645 lines
29 KiB
CSV
645 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194200,872835917,293,293,293,293,19743
|
|
20230718,194100,872835917,293,293,293,293,0
|
|
20230718,194000,872835917,293,293,293,293,0
|
|
20230718,193900,872835917,293,293,293,293,0
|
|
20230718,193800,872835917,293,293,293,293,0
|
|
20230718,193700,872835917,293,293,293,293,0
|
|
20230718,193600,872835917,293,293,293,293,0
|
|
20230718,193500,872835917,293,293,293,293,0
|
|
20230718,193400,872835917,293,293,293,293,0
|
|
20230718,193300,872835917,293,293,293,293,0
|
|
20230718,193200,872835917,293,293,293,293,0
|
|
20230718,193100,872835917,293,293,293,293,0
|
|
20230718,193000,872835917,293,293,293,293,0
|
|
20230718,192900,872835917,293,293,293,293,0
|
|
20230718,192800,872835917,293,293,293,293,0
|
|
20230718,192700,872835917,293,293,293,293,0
|
|
20230718,192600,872835917,293,293,293,293,0
|
|
20230718,192500,872835917,293,293,293,293,0
|
|
20230718,192400,872835917,293,293,293,293,0
|
|
20230718,192300,872835917,293,293,293,293,0
|
|
20230718,192200,872835917,293,293,293,293,0
|
|
20230718,192100,872835917,293,293,293,293,0
|
|
20230718,192000,872835917,293,293,293,293,0
|
|
20230718,191900,872835917,293,293,293,293,0
|
|
20230718,191800,872835917,293,293,293,293,0
|
|
20230718,191700,872835917,293,293,293,293,0
|
|
20230718,191600,872835917,293,293,293,293,0
|
|
20230718,191500,872835917,293,293,293,293,0
|
|
20230718,191400,872835917,293,293,293,293,0
|
|
20230718,191300,872835917,293,293,293,293,0
|
|
20230718,191200,872835917,293,293,293,293,19743
|
|
20230718,191100,872835917,293,293,293,293,0
|
|
20230718,191000,872835917,293,293,293,293,0
|
|
20230718,190900,872835917,293,293,293,293,0
|
|
20230718,190800,872835917,293,293,293,293,0
|
|
20230718,190700,872835917,293,293,293,293,0
|
|
20230718,190600,872835917,293,293,293,293,0
|
|
20230718,190500,872835917,293,293,293,293,0
|
|
20230718,190400,872835917,293,293,293,293,0
|
|
20230718,190300,872835917,293,293,293,293,0
|
|
20230718,190200,872835917,293,293,293,293,0
|
|
20230718,190100,872835917,293,293,293,293,0
|
|
20230718,190000,872835917,293,293,293,293,0
|
|
20230718,185900,872835917,293,293,293,293,0
|
|
20230718,185800,872835917,293,293,293,293,0
|
|
20230718,185700,872835917,293,293,293,293,0
|
|
20230718,185600,872835917,293,293,293,293,0
|
|
20230718,185500,872835917,293,293,293,293,0
|
|
20230718,185400,872835917,293,293,293,293,0
|
|
20230718,185300,872835917,293,293,293,293,0
|
|
20230718,185200,872835917,293,293,293,293,0
|
|
20230718,185100,872835917,293,293,293,293,0
|
|
20230718,185000,872835917,293,293,293,293,0
|
|
20230718,184900,872835917,293,293,293,293,0
|
|
20230718,184800,872835917,293,293,293,293,0
|
|
20230718,184700,872835917,293,293,293,293,0
|
|
20230718,184600,872835917,293,293,293,293,0
|
|
20230718,184500,872835917,293,293,293,293,0
|
|
20230718,184400,872835917,293,293,293,293,0
|
|
20230718,184300,872835917,293,293,293,293,0
|
|
20230718,184200,872835917,293,293,293,293,19743
|
|
20230718,184100,872835917,293,293,293,293,0
|
|
20230718,184000,872835917,293,293,293,293,0
|
|
20230718,183900,872835917,293,293,293,293,0
|
|
20230718,183800,872835917,293,293,293,293,0
|
|
20230718,183700,872835917,293,293,293,293,0
|
|
20230718,183600,872835917,293,293,293,293,0
|
|
20230718,183500,872835917,293,293,293,293,0
|
|
20230718,183400,872835917,293,293,293,293,0
|
|
20230718,183300,872835917,293,293,293,293,0
|
|
20230718,183200,872835917,293,293,293,293,0
|
|
20230718,183100,872835917,293,293,293,293,0
|
|
20230718,183000,872835917,293,293,293,293,0
|
|
20230718,182900,872835917,293,293,293,293,0
|
|
20230718,182800,872835917,293,293,293,293,0
|
|
20230718,182700,872835917,293,293,293,293,0
|
|
20230718,182600,872835917,293,293,293,293,0
|
|
20230718,182500,872835917,293,293,293,293,0
|
|
20230718,182400,872835917,293,293,293,293,0
|
|
20230718,182300,872835917,293,293,293,293,0
|
|
20230718,182200,872835917,293,293,293,293,0
|
|
20230718,182100,872835917,293,293,293,293,0
