637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193400,752178380,271,271,271,271,44999
|
|
20230721,193300,752178380,271,271,271,271,0
|
|
20230721,193200,752178380,271,271,271,271,0
|
|
20230721,193100,752178380,271,271,271,271,0
|
|
20230721,193000,752178380,271,271,271,271,0
|
|
20230721,192900,752178380,271,271,271,271,0
|
|
20230721,192800,752178380,271,271,271,271,0
|
|
20230721,192700,752178380,271,271,271,271,0
|
|
20230721,192600,752178380,271,271,271,271,0
|
|
20230721,192500,752178380,271,271,271,271,0
|
|
20230721,192400,752178380,271,271,271,271,0
|
|
20230721,192300,752178380,271,271,271,271,0
|
|
20230721,192200,752178380,271,271,271,271,0
|
|
20230721,192100,752178380,271,271,271,271,0
|
|
20230721,192000,752178380,271,271,271,271,0
|
|
20230721,191900,752178380,271,271,271,271,0
|
|
20230721,191800,752178380,271,271,271,271,0
|
|
20230721,191700,752178380,271,271,271,271,0
|
|
20230721,191600,752178380,271,271,271,271,0
|
|
20230721,191500,752178380,271,271,271,271,0
|
|
20230721,191400,752178380,271,271,271,271,0
|
|
20230721,191300,752178380,271,271,271,271,0
|
|
20230721,191200,752178380,271,271,271,271,0
|
|
20230721,191100,752178380,271,271,271,271,0
|
|
20230721,191000,752178380,271,271,271,271,0
|
|
20230721,190900,752178380,271,271,271,271,0
|
|
20230721,190800,752178380,271,271,271,271,0
|
|
20230721,190700,752178380,271,271,271,271,0
|
|
20230721,190600,752178380,271,271,271,271,0
|
|
20230721,190500,752178380,271,271,271,271,0
|
|
20230721,190400,752178380,271,271,271,271,44999
|
|
20230721,190300,752178380,271,271,271,271,0
|
|
20230721,190200,752178380,271,271,271,271,0
|
|
20230721,190100,752178380,271,271,271,271,0
|
|
20230721,190000,752178380,271,271,271,271,0
|
|
20230721,185900,752178380,271,271,271,271,0
|
|
20230721,185800,752178380,271,271,271,271,0
|
|
20230721,185700,752178380,271,271,271,271,0
|
|
20230721,185600,752178380,271,271,271,271,0
|
|
20230721,185500,752178380,271,271,271,271,0
|
|
20230721,185400,752178380,271,271,271,271,0
|
|
20230721,185300,752178380,271,271,271,271,0
|
|
20230721,185200,752178380,271,271,271,271,0
|
|
20230721,185100,752178380,271,271,271,271,0
|
|
20230721,185000,752178380,271,271,271,271,0
|
|
20230721,184900,752178380,271,271,271,271,0
|
|
20230721,184800,752178380,271,271,271,271,0
|
|
20230721,184700,752178380,271,271,271,271,0
|
|
20230721,184600,752178380,271,271,271,271,0
|
|
20230721,184500,752178380,271,271,271,271,0
|
|
20230721,184400,752178380,271,271,271,271,0
|
|
20230721,184300,752178380,271,271,271,271,0
|
|
20230721,184200,752178380,271,271,271,271,0
|
|
20230721,184100,752178380,271,271,271,271,0
|
|
20230721,184000,752178380,271,271,271,271,0
|
|
20230721,183900,752178380,271,271,271,271,0
|
|
20230721,183800,752178380,271,271,271,271,0
|
|
20230721,183700,752178380,271,271,271,271,0
|
|
20230721,183600,752178380,271,271,271,271,0
|
|
20230721,183500,752178380,271,271,271,271,0
|
|
20230721,183400,752178380,271,271,271,271,44999
|
|
20230721,183300,752178380,271,271,271,271,0
|
|
20230721,183200,752178380,271,271,271,271,0
|
|
20230721,183100,752178380,271,271,271,271,0
|
|
20230721,183000,752178380,271,271,271,271,0
|
|
20230721,182900,752178380,271,271,271,271,0
|
|
20230721,182800,752178380,271,271,271,271,0
|
|
20230721,182700,752178380,271,271,271,271,0
|
|
20230721,182600,752178380,271,271,271,271,0
|
|
20230721,182500,752178380,271,271,271,271,0
|
|
20230721,182400,752178380,271,271,271,271,0
|
|
20230721,182300,752178380,271,271,271,271,0
|
|
20230721,182200,752178380,271,271,271,271,0
|
|
20230721,182100,752178380,271,271,271,271,0
|
|
20230721,182000,752178380,271,271,271,271,0
|
|
20230721,181900,752178380,271,271,271,271,0
|
|
20230721,181800,752178380,271,271,271,271,0
|
|
20230721,181700,752178380,271,271,271,271,0
|
|
20230721,181600,752178380,271,271,271,271,0
|
|
20230721,181500,752178380,271,271,271,271,0
|
|
20230721,181400,752178380,271,271,271,271,0
