10
|
|
20230707,124600,251372620,243,245,245,243,364
|
|
20230707,124500,251284156,245,244,245,244,1268
|
|
20230707,124400,250974754,244,244,244,244,2
|
|
20230707,124300,250974266,244,244,244,244,4
|
|
20230707,124200,250973290,244,244,244,244,3
|
|
20230707,124100,250972558,245,245,245,244,1277
|
|
20230707,124000,250660833,245,245,245,245,2
|
|
20230707,123900,250660343,245,245,245,245,36
|
|
20230707,123800,250651523,245,245,245,245,11
|
|
20230707,123700,250648828,245,245,245,245,2
|
|
20230707,123600,250648338,245,245,245,245,2
|
|
20230707,123500,250647848,244,244,244,244,71
|
|
20230707,123400,250630524,244,243,244,243,1091
|
|
20230707,123300,250365409,243,243,243,243,3
|
|
20230707,123200,250364680,243,243,243,243,47
|
|
20230707,123100,250353259,244,244,244,244,2
|
|
20230707,123000,250352771,244,243,244,242,37555
|
|
20230707,122900,241232029,244,244,244,244,2
|
|
20230707,122800,241231541,243,244,244,243,1535
|
|
20230707,122700,240858501,244,244,244,244,920
|
|
20230707,122600,240634021,244,245,245,244,84
|
|
20230707,122500,240613523,245,245,245,245,2
|
|
20230707,122400,240613033,245,245,245,245,4
|
|
20230707,122300,240612053,245,243,245,243,502
|
|
20230707,122200,240490063,245,244,245,243,5567
|
|
20230707,122100,239132574,245,245,245,245,399
|
|
20230707,122000,239034819,245,244,245,244,32
|
|
20230707,121900,239027009,245,245,245,245,3
|
|
20230707,121800,239026274,245,245,245,245,2
|
|
20230707,121700,239025784,245,245,245,245,149
|
|
20230707,121600,238989279,245,246,246,245,32
|
|
20230707,121500,238981437,246,246,246,246,2002
|
|
20230707,121400,238488945,246,246,246,246,2
|
|
20230707,121300,238488453,246,246,246,246,2
|
|
20230707,121200,238487961,246,246,246,246,2
|
|
20230707,121100,238487469,246,246,246,246,1003
|
|
20230707,121000,238240731,246,246,246,246,2
|
|
20230707,120900,238240239,245,246,246,245,703
|
|
20230707,120800,238068001,246,246,246,246,2
|
|
20230707,120700,238067509,246,246,246,246,2
|
|
20230707,120600,238067017,246,246,246,246,2
|
|
20230707,120500,238066525,246,246,246,246,3
|
|
20230707,120400,238065787,246,246,246,246,1002
|
|
20230707,120300,237819295,246,246,246,246,102
|
|
20230707,120200,237794203,246,246,246,246,2
|
|
20230707,120100,237793711,245,246,246,245,402
|
|
20230707,120000,237695219,246,247,247,246,5
|
|
20230707,115900,237693987,247,247,247,247,3
|
|
20230707,115800,237693246,247,247,247,247,408
|
|
20230707,115700,237592470,247,247,247,247,312
|
|
20230707,115600,237515406,247,247,247,247,2
|
|
20230707,115500,237514912,246,246,246,246,3
|
|
20230707,115400,237514174,246,245,246,245,44
|
|
20230707,115300,237503392,247,247,247,246,505
|
|
20230707,115200,237379159,247,247,247,247,11
|
|
20230707,115100,237376442,247,247,247,247,2
|
|
20230707,115000,237375948,246,247,247,246,17
|
|
20230707,114900,237371764,247,247,247,247,2
|
|
20230707,114800,237371270,247,247,247,247,2
|
|
20230707,114700,237370776,247,247,247,247,2
|
|
20230707,114600,237370282,246,246,246,246,296
|
|
20230707,114500,237297466,245,247,247,245,1920
|
|
20230707,114400,236827044,247,248,248,247,3
|
|
20230707,114300,236826301,248,247,248,247,2
|
|
20230707,114200,236825806,248,245,248,245,34
|
|
20230707,114100,236817465,248,248,248,248,2
|
|
20230707,114000,236816969,249,248,249,248,2
|
|
20230707,113900,236816472,249,249,249,249,2
|
|
20230707,113800,236815974,249,248,249,248,66
|
|
20230707,113700,236799604,249,247,249,247,63
|
|
20230707,113600,236784006,248,247,248,247,3
|
|
20230707,113500,236783263,249,249,249,247,83
|
|
20230707,113400,236762636,249,248,249,248,109
|
|
20230707,113300,236735574,249,249,249,249,9
|
|
20230707,113200,236733333,249,249,249,248,59
|
|
20230707,113100,236718649,249,249,249,249,2102
|
|
20230707,113000,236195251,249,246,249,246,6852