|
|
20230718,182000,872835917,293,293,293,293,0
|
|
20230718,181900,872835917,293,293,293,293,0
|
|
20230718,181800,872835917,293,293,293,293,0
|
|
20230718,181700,872835917,293,293,293,293,0
|
|
20230718,181600,872835917,293,293,293,293,0
|
|
20230718,181500,872835917,293,293,293,293,0
|
|
20230718,181400,872835917,293,293,293,293,0
|
|
20230718,181300,872835917,293,293,293,293,0
|
|
20230718,181200,872835917,293,293,293,293,19743
|
|
20230718,181100,872835917,293,293,293,293,0
|
|
20230718,181000,872835917,293,293,293,293,0
|
|
20230718,180900,872835917,293,293,293,293,0
|
|
20230718,180800,872835917,293,293,293,293,0
|
|
20230718,180700,872835917,293,293,293,293,0
|
|
20230718,180600,872835917,293,293,293,293,0
|
|
20230718,180500,872835917,293,293,293,293,0
|
|
20230718,180400,872835917,293,293,293,293,0
|
|
20230718,180300,872835917,293,293,293,293,0
|
|
20230718,180200,872835917,293,293,293,293,0
|
|
20230718,180100,872835917,293,293,293,293,0
|
|
20230718,180000,872835917,293,293,293,293,0
|
|
20230718,175900,872835917,293,293,293,293,0
|
|
20230718,175800,872835917,293,293,293,293,0
|
|
20230718,175700,872835917,293,293,293,293,0
|
|
20230718,175600,872835917,293,293,293,293,0
|
|
20230718,175500,872835917,293,293,293,293,0
|
|
20230718,175400,872835917,293,293,293,293,0
|
|
20230718,175300,872835917,293,293,293,293,0
|
|
20230718,175200,872835917,293,293,293,293,0
|
|
20230718,175100,872835917,293,293,293,293,0
|
|
20230718,175000,872835917,293,293,293,293,0
|
|
20230718,174900,872835917,293,293,293,293,0
|
|
20230718,174800,872835917,293,293,293,293,0
|
|
20230718,174700,872835917,293,293,293,293,0
|
|
20230718,174600,872835917,293,293,293,293,0
|
|
20230718,174500,872835917,293,293,293,293,0
|
|
20230718,174400,872835917,293,293,293,293,0
|
|
20230718,174300,872835917,293,293,293,293,0
|
|
20230718,174200,872835917,293,293,293,293,19743
|
|
20230718,174100,872835917,293,293,293,293,0
|
|
20230718,174000,872835917,293,293,293,293,0
|
|
20230718,173900,872835917,293,293,293,293,0
|
|
20230718,173800,872835917,293,293,293,293,0
|
|
20230718,173700,872835917,293,293,293,293,0
|
|
20230718,173600,872835917,293,293,293,293,0
|
|
20230718,173500,872835917,293,293,293,293,0
|
|
20230718,173400,872835917,293,293,293,293,0
|
|
20230718,173300,872835917,293,293,293,293,0
|
|
20230718,173200,872835917,293,293,293,293,0
|
|
20230718,173100,872835917,293,293,293,293,0
|
|
20230718,173000,872835917,293,293,293,293,0
|
|
20230718,172900,872835917,293,293,293,293,0
|
|
20230718,172800,872835917,293,293,293,293,0
|
|
20230718,172700,872835917,293,293,293,293,0
|
|
20230718,172600,872835917,293,293,293,293,0
|
|
20230718,172500,872835917,293,293,293,293,0
|
|
20230718,172400,872835917,293,293,293,293,0
|
|
20230718,172300,872835917,293,293,293,293,0
|
|
20230718,172200,872835917,293,293,293,293,0
|
|
20230718,172100,872835917,293,293,293,293,0
|
|
20230718,172000,872835917,293,293,293,293,0
|
|
20230718,171900,872835917,293,293,293,293,0
|
|
20230718,171800,872835917,293,293,293,293,0
|
|
20230718,171700,872835917,293,293,293,293,0
|
|
20230718,171600,872835917,293,293,293,293,0
|
|
20230718,171500,872835917,293,293,293,293,0
|
|
20230718,171400,872835917,293,293,293,293,0
|
|
20230718,171300,872835917,293,293,293,293,0
|
|
20230718,171200,872835917,293,293,293,293,19743
|
|
20230718,171100,872835917,293,293,293,293,0
|
|
20230718,171000,872835917,293,293,293,293,0
|
|
20230718,170900,872835917,293,293,293,293,0
|
|
20230718,170800,872835917,293,293,293,293,0
|
|
20230718,170700,872835917,293,293,293,293,0
|
|
20230718,170600,872835917,293,293,293,293,0
|
|
20230718,170500,872835917,293,293,293,293,0
|
|
20230718,170400,872835917,293,293,293,293,0
|
|
20230718,170300,872835917,293,293,293,293,0
|
|
20230718,170200,872835917,293,293,293,293,0
|
|
20230718,170100,872835917,293,293,293,293,0
|
|
20230718,170000,872835917,293,293,293,293,0
|
|
20230718,165900,872835917,293,293,293,293,0
|
|