|
|
20230721,181300,752178380,271,271,271,271,0
|
|
20230721,181200,752178380,271,271,271,271,0
|
|
20230721,181100,752178380,271,271,271,271,0
|
|
20230721,181000,752178380,271,271,271,271,0
|
|
20230721,180900,752178380,271,271,271,271,0
|
|
20230721,180800,752178380,271,271,271,271,0
|
|
20230721,180700,752178380,271,271,271,271,0
|
|
20230721,180600,752178380,271,271,271,271,0
|
|
20230721,180500,752178380,271,271,271,271,0
|
|
20230721,180400,752178380,271,271,271,271,44999
|
|
20230721,180300,752178380,271,271,271,271,0
|
|
20230721,180200,752178380,271,271,271,271,0
|
|
20230721,180100,752178380,271,271,271,271,0
|
|
20230721,180000,752178380,271,271,271,271,0
|
|
20230721,175900,752178380,271,271,271,271,0
|
|
20230721,175800,752178380,271,271,271,271,0
|
|
20230721,175700,752178380,271,271,271,271,0
|
|
20230721,175600,752178380,271,271,271,271,0
|
|
20230721,175500,752178380,271,271,271,271,0
|
|
20230721,175400,752178380,271,271,271,271,0
|
|
20230721,175300,752178380,271,271,271,271,0
|
|
20230721,175200,752178380,271,271,271,271,0
|
|
20230721,175100,752178380,271,271,271,271,0
|
|
20230721,175000,752178380,271,271,271,271,0
|
|
20230721,174900,752178380,271,271,271,271,0
|
|
20230721,174800,752178380,271,271,271,271,0
|
|
20230721,174700,752178380,271,271,271,271,0
|
|
20230721,174600,752178380,271,271,271,271,0
|
|
20230721,174500,752178380,271,271,271,271,0
|
|
20230721,174400,752178380,271,271,271,271,0
|
|
20230721,174300,752178380,271,271,271,271,0
|
|
20230721,174200,752178380,271,271,271,271,0
|
|
20230721,174100,752178380,271,271,271,271,0
|
|
20230721,174000,752178380,271,271,271,271,0
|
|
20230721,173900,752178380,271,271,271,271,0
|
|
20230721,173800,752178380,271,271,271,271,0
|
|
20230721,173700,752178380,271,271,271,271,0
|
|
20230721,173600,752178380,271,271,271,271,0
|
|
20230721,173500,752178380,271,271,271,271,0
|
|
20230721,173400,752178380,271,271,271,271,44999
|
|
20230721,173300,752178380,271,271,271,271,0
|
|
20230721,173200,752178380,271,271,271,271,0
|
|
20230721,173100,752178380,271,271,271,271,0
|
|
20230721,173000,752178380,271,271,271,271,0
|
|
20230721,172900,752178380,271,271,271,271,0
|
|
20230721,172800,752178380,271,271,271,271,0
|
|
20230721,172700,752178380,271,271,271,271,0
|
|
20230721,172600,752178380,271,271,271,271,0
|
|
20230721,172500,752178380,271,271,271,271,0
|
|
20230721,172400,752178380,271,271,271,271,0
|
|
20230721,172300,752178380,271,271,271,271,0
|
|
20230721,172200,752178380,271,271,271,271,0
|
|
20230721,172100,752178380,271,271,271,271,0
|
|
20230721,172000,752178380,271,271,271,271,0
|
|
20230721,171900,752178380,271,271,271,271,0
|
|
20230721,171800,752178380,271,271,271,271,0
|
|
20230721,171700,752178380,271,271,271,271,0
|
|
20230721,171600,752178380,271,271,271,271,0
|
|
20230721,171500,752178380,271,271,271,271,0
|
|
20230721,171400,752178380,271,271,271,271,0
|
|
20230721,171300,752178380,271,271,271,271,0
|
|
20230721,171200,752178380,271,271,271,271,0
|
|
20230721,171100,752178380,271,271,271,271,0
|
|
20230721,171000,752178380,271,271,271,271,0
|
|
20230721,170900,752178380,271,271,271,271,0
|
|
20230721,170800,752178380,271,271,271,271,0
|
|
20230721,170700,752178380,271,271,271,271,0
|
|
20230721,170600,752178380,271,271,271,271,0
|
|
20230721,170500,752178380,271,271,271,271,0
|
|
20230721,170400,752178380,271,271,271,271,44999
|
|
20230721,170300,752178380,271,271,271,271,0
|
|
20230721,170200,752178380,271,271,271,271,0
|
|
20230721,170100,752178380,271,271,271,271,0
|
|
20230721,170000,752178380,271,271,271,271,0
|
|
20230721,165900,752178380,271,271,271,271,0
|
|
20230721,165800,752178380,271,271,271,271,0
|
|
20230721,165700,752178380,271,271,271,271,0
|
|
20230721,165600,752178380,271,271,271,271,0
|
|
20230721,165500,752178380,271,271,271,271,0
|
|
20230721,165400,752178380,271,271,271,271,0
|
|
20230721,165300,752178380,271,271,271,271,0
|
|