|
|
20230707,112900,234508872,245,245,245,245,61467
|
|
20230707,112800,219449457,245,245,245,245,2
|
|
20230707,112700,219448967,245,245,245,245,2
|
|
20230707,112600,219448477,245,244,245,244,3536
|
|
20230707,112500,218582197,244,244,244,244,885
|
|
20230707,112400,218366257,244,245,245,244,281
|
|
20230707,112300,218297554,245,245,245,245,2
|
|
20230707,112200,218297064,245,245,245,245,7
|
|
20230707,112100,218295349,245,245,245,245,2
|
|
20230707,112000,218294859,245,245,245,245,2
|
|
20230707,111900,218294369,245,245,245,245,2
|
|
20230707,111800,218293879,245,245,245,245,2
|
|
20230707,111700,218293389,245,246,246,245,78
|
|
20230707,111600,218274275,246,246,246,246,47
|
|
20230707,111500,218262713,246,246,246,246,2
|
|
20230707,111400,218262221,246,246,246,246,921
|
|
20230707,111300,218035655,246,245,246,245,11320
|
|
20230707,111200,215262253,246,245,246,245,1832
|
|
20230707,111100,214813161,246,245,246,245,5824
|
|
20230707,111000,213386279,246,246,246,246,2
|
|
20230707,110900,213385787,246,246,246,246,2
|
|
20230707,110800,213385295,246,246,246,246,12
|
|
20230707,110700,213382343,246,246,246,246,2
|
|
20230707,110600,213381851,246,246,246,246,2
|
|
20230707,110500,213381359,245,246,246,245,3
|
|
20230707,110400,213380622,246,246,246,246,36
|
|
20230707,110300,213371766,246,246,246,246,2
|
|
20230707,110200,213371274,246,246,246,246,12
|
|
20230707,110100,213368322,246,246,246,246,2
|
|
20230707,110000,213367830,246,246,246,246,22
|
|
20230707,105900,213362418,246,246,246,246,2484
|
|
20230707,105800,212751354,245,244,245,243,26162
|
|
20230707,105700,206358043,244,244,244,244,508
|
|
20230707,105600,206234091,244,244,244,244,207
|
|
20230707,105500,206183583,245,245,245,245,1125
|
|
20230707,105400,205907958,245,245,245,245,439
|
|
20230707,105300,205800403,244,243,244,243,13419
|
|
20230707,105200,202537899,245,245,246,242,25366
|
|
20230707,105100,196374615,245,245,245,245,860
|
|
20230707,105000,196163915,246,245,246,245,535
|
|
20230707,104900,196032838,245,246,246,245,290
|
|
20230707,104800,195961746,246,246,246,246,362
|
|
20230707,104700,195872694,246,246,246,246,2
|
|
20230707,104600,195872202,246,246,246,246,2
|
|
20230707,104500,195871710,245,245,246,245,530
|
|
20230707,104400,195741859,245,245,245,245,2
|
|
20230707,104300,195741369,245,245,245,245,302
|
|
20230707,104200,195667379,245,245,245,245,102
|
|
20230707,104100,195642389,245,245,245,245,102
|
|
20230707,104000,195617399,245,245,245,245,62
|
|
20230707,103900,195602209,243,245,245,243,1838
|
|
20230707,103800,195155021,245,245,245,244,3954
|
|
20230707,103700,194189644,245,247,247,245,4429
|
|
20230707,103600,193103735,247,246,248,246,1202
|
|
20230707,103500,192807152,248,248,248,248,352
|
|
20230707,103400,192719856,248,248,248,248,24
|
|
20230707,103300,192713904,248,247,248,247,935
|
|
20230707,103200,192482354,247,245,247,244,8724
|
|
20230707,103100,190339551,247,247,247,247,26
|
|
20230707,103000,190333129,244,247,247,244,2502
|
|
20230707,102900,189722635,244,246,247,244,13418
|
|
20230707,102800,186438074,246,245,246,245,1542
|
|
20230707,102700,186058751,246,246,246,246,27
|
|
20230707,102600,186052109,246,246,246,246,3
|
|
20230707,102500,186051371,245,246,246,245,524
|
|
20230707,102400,185922489,246,246,246,246,18
|
|
20230707,102300,185918061,246,246,246,246,503
|
|
20230707,102200,185794323,246,246,246,246,2
|
|
20230707,102100,185793831,246,246,246,246,2
|
|
20230707,102000,185793339,245,245,246,245,4711
|
|
20230707,101900,184635990,245,245,245,245,64
|
|
20230707,101800,184620310,245,245,245,245,806
|
|
20230707,101700,184422840,245,245,245,244,1937
|
|
20230707,101600,183949215,245,245,246,244,2002
|
|
20230707,101500,183459475,246,246,246,246,2
|
|