20230718,165800,872835917,293,293,293,293,0
|
|
20230718,165700,872835917,293,293,293,293,0
|
|
20230718,165600,872835917,293,293,293,293,0
|
|
20230718,165500,872835917,293,293,293,293,0
|
|
20230718,165400,872835917,293,293,293,293,0
|
|
20230718,165300,872835917,293,293,293,293,0
|
|
20230718,165200,872835917,293,293,293,293,0
|
|
20230718,165100,872835917,293,293,293,293,0
|
|
20230718,165000,872835917,293,293,293,293,0
|
|
20230718,164900,872835917,293,293,293,293,0
|
|
20230718,164800,872835917,293,293,293,293,0
|
|
20230718,164700,872835917,293,293,293,293,0
|
|
20230718,164600,872835917,293,293,293,293,0
|
|
20230718,164500,872835917,293,293,293,293,0
|
|
20230718,164400,872835917,293,293,293,293,0
|
|
20230718,164300,872835917,293,293,293,293,0
|
|
20230718,164200,872835917,293,293,293,293,19743
|
|
20230718,164100,872835917,293,293,293,293,0
|
|
20230718,164000,872835917,293,293,293,293,0
|
|
20230718,163900,872835917,293,293,293,293,0
|
|
20230718,163800,872835917,293,293,293,293,0
|
|
20230718,163700,872835917,293,293,293,293,0
|
|
20230718,163600,872835917,293,293,293,293,0
|
|
20230718,163500,872835917,293,293,293,293,0
|
|
20230718,163400,872835917,293,293,293,293,0
|
|
20230718,163300,872835917,293,293,293,293,0
|
|
20230718,163200,872835917,293,293,293,293,0
|
|
20230718,163100,872835917,293,293,293,293,0
|
|
20230718,163000,872835917,293,293,293,293,0
|
|
20230718,162900,872835917,293,293,293,293,0
|
|
20230718,162800,872835917,293,293,293,293,0
|
|
20230718,162700,872835917,293,293,293,293,0
|
|
20230718,162600,872835917,293,293,293,293,0
|
|
20230718,162500,872835917,293,293,293,293,0
|
|
20230718,162400,872835917,293,293,293,293,0
|
|
20230718,162300,872835917,293,293,293,293,0
|
|
20230718,162200,872835917,293,293,293,293,0
|
|
20230718,162100,872835917,293,293,293,293,0
|
|
20230718,162000,872835917,293,293,293,293,0
|
|
20230718,161900,872835917,293,293,293,293,0
|
|
20230718,161800,872835917,293,293,293,293,0
|
|
20230718,161700,872835917,293,293,293,293,0
|
|
20230718,161600,872835917,293,293,293,293,0
|
|
20230718,161500,872835917,293,293,293,293,0
|
|
20230718,161400,872835917,293,293,293,293,0
|
|
20230718,161300,872835917,293,293,293,293,0
|
|
20230718,161200,872835917,293,293,293,293,19743
|
|
20230718,161100,872835917,293,293,293,293,0
|
|
20230718,161000,872835917,293,293,293,293,0
|
|
20230718,160900,872835917,293,293,293,293,0
|
|
20230718,160800,872835917,293,293,293,293,0
|
|
20230718,160700,872835917,293,293,293,293,0
|
|
20230718,160600,872835917,293,293,293,293,0
|
|
20230718,160500,872835917,293,293,293,293,0
|
|
20230718,160400,872835917,293,293,293,293,0
|
|
20230718,160300,872835917,293,293,293,293,0
|
|
20230718,160200,872835917,293,293,293,293,0
|
|
20230718,160100,872835917,293,293,293,293,0
|
|
20230718,160000,872835917,293,293,293,293,0
|
|
20230718,155900,872835917,293,293,293,293,0
|
|
20230718,155800,872835917,293,293,293,293,0
|
|
20230718,155700,872835917,293,293,293,293,0
|
|
20230718,155600,872835917,293,293,293,293,0
|
|
20230718,155500,872835917,293,293,293,293,0
|
|
20230718,155400,872835917,293,293,293,293,0
|
|
20230718,155300,872835917,293,293,293,293,0
|
|
20230718,155200,872835917,293,293,293,293,0
|
|
20230718,155100,872835917,293,293,293,293,0
|
|
20230718,155000,872835917,293,293,293,293,0
|
|
20230718,154900,872835917,293,293,293,293,0
|
|
20230718,154800,872835917,293,293,293,293,0
|
|
20230718,154700,872835917,293,293,293,293,0
|
|
20230718,154600,872835917,293,293,293,293,0
|
|
20230718,154500,872835917,293,293,293,293,0
|
|
20230718,154400,872835917,293,293,293,293,0
|
|
20230718,154300,872835917,293,293,293,293,0
|
|
20230718,154200,872835917,293,293,293,293,19743
|
|
20230718,154100,872835917,293,293,293,293,0
|
|
20230718,154000,872835917,293,293,293,293,0
|
|
20230718,153900,872835917,293,293,293,293,0
|
|
20230718,153800,872835917,293,293,293,293,0
|
|
20230718,153700,872835917,293,293,293,293,0
|
|
20230718,153600,872835917,293,293,293,293,0
|
|