20230721,165200,752178380,271,271,271,271,0
|
|
20230721,165100,752178380,271,271,271,271,0
|
|
20230721,165000,752178380,271,271,271,271,0
|
|
20230721,164900,752178380,271,271,271,271,0
|
|
20230721,164800,752178380,271,271,271,271,0
|
|
20230721,164700,752178380,271,271,271,271,0
|
|
20230721,164600,752178380,271,271,271,271,0
|
|
20230721,164500,752178380,271,271,271,271,0
|
|
20230721,164400,752178380,271,271,271,271,0
|
|
20230721,164300,752178380,271,271,271,271,0
|
|
20230721,164200,752178380,271,271,271,271,0
|
|
20230721,164100,752178380,271,271,271,271,0
|
|
20230721,164000,752178380,271,271,271,271,0
|
|
20230721,163900,752178380,271,271,271,271,0
|
|
20230721,163800,752178380,271,271,271,271,0
|
|
20230721,163700,752178380,271,271,271,271,0
|
|
20230721,163600,752178380,271,271,271,271,0
|
|
20230721,163500,752178380,271,271,271,271,0
|
|
20230721,163400,752178380,271,271,271,271,44999
|
|
20230721,163300,752178380,271,271,271,271,0
|
|
20230721,163200,752178380,271,271,271,271,0
|
|
20230721,163100,752178380,271,271,271,271,0
|
|
20230721,163000,752178380,271,271,271,271,0
|
|
20230721,162900,752178380,271,271,271,271,0
|
|
20230721,162800,752178380,271,271,271,271,0
|
|
20230721,162700,752178380,271,271,271,271,0
|
|
20230721,162600,752178380,271,271,271,271,0
|
|
20230721,162500,752178380,271,271,271,271,0
|
|
20230721,162400,752178380,271,271,271,271,0
|
|
20230721,162300,752178380,271,271,271,271,0
|
|
20230721,162200,752178380,271,271,271,271,0
|
|
20230721,162100,752178380,271,271,271,271,0
|
|
20230721,162000,752178380,271,271,271,271,0
|
|
20230721,161900,752178380,271,271,271,271,0
|
|
20230721,161800,752178380,271,271,271,271,0
|
|
20230721,161700,752178380,271,271,271,271,0
|
|
20230721,161600,752178380,271,271,271,271,0
|
|
20230721,161500,752178380,271,271,271,271,0
|
|
20230721,161400,752178380,271,271,271,271,0
|
|
20230721,161300,752178380,271,271,271,271,0
|
|
20230721,161200,752178380,271,271,271,271,0
|
|
20230721,161100,752178380,271,271,271,271,0
|
|
20230721,161000,752178380,271,271,271,271,0
|
|
20230721,160900,752178380,271,271,271,271,0
|
|
20230721,160800,752178380,271,271,271,271,0
|
|
20230721,160700,752178380,271,271,271,271,0
|
|
20230721,160600,752178380,271,271,271,271,0
|
|
20230721,160500,752178380,271,271,271,271,0
|
|
20230721,160400,752178380,271,271,271,271,44999
|
|
20230721,160300,752178380,271,271,271,271,0
|
|
20230721,160200,752178380,271,271,271,271,0
|
|
20230721,160100,752178380,271,271,271,271,0
|
|
20230721,160000,752178380,271,271,271,271,0
|
|
20230721,155900,752178380,271,271,271,271,0
|
|
20230721,155800,752178380,271,271,271,271,0
|
|
20230721,155700,752178380,271,271,271,271,0
|
|
20230721,155600,752178380,271,271,271,271,0
|
|
20230721,155500,752178380,271,271,271,271,0
|
|
20230721,155400,752178380,271,271,271,271,0
|
|
20230721,155300,752178380,271,271,271,271,0
|
|
20230721,155200,752178380,271,271,271,271,0
|
|
20230721,155100,752178380,271,271,271,271,0
|
|
20230721,155000,752178380,271,271,271,271,0
|
|
20230721,154900,752178380,271,271,271,271,0
|
|
20230721,154800,752178380,271,271,271,271,0
|
|
20230721,154700,752178380,271,271,271,271,0
|
|
20230721,154600,752178380,271,271,271,271,0
|
|
20230721,154500,752178380,271,271,271,271,0
|
|
20230721,154400,752178380,271,271,271,271,0
|
|
20230721,154300,752178380,271,271,271,271,0
|
|
20230721,154200,752178380,271,271,271,271,0
|
|
20230721,154100,752178380,271,271,271,271,0
|
|
20230721,154000,752178380,271,271,271,271,0
|
|
20230721,153900,752178380,271,271,271,271,0
|
|
20230721,153800,752178380,271,271,271,271,0
|
|
20230721,153700,752178380,271,271,271,271,0
|
|
20230721,153600,752178380,271,271,271,271,0
|
|
20230721,153500,752178380,271,271,271,271,0
|
|
20230721,153400,752178380,271,271,271,271,44999
|
|
20230721,153300,752178380,271,271,271,271,0
|
|
20230721,153200,752178380,271,271,271,271,0
|
|
20230721,153100,752178380,271,271,271,271,0
|
|