20230707,101400,183458983,246,246,246,245,264
|
|
20230707,101300,183394239,246,246,246,245,1064
|
|
20230707,101200,183133495,245,246,246,245,8
|
|
20230707,101100,183131533,245,246,246,244,6702
|
|
20230707,101000,181490358,245,247,247,245,1202
|
|
20230707,100900,181195864,247,247,247,247,2
|
|
20230707,100800,181195370,245,246,247,245,5284
|
|
20230707,100700,179899710,246,246,248,246,1804
|
|
20230707,100600,179455922,247,247,247,247,1918
|
|
20230707,100500,178982176,247,248,248,247,202
|
|
20230707,100400,178932280,247,248,248,247,1353
|
|
20230707,100300,178597784,248,249,249,248,12
|
|
20230707,100200,178594806,249,249,249,249,15
|
|
20230707,100100,178591071,249,249,249,249,14
|
|
20230707,100000,178587585,249,248,249,248,10263
|
|
20230707,095900,176036142,248,247,248,247,33
|
|
20230707,095800,176027989,248,248,248,248,3
|
|
20230707,095700,176027245,247,248,248,247,5835
|
|
20230707,095600,174585997,248,248,248,248,1115
|
|
20230707,095500,174309477,248,248,248,248,302
|
|
20230707,095400,174234581,248,248,249,248,170
|
|
20230707,095300,174192419,249,247,249,247,131
|
|
20230707,095200,174160029,248,248,249,247,10493
|
|
20230707,095100,171567715,248,249,249,248,102
|
|
20230707,095000,171542417,249,249,249,249,4
|
|
20230707,094900,171541421,249,249,249,249,2
|
|
20230707,094800,171540923,248,248,249,248,252
|
|
20230707,094700,171478425,249,250,250,249,330
|
|
20230707,094600,171395927,248,249,249,248,500
|
|
20230707,094500,171271921,248,248,248,248,0
|
|
20230707,094400,171271921,248,248,248,248,781
|
|
20230707,094300,171078233,248,248,248,248,1337
|
|
20230707,094200,170746657,248,249,250,248,4519
|
|
20230707,094100,169625143,248,249,249,248,6687
|
|
20230707,094000,167966761,248,248,249,248,5720
|
|
20230707,093900,166544166,249,251,252,249,1081
|
|
20230707,093800,166273549,251,252,252,251,519
|
|
20230707,093700,166143050,252,252,252,252,1
|
|
20230707,093600,166142798,252,252,252,251,2462
|
|
20230707,093500,165522377,252,252,252,252,3038
|
|
20230707,093400,164756801,248,250,252,248,7570
|
|
20230707,093300,162875201,252,251,252,251,116
|
|
20230707,093200,162846064,251,250,251,249,5397
|
|
20230707,093100,161497093,250,252,252,250,111
|
|
20230707,093000,161469337,250,249,250,249,7641
|
|
20230707,092900,159560481,248,253,253,248,9157
|
|
20230707,092800,157270755,253,254,254,253,330
|
|
20230707,092700,157187256,254,253,254,253,12482
|
|
20230707,092600,154025874,253,253,254,253,1100
|
|
20230707,092500,153747544,253,253,253,251,20438
|
|
20230707,092400,148597603,254,253,254,253,10715
|
|
20230707,092300,145881411,253,254,254,253,275
|
|
20230707,092200,145811581,254,254,254,254,1743
|
|
20230707,092100,145368859,253,255,255,253,17
|
|
20230707,092000,145364534,255,253,255,253,6965
|
|
20230707,091900,143602386,253,256,256,253,50211
|
|
20230707,091800,130826914,257,254,258,254,25419
|
|
20230707,091700,124287677,257,256,257,254,25329
|
|
20230707,091600,117813233,255,253,256,251,9983
|
|
20230707,091500,115276839,252,248,252,247,63674
|
|
20230707,091400,99384783,249,249,249,249,1630
|
|
20230707,091300,98978913,249,252,252,249,36265
|
|
20230707,091200,89888466,253,257,257,253,24096
|
|
20230707,091100,83784252,257,255,258,254,46808
|
|
20230707,091000,71833821,255,257,265,254,103471
|
|
20230707,090900,45053819,257,257,260,256,13820
|
|
20230707,090800,41499548,257,252,257,251,20972
|
|
20230707,090700,36173429,252,247,252,247,24633
|
|
20230707,090600,30037558,246,247,249,246,14212
|
|
20230707,090500,26527094,249,247,249,247,4979
|
|
20230707,090400,25291886,248,249,249,247,603
|
|
20230707,090300,25142241,249,249,249,249,5712
|
|
20230707,090200,23719953,249,247,249,247,5793
|
|
20230707,090100,22281277,244,245,248,244,3883
|
|
20230707,090000,21325987,245,244,245,244,87389
|