20230718,153500,872835917,293,293,293,293,0
|
|
20230718,153400,872835917,293,293,293,293,0
|
|
20230718,153300,872835917,293,293,293,293,0
|
|
20230718,153200,872835917,293,293,293,293,0
|
|
20230718,153100,872835917,293,293,293,293,0
|
|
20230718,153000,872835917,293,293,293,293,19743
|
|
20230718,152900,867051218,295,295,295,295,0
|
|
20230718,152800,867051218,295,295,295,295,0
|
|
20230718,152700,867051218,295,295,295,295,0
|
|
20230718,152600,867051218,295,295,295,295,0
|
|
20230718,152500,867051218,295,295,295,295,0
|
|
20230718,152400,867051218,295,295,295,295,0
|
|
20230718,152300,867051218,295,295,295,295,0
|
|
20230718,152200,867051218,295,295,295,295,0
|
|
20230718,152100,867051218,295,295,295,295,0
|
|
20230718,152000,867051218,295,295,295,295,0
|
|
20230718,151900,867051218,295,295,295,294,205
|
|
20230718,151800,866990943,295,294,295,294,2355
|
|
20230718,151700,866298571,295,295,295,293,2289
|
|
20230718,151600,865623457,295,294,295,293,9074
|
|
20230718,151500,862952505,294,295,295,294,5230
|
|
20230718,151400,861413281,295,295,295,294,12528
|
|
20230718,151300,857729424,295,294,295,294,1834
|
|
20230718,151200,857188670,294,295,295,293,6031
|
|
20230718,151100,855415560,295,295,295,294,1924
|
|
20230718,151000,854848676,295,294,295,294,1490
|
|
20230718,150900,854409422,294,293,295,293,1776
|
|
20230718,150800,853887022,294,293,294,293,1307
|
|
20230718,150700,853503066,294,294,294,293,785
|
|
20230718,150600,853272622,293,294,294,293,855
|
|
20230718,150500,853021502,294,293,294,293,2738
|
|
20230718,150400,852218836,294,293,294,293,909
|
|
20230718,150300,851952102,292,292,292,292,0
|
|
20230718,150200,851952102,292,292,294,292,1255
|
|
20230718,150100,851585640,292,292,294,292,4171
|
|
20230718,150000,850367004,292,292,292,292,847
|
|
20230718,145900,850119680,292,293,293,292,1064
|
|
20230718,145800,849807947,294,293,294,293,10220
|
|
20230718,145700,846813275,293,293,293,293,42
|
|
20230718,145600,846800969,292,292,292,292,5943
|
|
20230718,145500,845065613,292,292,292,292,2
|
|
20230718,145400,845065029,292,293,293,292,101
|
|
20230718,145300,845035486,292,293,294,292,2099
|
|
20230718,145200,844422311,293,292,294,292,557
|
|
20230718,145100,844258898,292,292,293,292,2158
|
|
20230718,145000,843626787,292,292,293,292,37499
|
|
20230718,144900,832677070,292,293,294,292,17674
|
|
20230718,144800,827516248,294,293,294,292,5015
|
|
20230718,144700,826051855,292,293,293,292,5326
|
|
20230718,144600,824494733,293,294,294,293,102
|
|
20230718,144500,824464749,293,293,294,293,3304
|
|
20230718,144400,823496577,293,293,293,293,0
|
|
20230718,144300,823496577,293,294,294,293,217
|
|
20230718,144200,823432796,294,294,294,294,300
|
|
20230718,144100,823344596,293,293,293,293,0
|
|
20230718,144000,823344596,293,294,294,293,368
|
|
20230718,143900,823236572,293,293,294,293,1794
|
|
20230718,143800,822710775,293,293,293,293,650
|
|
20230718,143700,822520325,293,293,293,293,5
|
|
20230718,143600,822518860,294,294,294,294,57
|
|
20230718,143500,822502102,293,294,294,293,150
|
|
20230718,143400,822458004,293,293,293,293,4
|
|
20230718,143300,822456832,293,294,294,293,31
|
|
20230718,143200,822447739,293,293,294,293,13412
|
|
20230718,143100,818517957,293,294,294,293,1105
|
|
20230718,143000,818194061,293,294,294,293,145
|
|
20230718,142900,818151531,293,294,294,293,12
|
|
20230718,142800,818148012,293,294,294,293,67
|
|
20230718,142700,818128331,293,293,294,293,61
|
|
20230718,142600,818110403,293,293,294,293,155
|
|
20230718,142500,818064871,293,293,294,293,256
|
|
20230718,142400,817989663,293,294,294,293,235
|
|
20230718,142300,817920600,293,293,293,293,135
|
|
20230718,142200,817881045,293,293,294,293,2569
|
|
20230718,142100,817128093,294,294,294,293,1011
|
|
20230718,142000,816831654,295,293,295,293,2294
|
|
20230718,141900,816157408,293,294,294,293,166
|
|
20230718,141800,816108613,293,293,293,293,0
|
|
20230718,141700,816108613,293,293,293,293,0
|
|
20230718,141600,816108613,293,293,293,293,11
|
|