20230721,153000,752178380,271,271,271,271,44999
|
|
20230721,152900,739983651,272,272,272,272,0
|
|
20230721,152800,739983651,272,272,272,272,0
|
|
20230721,152700,739983651,272,272,272,272,0
|
|
20230721,152600,739983651,272,272,272,272,0
|
|
20230721,152500,739983651,272,272,272,272,0
|
|
20230721,152400,739983651,272,272,272,272,0
|
|
20230721,152300,739983651,272,272,272,272,0
|
|
20230721,152200,739983651,272,272,272,272,0
|
|
20230721,152100,739983651,272,272,272,272,0
|
|
20230721,152000,739983651,272,272,272,272,0
|
|
20230721,151900,739983651,272,270,272,270,16999
|
|
20230721,151800,735393429,270,272,272,270,53750
|
|
20230721,151700,720849433,272,274,274,271,3856
|
|
20230721,151600,719801042,274,273,274,272,14240
|
|
20230721,151500,715925297,274,273,274,273,456
|
|
20230721,151400,715800781,274,274,274,272,1552
|
|
20230721,151300,715377411,274,273,274,273,1264
|
|
20230721,151200,715032338,274,273,274,273,2477
|
|
20230721,151100,714356090,274,274,274,273,657
|
|
20230721,151000,714176672,274,274,274,274,8
|
|
20230721,150900,714174480,274,274,274,274,0
|
|
20230721,150800,714174480,274,274,274,274,752
|
|
20230721,150700,713968432,274,274,274,274,9
|
|
20230721,150600,713965966,274,273,274,273,335
|
|
20230721,150500,713874267,273,273,274,272,25457
|
|
20230721,150400,706943720,273,274,274,273,7138
|
|
20230721,150300,704995039,274,274,274,274,1934
|
|
20230721,150200,704465123,274,274,274,274,1047
|
|
20230721,150100,704178245,274,273,274,273,1504
|
|
20230721,150000,703767544,274,274,274,274,10
|
|
20230721,145900,703764804,275,275,275,275,9
|
|
20230721,145800,703762329,275,273,275,273,15726
|
|
20230721,145700,699463879,275,275,275,275,0
|
|
20230721,145600,699463879,275,275,275,275,66
|
|
20230721,145500,699445729,275,275,275,273,6453
|
|
20230721,145400,697677411,275,275,275,275,0
|
|
20230721,145300,697677411,275,275,275,275,0
|
|
20230721,145200,697677411,275,275,275,275,66
|
|
20230721,145100,697659261,275,275,275,275,11716
|
|
20230721,145000,694437361,275,273,275,273,2919
|
|
20230721,144900,693637585,273,273,274,272,10155
|
|
20230721,144800,690865181,273,273,273,273,505
|
|
20230721,144700,690727316,273,274,274,273,9
|
|
20230721,144600,690724856,274,274,274,274,100
|
|
20230721,144500,690697456,274,274,274,274,945
|
|
20230721,144400,690438526,274,274,274,274,36
|
|
20230721,144300,690428662,274,274,274,274,1
|
|
20230721,144200,690428388,272,274,274,272,3
|
|
20230721,144100,690427568,274,274,274,272,540
|
|
20230721,144000,690280608,274,273,274,272,17432
|
|
20230721,143900,685539022,273,272,273,272,6423
|
|
20230721,143800,683791964,272,273,273,272,1953
|
|
20230721,143700,683260074,274,274,274,274,0
|
|
20230721,143600,683260074,274,273,274,273,690
|
|
20230721,143500,683071693,274,274,274,274,451
|
|
20230721,143400,682948119,274,274,274,273,22358
|
|
20230721,143300,676843250,274,275,275,274,29554
|
|
20230721,143200,668745417,275,275,275,274,10428
|
|
20230721,143100,665877828,274,275,275,274,2821
|
|
20230721,143000,665104622,275,275,275,274,3197
|
|
20230721,142900,664228066,274,274,275,274,5633
|
|
20230721,142800,662684562,274,274,275,274,11259
|
|
20230721,142700,659599595,274,274,274,273,938
|
|
20230721,142600,659343294,274,274,274,274,1
|
|
20230721,142500,659343020,274,274,274,274,12
|
|
20230721,142400,659339732,274,273,274,273,10936
|
|
20230721,142300,656354167,274,274,274,274,74
|
|
20230721,142200,656333891,274,275,275,274,133
|
|
20230721,142100,656297440,273,275,275,273,585
|
|
20230721,142000,656137356,275,275,275,274,149
|
|
20230721,141900,656096427,275,275,275,273,1496
|
|
20230721,141800,655687257,273,273,275,273,402
|
|
20230721,141700,655576975,275,273,275,273,945
|
|
20230721,141600,655317986,274,274,274,273,1265
|
|
20230721,141500,654972208,274,274,274,273,3084
|
|
20230721,141400,654127295,273,274,274,273,688
|
|
20230721,141300,653939266,274,274,274,274,0
|
|
20230721,141200,653939266,274,274,274,274,0
|