20230718,141500,816105390,295,293,295,293,5033
|
|
20230718,141400,814625681,293,295,295,293,8864
|
|
20230718,141300,812019684,295,295,295,295,2
|
|
20230718,141200,812019094,295,294,295,294,3
|
|
20230718,141100,812018210,294,295,295,294,760
|
|
20230718,141000,811794760,293,294,294,293,28235
|
|
20230718,140900,803521567,295,294,295,294,45
|
|
20230718,140800,803508297,294,294,294,294,0
|
|
20230718,140700,803508297,294,295,295,294,17458
|
|
20230718,140600,798375641,294,294,294,294,201
|
|
20230718,140500,798316547,294,295,295,294,1019
|
|
20230718,140400,798015948,295,294,295,294,142
|
|
20230718,140300,797974192,294,294,295,294,801
|
|
20230718,140200,797738697,294,294,295,294,13538
|
|
20230718,140100,793745016,294,294,295,294,1464
|
|
20230718,140000,793314599,294,295,295,294,4301
|
|
20230718,135900,792050104,294,295,295,294,856
|
|
20230718,135800,791797589,295,293,295,293,2014
|
|
20230718,135700,791205475,294,294,295,293,544
|
|
20230718,135600,791045541,295,294,295,294,3454
|
|
20230718,135500,790026631,295,294,295,294,239
|
|
20230718,135400,789956230,294,294,294,294,2
|
|
20230718,135300,789955642,295,295,295,294,10
|
|
20230718,135200,789952699,293,293,293,293,21
|
|
20230718,135100,789946546,293,293,295,293,135
|
|
20230718,135000,789906913,293,294,294,293,1387
|
|
20230718,134900,789500415,295,293,295,293,11
|
|
20230718,134800,789497188,295,294,296,293,28375
|
|
20230718,134700,781127563,293,293,293,293,28
|
|
20230718,134600,781119359,293,293,294,293,7430
|
|
20230718,134500,778942319,294,294,294,293,16995
|
|
20230718,134400,773962572,294,294,294,293,999
|
|
20230718,134300,773669863,293,293,293,293,1756
|
|
20230718,134200,773155355,293,293,293,293,189
|
|
20230718,134100,773099978,293,293,294,293,291
|
|
20230718,134000,773014681,294,294,294,294,45
|
|
20230718,133900,773001451,293,293,294,293,208
|
|
20230718,133800,772940328,293,294,294,293,38
|
|
20230718,133700,772929159,294,294,294,294,5
|
|
20230718,133600,772927689,293,293,293,293,100
|
|
20230718,133500,772898389,294,292,294,292,38
|
|
20230718,133400,772887256,292,292,294,292,146
|
|
20230718,133300,772844621,292,292,292,292,227
|
|
20230718,133200,772778337,292,292,292,292,1013
|
|
20230718,133100,772482541,294,293,294,292,68
|
|
20230718,133000,772462628,292,293,294,292,23
|
|
20230718,132900,772455908,293,292,293,292,80
|
|
20230718,132800,772432547,292,292,292,292,236
|
|
20230718,132700,772363635,294,292,294,292,18
|
|
20230718,132600,772358377,291,291,291,291,0
|
|
20230718,132500,772358377,291,291,293,291,4746
|
|
20230718,132400,770969287,293,292,293,291,2398
|
|
20230718,132300,770269088,292,291,292,291,393
|
|
20230718,132200,770154723,291,291,291,291,85
|
|
20230718,132100,770129988,291,292,292,291,27371
|
|
20230718,132000,762162505,292,293,293,292,131
|
|
20230718,131900,762124252,293,293,293,292,1103
|
|
20230718,131800,761802073,293,293,293,292,1152
|
|
20230718,131700,761465687,293,293,293,292,7537
|
|
20230718,131600,759264808,293,293,293,293,201
|
|
20230718,131500,759205915,293,293,293,293,1945
|
|
20230718,131400,758636030,293,293,293,293,1
|
|
20230718,131300,758635737,294,294,294,294,3
|
|
20230718,131200,758634855,294,294,294,294,2
|
|
20230718,131100,758634267,294,294,294,294,700
|
|
20230718,131000,758428467,294,293,294,293,966
|
|
20230718,130900,758145428,294,294,294,294,0
|
|
20230718,130800,758145428,294,294,294,294,2
|
|
20230718,130700,758144840,293,293,293,293,375
|
|
20230718,130600,758034965,294,293,294,293,5301
|
|
20230718,130500,756481770,293,293,294,293,3142
|
|
20230718,130400,755561162,294,294,294,294,13
|
|
20230718,130300,755557340,294,294,294,293,6252
|
|
20230718,130200,753725252,293,294,295,293,224
|
|
20230718,130100,753659492,294,295,295,293,467
|
|
20230718,130000,753522253,294,295,295,294,694
|
|
20230718,125900,753318155,293,293,293,293,501
|
|
20230718,125800,753171362,295,295,295,293,2178
|
|
20230718,125700,752531904,295,295,295,295,102
|
|
20230718,125600,752501814,295,294,295,294,20309
|
|