|
20230721,141100,653939266,274,274,274,274,50
|
|
20230721,141000,653925566,275,273,275,273,87
|
|
20230721,140900,653901647,274,274,275,273,1373
|
|
20230721,140800,653525370,275,275,275,273,1893
|
|
20230721,140700,653007765,273,273,275,273,479
|
|
20230721,140600,652876601,273,273,273,273,0
|
|
20230721,140500,652876601,273,273,273,273,6307
|
|
20230721,140400,651154790,275,275,275,275,1530
|
|
20230721,140300,650734040,275,275,275,275,27
|
|
20230721,140200,650726615,275,274,275,273,1275
|
|
20230721,140100,650377817,274,274,274,274,46
|
|
20230721,140000,650365213,275,274,275,273,6406
|
|
20230721,135900,648609624,275,275,275,275,137
|
|
20230721,135800,648571949,275,275,275,275,2424
|
|
20230721,135700,647905349,275,274,275,274,537
|
|
20230721,135600,647758037,275,274,275,274,2082
|
|
20230721,135500,647187548,275,275,275,275,1846
|
|
20230721,135400,646679898,275,275,275,275,190
|
|
20230721,135300,646627648,275,275,276,275,34398
|
|
20230721,135200,637168165,276,275,276,275,3157
|
|
20230721,135100,636299958,276,276,276,276,1
|
|
20230721,135000,636299682,276,276,276,276,2249
|
|
20230721,134900,635678958,276,276,276,276,25
|
|
20230721,134800,635672058,276,276,276,276,38
|
|
20230721,134700,635661570,276,276,276,276,20
|
|
20230721,134600,635656050,276,276,276,276,11600
|
|
20230721,134500,632454450,276,276,276,276,3101
|
|
20230721,134400,631598574,276,276,278,276,4727
|
|
20230721,134300,630286200,278,278,278,278,71
|
|
20230721,134200,630266462,278,278,278,275,12605
|
|
20230721,134100,626787353,278,277,278,276,7974
|
|
20230721,134000,624586293,278,276,278,276,34
|
|
20230721,133900,624576847,276,277,277,276,1000
|
|
20230721,133800,624300357,278,278,279,278,105
|
|
20230721,133700,624271137,278,279,279,277,250
|
|
20230721,133600,624201437,279,277,279,276,3231
|
|
20230721,133500,623305548,277,277,277,276,1267
|
|
20230721,133400,622955665,277,276,277,276,1430
|
|
20230721,133300,622560927,277,277,278,276,2581
|
|
20230721,133200,621848123,278,279,279,277,2334
|
|
20230721,133100,621200774,279,279,280,276,25582
|
|
20230721,133000,614064775,279,277,279,276,4150
|
|
20230721,132900,612915283,276,277,277,276,4846
|
|
20230721,132800,611573246,276,277,277,276,466
|
|
20230721,132700,611444369,276,277,277,276,2002
|
|
20230721,132600,610891815,277,277,277,277,0
|
|
20230721,132500,610891815,277,277,277,277,470
|
|
20230721,132400,610761625,277,277,277,277,2
|
|
20230721,132300,610761071,277,277,277,276,64
|
|
20230721,132200,610743348,277,277,277,276,115
|
|
20230721,132100,610711499,276,277,277,276,332
|
|
20230721,132000,610619547,277,277,277,277,20
|
|
20230721,131900,610614007,277,277,277,277,12
|
|
20230721,131800,610610683,277,276,277,276,11078
|
|
20230721,131700,607552916,277,277,277,277,124
|
|
20230721,131600,607518568,277,277,277,276,9756
|
|
20230721,131500,604816216,277,279,279,277,2711
|
|
20230721,131400,604065259,278,279,279,278,2391
|
|
20230721,131300,603399190,279,277,279,277,66
|
|
20230721,131200,603380788,279,279,280,277,1262
|
|
20230721,131100,603029523,277,279,279,277,1660
|
|
20230721,131000,602568384,277,279,280,277,1947
|
|
20230721,130900,602025469,279,277,279,276,3118
|
|
20230721,130800,601160337,277,277,277,276,1399
|
|
20230721,130700,600773930,277,278,278,277,224
|
|
20230721,130600,600711858,277,278,278,277,133
|
|
20230721,130500,600674970,278,278,278,276,93
|
|
20230721,130400,600649178,278,277,278,277,1013
|
|
20230721,130300,600368552,277,277,277,276,1390
|
|
20230721,130200,599983524,276,277,277,276,5158
|
|
20230721,130100,598556797,278,277,278,276,4094
|
|
20230721,130000,597422894,278,279,279,276,1416
|
|
20230721,125900,597029572,279,278,279,276,4716
|
|
20230721,125800,595722940,279,279,279,277,1661
|
|
20230721,125700,595261096,279,278,279,277,678
|
|
20230721,125600,595072418,279,277,279,277,610
|
|
20230721,125500,594902612,279,278,279,277,7242
|
|
20230721,125400,592890202,280,280,280,280,25
|
|
20230721,125300,592883202,280,278,280,278,90
|
|
20230721,125200,592858162,280,279,280,278,3052
|
|
20230721,125100,592006610,279,280,280,279,6182
|
|
20230721,125000,590280832,280,280,280,280,100
|
|
20230721,124900,590252832,280,280,280,278,804
|
|
20230721,124800,590028874,280,280,280,278,640
|
|
20230721,124700,589850093,279,279,280,277,830
|
|
20230721,124600,589618334,279,279,279,277,4236
|
|
20230721,124500,588437923,279,279,279,279,1982
|
|
20230721,124400,587884945,280,280,280,280,0
|
|
20230721,124300,587884945,280,279,280,279,2500
|
|
20230721,124200,587185852,279,279,279,276,17499
|
|
20230721,124100,582348619,278,279,279,278,516
|
|
20230721,124000,582205125,280,280,280,280,0
|
|
20230721,123900,582205125,280,280,280,279,44
|
|
20230721,123800,582192825,280,278,280,277,1761
|
|
20230721,123700,581704669,280,280,280,280,2
|
|
20230721,123600,581704109,280,280,280,280,0
|
|
20230721,123500,581704109,280,280,280,277,746
|
|
20230721,123400,581496927,277,276,277,276,25943
|
|
20230721,123300,574310963,277,277,277,276,3531
|
|
20230721,123200,573336195,277,276,277,276,620
|
|
20230721,123100,573165058,277,277,277,277,13
|
|
20230721,123000,573161457,277,277,277,276,511
|
|
20230721,122900,573019911,277,277,277,277,4
|
|
20230721,122800,573018803,277,278,278,277,14615
|
|
20230721,122700,568970044,280,280,280,280,28
|
|
20230721,122600,568962204,280,280,280,280,21
|
|
20230721,122500,568956324,278,280,280,278,1031
|
|
20230721,122400,568667684,280,280,280,279,3759
|
|
20230721,122300,567615288,280,280,280,278,6104
|
|
20230721,122200,565916168,280,279,281,279,2229
|
|
20230721,122100,565294183,279,279,279,278,7386
|
|
20230721,122000,563234923,280,280,280,279,577
|
|
20230721,121900,563073831,279,279,280,279,808
|
|
20230721,121800,562848172,280,281,281,279,1220
|
|
20230721,121700,562507040,281,282,282,279,1089
|
|
20230721,121600,562201929,282,282,282,280,555
|
|
20230721,121500,562045747,282,282,282,280,894
|
|
20230721,121400,561794333,282,282,282,280,722
|
|
20230721,121300,561590841,282,281,282,281,311
|
|
20230721,121200,561503290,282,281,282,281,40010
|
|
20230721,121100,550260470,281,281,281,281,1012
|
|
20230721,121000,549976098,281,279,281,279,3699
|
|
20230721,120900,548940592,280,279,280,279,1068
|
|
20230721,120800,548642264,279,281,281,279,2404
|
|
20230721,120700,547969273,281,281,281,279,1294
|
|
20230721,120600,547606941,281,281,281,279,1576
|
|
20230721,120500,547164582,281,280,281,279,5447
|
|
20230721,120400,545639625,280,278,280,278,4564
|
|
20230721,120300,544366781,278,278,278,277,1235
|
|
20230721,120200,544024306,278,278,279,277,7328
|
|
20230721,120100,541987247,278,278,278,277,284
|
|
20230721,120000,541908428,277,278,278,277,509
|
|
20230721,115900,541767162,277,277,278,277,1463
|
|
20230721,115800,541361139,278,278,278,277,787
|
|
20230721,115700,541142433,278,277,278,277,41701
|
|
20230721,115600,529591249,277,277,277,277,0
|
|
20230721,115500,529591249,277,277,277,277,211
|
|
20230721,115400,529532802,277,278,278,277,307
|
|
20230721,115300,529447759,277,278,278,277,1614
|
|
20230721,115200,528999092,278,278,279,278,212
|
|
20230721,115100,528940155,277,277,277,277,1518
|
|
20230721,115000,528519669,277,277,277,277,310
|
|
20230721,114900,528433799,277,279,279,277,11309
|
|
20230721,114800,525292183,279,277,279,277,770
|
|
20230721,114700,525078891,277,279,279,277,541
|
|
20230721,114600,524928026,279,279,279,277,385
|
|
20230721,114500,524821345,279,279,279,277,39026
|
|
20230721,114400,514010961,277,277,277,277,18
|
|
20230721,114300,514005975,277,279,279,277,25
|
|
20230721,114200,513999046,277,278,279,277,1095
|
|
20230721,114100,513694680,278,278,279,277,13874
|
|
20230721,114000,509837696,278,279,280,278,650
|
|
20230721,113900,509656375,279,279,279,278,8159
|
|
20230721,113800,507380030,279,279,279,279,7
|
|
20230721,113700,507378077,279,279,279,279,94
|
|
20230721,113600,507351851,279,279,279,278,705
|
|