20230718,125500,746510968,294,294,294,294,533
|
|
20230718,125400,746354266,294,293,294,293,3346
|
|
20230718,125300,745370588,293,294,294,293,561
|
|
20230718,125200,745206004,294,294,294,294,314
|
|
20230718,125100,745113688,293,293,293,293,0
|
|
20230718,125000,745113688,293,293,293,293,152
|
|
20230718,124900,745069152,294,293,294,293,725
|
|
20230718,124800,744856702,293,293,294,293,443
|
|
20230718,124700,744726606,293,294,294,293,35
|
|
20230718,124600,744716329,294,293,294,293,735
|
|
20230718,124500,744500851,294,293,294,293,53
|
|
20230718,124400,744485275,294,294,294,294,1
|
|
20230718,124300,744484981,293,293,294,293,966
|
|
20230718,124200,744201942,293,293,295,293,26030
|
|
20230718,124100,736575053,294,293,294,293,190
|
|
20230718,124000,736519349,292,293,294,292,121
|
|
20230718,123900,736483820,293,293,293,292,65
|
|
20230718,123800,736464777,294,294,294,292,644
|
|
20230718,123700,736276103,292,294,294,292,15603
|
|
20230718,123600,731695328,295,294,295,294,10474
|
|
20230718,123500,728615738,294,294,294,294,1276
|
|
20230718,123400,728240594,293,293,294,293,193
|
|
20230718,123300,728184022,294,294,294,294,233
|
|
20230718,123200,728115520,294,294,294,294,0
|
|
20230718,123100,728115520,294,293,294,292,7009
|
|
20230718,123000,726060949,294,293,294,293,1103
|
|
20230718,122900,725737742,293,292,293,292,256
|
|
20230718,122800,725662982,293,293,293,293,751
|
|
20230718,122700,725442939,293,294,294,293,11369
|
|
20230718,122600,722111520,294,294,294,294,10
|
|
20230718,122500,722108580,294,294,294,294,27
|
|
20230718,122400,722100642,294,294,294,293,29
|
|
20230718,122300,722092117,294,293,294,293,19102
|
|
20230718,122200,716495228,293,292,293,292,934
|
|
20230718,122100,716221706,292,292,293,291,7486
|
|
20230718,122000,714035929,292,292,293,292,1844
|
|
20230718,121900,713497466,292,292,293,292,4124
|
|
20230718,121800,712293104,293,293,293,293,1
|
|
20230718,121700,712292811,293,292,293,292,448
|
|
20230718,121600,712161943,293,293,294,292,10600
|
|
20230718,121500,709056587,293,293,293,293,183
|
|
20230718,121400,709002968,293,292,293,292,6722
|
|
20230718,121300,707040065,293,293,293,292,392
|
|
20230718,121200,706925246,293,293,294,292,845
|
|
20230718,121100,706677769,294,293,294,293,1730
|
|
20230718,121000,706170137,294,294,294,294,6561
|
|
20230718,120900,704241203,294,294,294,292,5461
|
|
20230718,120800,702635911,292,293,294,292,2256
|
|
20230718,120700,701973120,293,292,293,291,3409
|
|
20230718,120600,700979439,292,291,292,289,35503
|
|
20230718,120500,690647992,291,290,291,289,6090
|
|
20230718,120400,688887624,290,290,291,289,34115
|
|
20230718,120300,678993043,290,289,290,289,5940
|
|
20230718,120200,677271357,288,289,289,288,6827
|
|
20230718,120100,675298376,289,289,290,289,78592
|
|
20230718,120000,652582391,288,289,289,288,11630
|
|
20230718,115900,649224663,289,290,290,289,2115
|
|
20230718,115800,648613085,290,289,290,289,814
|
|
20230718,115700,648377751,290,289,290,288,378
|
|
20230718,115600,648268499,288,289,289,288,1858
|
|
20230718,115500,647731606,289,290,290,289,200
|
|
20230718,115400,647673706,290,290,290,288,257
|
|
20230718,115300,647599376,290,290,290,287,25240
|
|
20230718,115200,640315331,290,289,290,289,1572
|
|
20230718,115100,639860901,289,290,290,289,101
|
|
20230718,115000,639831612,290,290,290,289,397
|
|
20230718,114900,639716832,290,290,290,290,10
|
|
20230718,114800,639713932,290,290,290,289,4506
|
|
20230718,114700,638408127,290,291,291,290,379
|
|
20230718,114600,638298100,290,290,291,290,1038
|
|
20230718,114500,637996046,290,290,291,290,5053
|
|
20230718,114400,636530675,290,290,290,289,576
|
|
20230718,114300,636363643,290,289,290,289,1917
|
|
20230718,114200,635807914,290,289,290,289,4920
|
|
20230718,114100,634383437,290,290,290,289,1062
|
|
20230718,114000,634075747,288,290,290,288,3387
|
|
20230718,113900,633093967,290,289,290,288,32090
|
|
20230718,113800,623845703,290,290,290,288,26224
|
|
20230718,113700,616270992,290,290,290,289,1826
|
|