20230721,113500,507155185,278,279,279,278,326
|
|
20230721,113400,507064553,278,279,279,278,1153
|
|
20230721,113300,506742877,279,279,279,279,418
|
|
20230721,113200,506626255,279,279,279,278,691
|
|
20230721,113100,506433481,278,279,279,278,62
|
|
20230721,113000,506416233,278,279,279,278,14
|
|
20230721,112900,506412338,279,280,280,279,200
|
|
20230721,112800,506356508,280,279,280,279,38
|
|
20230721,112700,506345896,279,279,280,279,86
|
|
20230721,112600,506321889,280,279,280,279,236
|
|
20230721,112500,506256044,280,280,280,280,110
|
|
20230721,112400,506225244,279,279,280,279,1010
|
|
20230721,112300,505942523,279,279,280,279,758
|
|
20230721,112200,505731032,279,279,279,279,0
|
|
20230721,112100,505731032,279,279,279,279,259
|
|
20230721,112000,505658771,279,279,281,279,15
|
|
20230721,111900,505654584,279,279,281,279,5650
|
|
20230721,111800,504076933,279,280,280,279,8313
|
|
20230721,111700,501757577,281,280,281,279,341
|
|
20230721,111600,501661806,279,279,279,279,15
|
|
20230721,111500,501657621,279,280,281,278,5498
|
|
20230721,111400,500120490,281,278,281,278,355
|
|
20230721,111300,500021193,281,280,281,278,8001
|
|
20230721,111200,497786112,281,281,281,281,20
|
|
20230721,111100,497780492,281,281,281,280,122
|
|
20230721,111000,497746330,280,281,281,280,11
|
|
20230721,110900,497743249,280,282,282,280,14
|
|
20230721,110800,497739327,280,280,282,280,8
|
|
20230721,110700,497737085,282,282,282,280,8
|
|
20230721,110600,497734839,282,280,282,280,41
|
|
20230721,110500,497723323,282,280,282,280,450
|
|
20230721,110400,497597321,280,280,280,280,2
|
|
20230721,110300,497596761,278,278,280,278,414
|
|
20230721,110200,497480913,278,279,281,278,551
|
|
20230721,110100,497326793,278,278,278,278,0
|
|
20230721,110000,497326793,278,280,280,278,4972
|
|
20230721,105900,495935177,278,278,278,278,0
|
|
20230721,105800,495935177,278,279,280,278,2982
|
|
20230721,105700,495102431,280,279,280,279,610
|
|
20230721,105600,494932172,279,279,279,279,126
|
|
20230721,105500,494897018,278,279,279,278,1956
|
|
20230721,105400,494351358,279,280,280,279,4
|
|
20230721,105300,494350241,281,280,281,280,3758
|
|
20230721,105200,493294903,280,280,280,280,542
|
|
20230721,105100,493143143,279,278,280,278,170
|
|
20230721,105000,493095812,280,278,280,278,5552
|
|
20230721,104900,491541373,278,278,278,278,37
|
|
20230721,104800,491531087,278,279,279,278,157
|
|
20230721,104700,491487332,278,278,278,277,817
|
|
20230721,104600,491260295,277,277,277,277,11615
|
|
20230721,104500,488042940,277,278,278,277,1830
|
|
20230721,104400,487534220,278,278,278,278,2295
|
|
20230721,104300,486896210,279,278,279,278,3716
|
|
20230721,104200,485863161,278,277,278,277,2666
|
|
20230721,104100,485124129,277,279,279,277,3485
|
|
20230721,104000,484154899,279,279,281,279,69
|
|
20230721,103900,484135586,278,278,279,278,350
|
|
20230721,103800,484038281,278,278,278,277,11177
|
|
20230721,103700,480933382,278,278,279,278,7443
|
|
20230721,103600,478864093,278,281,281,278,9765
|
|
20230721,103500,476145963,281,280,283,279,12435
|
|
20230721,103400,472646371,280,279,280,278,1971
|
|
20230721,103300,472096441,279,279,279,278,2760
|
|
20230721,103200,471326448,279,280,280,279,1468
|
|
20230721,103100,470916751,279,279,279,279,1119
|
|
20230721,103000,470604550,279,278,279,278,6798
|
|
20230721,102900,468714361,278,278,279,278,5245
|
|
20230721,102800,467253063,279,281,281,278,63139
|
|
20230721,102700,449595388,280,282,283,280,4500
|
|
20230721,102600,448330653,281,283,283,281,8715
|
|
20230721,102500,445873209,283,283,283,282,76
|
|
20230721,102400,445851739,283,283,283,282,64
|
|
20230721,102300,445833645,283,283,283,281,683
|
|
20230721,102200,445640910,283,284,284,281,5848
|
|
20230721,102100,443996794,284,281,284,281,9473
|
|
20230721,102000,441326147,281,283,285,280,3592
|
|
20230721,101900,440310268,283,283,284,282,14630
|
|
20230721,101800,436176896,283,283,283,282,2933
|
|
20230721,101700,435347460,283,283,283,280,46906
|
|
20230721,101600,422161230,283,283,283,282,3109
|
|
20230721,101500,421284047,282,282,283,282,7462
|
|
20230721,101400,419179724,282,282,283,282,7350
|
|
20230721,101300,417105645,282,285,285,282,41228
|
|
20230721,101200,405437214,285,284,285,283,17376
|
|
20230721,101100,400506472,285,283,285,283,10242
|
|
20230721,101000,397588193,283,284,284,283,3175
|
|
20230721,100900,396687555,283,282,285,282,14577
|
|
20230721,100800,392564383,282,282,284,282,14480
|
|
20230721,100700,388458525,282,286,286,282,41503
|
|
20230721,100600,376655609,286,286,286,285,14551
|
|
20230721,100500,372505625,286,284,287,283,27594
|
|
20230721,100400,364666061,284,288,289,282,64735
|
|
20230721,100300,346261522,287,292,292,287,50468
|
|
20230721,100200,331639900,292,291,292,286,92202
|
|
20230721,100100,304889213,290,288,291,287,38949
|
|
20230721,100000,293604296,287,287,288,285,11017
|
|
20230721,095900,290444283,286,290,290,285,55134
|
|
20230721,095800,274646873,289,289,291,286,55612
|
|
20230721,095700,258503791,286,282,291,280,86162
|
|
20230721,095600,233829861,282,280,282,280,2241
|
|
20230721,095500,233202320,280,280,280,280,1
|
|
20230721,095400,233202040,280,281,281,280,21293
|
|
20230721,095300,227219993,281,281,282,281,3306
|
|
20230721,095200,226288007,282,281,282,280,18001
|
|
20230721,095100,221230715,280,280,281,280,21565
|
|
20230721,095000,215192492,281,282,282,277,35089
|
|
20230721,094900,205384876,282,283,285,280,98164
|
|
20230721,094800,177821388,283,284,284,283,10
|
|
20230721,094700,177818555,283,283,283,283,4516
|
|
20230721,094600,176540527,284,283,284,283,299
|
|
20230721,094500,176455906,283,282,284,282,10793
|
|
20230721,094400,173398331,282,285,285,282,5119
|
|
20230721,094300,171951081,283,283,283,283,41796
|
|
20230721,094200,160122813,283,282,284,282,4356
|
|
20230721,094100,158887164,282,284,284,282,17373
|
|
20230721,094000,153980866,284,286,286,284,10285
|
|
20230721,093900,151053807,286,284,286,284,10247
|
|
20230721,093800,148131795,284,286,286,284,10707
|
|
20230721,093700,145089161,286,288,288,285,25125
|
|
20230721,093600,137916777,288,286,289,286,24930
|
|
20230721,093500,130747104,286,286,287,285,17590
|
|
20230721,093400,125712362,285,283,285,283,8254
|
|
20230721,093300,123365440,283,285,285,283,16621
|
|
20230721,093200,118647324,286,287,288,284,45968
|
|
20230721,093100,105487908,287,284,287,283,45677
|
|
20230721,093000,92445367,284,285,286,284,19623
|
|
20230721,092900,86845468,285,282,285,281,13450
|
|
20230721,092800,83044166,282,281,282,281,5855
|
|
20230721,092700,81398910,281,279,281,279,32116
|
|
20230721,092600,72404389,279,279,279,279,4972
|
|
20230721,092500,71017201,278,277,279,277,17736
|
|
20230721,092400,66087059,277,277,278,275,43740
|
|
20230721,092300,53973303,277,277,277,276,9578
|
|
20230721,092200,51327786,277,275,278,275,4956
|
|
20230721,092100,49955166,277,275,277,273,31563
|
|
20230721,092000,41253057,275,274,275,273,819
|
|
20230721,091900,41028698,274,273,274,272,20211
|
|
20230721,091800,35511255,273,272,273,272,1555
|
|
20230721,091700,35087804,273,273,273,273,413
|
|
20230721,091600,34975055,273,273,273,272,754
|
|
20230721,091500,34769913,273,273,273,273,164
|
|
20230721,091400,34725141,273,273,273,273,940
|
|
20230721,091300,34468521,273,273,273,272,659
|
|
20230721,091200,34288715,273,272,273,272,5375
|
|
20230721,091100,32821345,273,274,274,272,1715
|
|
20230721,091000,32352945,272,274,274,272,308
|
|
20230721,090900,32268735,272,272,274,272,377
|
|
20230721,090800,32165766,272,271,272,271,272
|
|
20230721,090700,32091807,271,272,273,271,18105
|
|
20230721,090600,27184983,273,271,273,271,28913
|
|
20230721,090500,19347580,271,271,273,271,7262
|
|
20230721,090400,17367971,271,272,273,271,6340
|
|
20230721,090300,15646713,272,271,273,271,5161
|
|
20230721,090200,14247513,271,269,272,269,4713
|
|
20230721,090100,12974912,270,273,273,269,23847
|
|
20230721,090000,6505451,273,276,276,273,23573
|