20230718,113600,615741460,291,291,291,290,6416
|
|
20230718,113500,613880440,291,290,291,290,5612
|
|
20230718,113400,612252353,291,290,291,290,2617
|
|
20230718,113300,611492909,291,291,291,290,243
|
|
20230718,113200,611422311,291,291,291,290,3002
|
|
20230718,113100,610551669,291,291,291,290,355
|
|
20230718,113000,610448665,290,291,291,290,9144
|
|
20230718,112900,607795316,291,291,292,290,176
|
|
20230718,112800,607744050,291,290,291,289,28596
|
|
20230718,112700,599468620,290,292,292,289,32407
|
|
20230718,112600,590082155,292,293,293,291,956
|
|
20230718,112500,589803396,293,291,293,291,7256
|
|
20230718,112400,587684529,291,293,293,289,17682
|
|
20230718,112300,582543373,293,294,294,293,1525
|
|
20230718,112200,582096446,293,294,294,293,10615
|
|
20230718,112100,578986044,294,294,295,288,210883
|
|
20230718,112000,517692195,295,295,295,294,1863
|
|
20230718,111900,517144433,296,296,296,294,2332
|
|
20230718,111800,516458322,296,295,296,295,921
|
|
20230718,111700,516186626,296,296,297,296,5090
|
|
20230718,111600,514679847,296,297,297,296,516
|
|
20230718,111500,514526761,297,297,297,296,3733
|
|
20230718,111400,513418291,297,297,297,295,607
|
|
20230718,111300,513238423,297,296,297,295,1521
|
|
20230718,111200,512788240,296,296,296,295,573
|
|
20230718,111100,512619108,296,295,296,295,2348
|
|
20230718,111000,511924230,296,296,296,296,1805
|
|
20230718,110900,511389950,296,296,296,294,1447
|
|
20230718,110800,510962784,296,296,296,294,13860
|
|
20230718,110700,506884337,296,296,296,295,1091
|
|
20230718,110600,506562413,295,295,297,295,8813
|
|
20230718,110500,503962527,297,295,297,295,431
|
|
20230718,110400,503834658,297,296,297,295,8471
|
|
20230718,110300,501328698,297,297,297,297,1073
|
|
20230718,110200,501010017,297,297,297,297,0
|
|
20230718,110100,501010017,297,297,297,296,597
|
|
20230718,110000,500833280,296,297,297,296,335
|
|
20230718,105900,500734018,297,297,297,297,205
|
|
20230718,105800,500673133,297,296,297,296,872
|
|
20230718,105700,500414888,297,297,297,297,67
|
|
20230718,105600,500394989,297,297,297,296,2143
|
|
20230718,105500,499760518,297,296,297,296,6120
|
|
20230718,105400,497943096,297,297,297,296,307
|
|
20230718,105300,497851918,297,297,297,296,109
|
|
20230718,105200,497819550,297,297,297,296,642
|
|
20230718,105100,497629325,296,297,297,296,433
|
|
20230718,105000,497500866,297,297,297,296,1681
|
|
20230718,104900,497002407,297,296,297,295,1486
|
|
20230718,104800,496562014,296,295,296,295,566
|
|
20230718,104700,496394731,296,295,296,295,607
|
|
20230718,104600,496215204,296,296,296,295,496
|
|
20230718,104500,496068582,296,295,296,294,9379
|
|
20230718,104400,493301440,295,295,295,294,980
|
|
20230718,104300,493012962,295,294,295,294,11507
|
|
20230718,104200,489629386,294,294,294,293,37507
|
|
20230718,104100,478602336,294,294,295,294,11
|
|
20230718,104000,478599101,294,294,295,294,1069
|
|
20230718,103900,478284781,294,295,295,294,14093
|
|
20230718,103800,474141429,294,295,295,294,5642
|
|
20230718,103700,472482052,294,295,295,294,769
|
|
20230718,103600,472255221,295,295,295,295,1808
|
|
20230718,103500,471721861,295,295,296,295,1347
|
|
20230718,103400,471324388,295,296,297,295,77
|
|
20230718,103300,471301599,296,295,296,295,27
|
|
20230718,103200,471293633,296,295,296,295,3137
|
|
20230718,103100,470368202,295,295,295,295,1122
|
|
20230718,103000,470037212,295,295,296,295,1799
|
|
20230718,102900,469506406,295,296,297,295,5767
|
|
20230718,102800,467799287,297,297,297,296,157
|
|
20230718,102700,467752703,297,297,297,297,83
|
|
20230718,102600,467728052,297,296,297,296,1987
|
|
20230718,102500,467139835,296,296,296,296,3001
|
|
20230718,102400,466251539,296,297,297,296,280
|
|
20230718,102300,466168459,297,296,297,296,2537
|
|
20230718,102200,465417501,296,296,296,295,8280
|
|
20230718,102100,462974649,296,295,296,295,884
|
|
20230718,102000,462713360,296,296,296,295,758
|
|
20230718,101900,462489532,296,296,296,295,224
|
|
20230718,101800,462423305,296,295,296,295,19087
|
|
20230718,101700,456792473,296,295,296,295,8192
|
|
20230718,101600,454375584,295,295,295,294,755
|
|
20230718,101500,454153259,295,295,296,294,24603
|
|
20230718,101400,446896459,296,296,296,295,4169
|
|
20230718,101300,445666477,296,296,296,295,5330
|
|
20230718,101200,444092785,296,295,296,295,4245
|
|
20230718,101100,442836804,296,296,296,295,3548
|
|
20230718,101000,441789860,296,296,296,295,5476
|
|
20230718,100900,440174375,295,296,296,295,1884
|
|
20230718,100800,439618313,295,296,297,295,26065
|
|
20230718,100700,431907058,296,296,297,295,4953
|
|
20230718,100600,430445393,296,296,297,295,5023
|
|
20230718,100500,428963410,296,297,297,296,6821
|
|
20230718,100400,426944220,296,298,298,296,832
|
|
20230718,100300,426696915,298,297,298,297,4627
|
|
20230718,100200,425321786,298,297,298,297,751
|
|
20230718,100100,425097991,297,298,298,297,1487
|
|
20230718,100000,424656332,298,297,298,297,19503
|
|
20230718,095900,418863569,298,298,298,297,17421
|
|
20230718,095800,413688587,298,297,298,297,2010
|
|
20230718,095700,413089855,297,298,299,297,17006
|
|
20230718,095600,408021405,299,298,299,297,1568
|
|
20230718,095500,407553993,297,298,298,297,1240
|
|
20230718,095400,407185506,299,299,299,297,735
|
|
20230718,095300,406965757,299,299,299,299,54
|
|
20230718,095200,406949611,299,299,299,296,7988
|
|
20230718,095100,404575609,299,299,299,297,5572
|
|
20230718,095000,402916645,298,299,299,298,1384
|
|
20230718,094900,402503462,299,299,299,297,1492
|
|
20230718,094800,402059460,299,299,299,297,924
|
|
20230718,094700,401783661,299,299,299,297,934
|
|
20230718,094600,401504868,297,295,300,295,12843
|
|
20230718,094500,397668958,297,296,297,295,32989
|
|
20230718,094400,387909104,296,297,297,296,1334
|
|
20230718,094300,387513761,297,297,298,296,8193
|
|
20230718,094200,385080242,296,296,297,296,3328
|
|
20230718,094100,384093708,297,297,298,296,34379
|
|
20230718,094000,373882990,297,298,299,296,41126
|
|
20230718,093900,361628367,298,298,298,297,12472
|
|
20230718,093800,357921536,298,297,298,296,10562
|
|
20230718,093700,354791471,296,298,298,296,3565
|
|
20230718,093600,353732565,298,295,298,295,12904
|
|
20230718,093500,349899725,295,294,296,294,8241
|
|
20230718,093400,347469672,295,294,295,293,4140
|
|
20230718,093300,346253231,294,294,294,293,33909
|
|
20230718,093200,336293225,294,294,295,293,38718
|
|
20230718,093100,324876806,295,293,295,292,24670
|
|
20230718,093000,317648142,294,294,295,294,7667
|
|
20230718,092900,315393862,295,294,295,293,3608
|
|
20230718,092800,314332662,294,295,295,293,2294
|
|
20230718,092700,313659887,295,296,296,294,54455
|
|
20230718,092600,297600014,296,295,297,295,30113
|
|
20230718,092500,288712367,295,297,297,295,3047
|
|
20230718,092400,287811735,295,294,297,294,59116
|
|
20230718,092300,270384703,294,294,295,293,27682
|
|
20230718,092200,262245314,294,302,302,290,168916
|
|
20230718,092100,212134782,302,302,302,301,15314
|
|
20230718,092000,207524457,301,303,303,301,13123
|
|
20230718,091900,203560223,303,301,303,300,26429
|
|
20230718,091800,195600787,301,301,301,300,14211
|
|
20230718,091700,191334342,301,302,302,301,11487
|
|
20230718,091600,187875507,302,304,304,300,18600
|
|
20230718,091500,182274671,304,305,305,303,1237
|
|
20230718,091400,181899277,305,301,305,300,140558
|
|
20230718,091300,139443706,301,300,302,300,7783
|
|
20230718,091200,137105122,301,302,302,300,4500
|
|
20230718,091100,135750761,302,300,302,300,26440
|
|
20230718,091000,127817042,300,302,302,300,46800
|
|
20230718,090900,113763163,302,305,305,301,22690
|
|
20230718,090800,106909000,305,302,306,301,18634
|
|
20230718,090700,101280555,302,302,303,300,97285
|
|
20230718,090600,71975146,302,307,307,302,58637
|
|
20230718,090500,54157906,307,305,307,304,11211
|
|
20230718,090400,50740303,305,304,308,304,19203
|
|
20230718,090300,44897192,308,306,308,304,60662
|
|
20230718,090200,26409901,306,311,312,305,43197
|
|
20230718,090100,13070359,312,313,315,311,27213
|
|
20230718,090000,4547441,313,310,313,310,14633
|