674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201100,268650325,949,949,949,949,15452
|
|
20230727,201000,268650325,949,949,949,949,0
|
|
20230727,200900,268650325,949,949,949,949,0
|
|
20230727,200800,268650325,949,949,949,949,0
|
|
20230727,200700,268650325,949,949,949,949,0
|
|
20230727,200600,268650325,949,949,949,949,0
|
|
20230727,200500,268650325,949,949,949,949,0
|
|
20230727,200400,268650325,949,949,949,949,0
|
|
20230727,200300,268650325,949,949,949,949,0
|
|
20230727,200200,268650325,949,949,949,949,0
|
|
20230727,200100,268650325,949,949,949,949,0
|
|
20230727,200000,268650325,949,949,949,949,0
|
|
20230727,195900,268650325,949,949,949,949,0
|
|
20230727,195800,268650325,949,949,949,949,0
|
|
20230727,195700,268650325,949,949,949,949,0
|
|
20230727,195600,268650325,949,949,949,949,0
|
|
20230727,195500,268650325,949,949,949,949,0
|
|
20230727,195400,268650325,949,949,949,949,0
|
|
20230727,195300,268650325,949,949,949,949,0
|
|
20230727,195200,268650325,949,949,949,949,0
|
|
20230727,195100,268650325,949,949,949,949,0
|
|
20230727,195000,268650325,949,949,949,949,0
|
|
20230727,194900,268650325,949,949,949,949,0
|
|
20230727,194800,268650325,949,949,949,949,0
|
|
20230727,194700,268650325,949,949,949,949,0
|
|
20230727,194600,268650325,949,949,949,949,0
|
|
20230727,194500,268650325,949,949,949,949,0
|
|
20230727,194400,268650325,949,949,949,949,0
|
|
20230727,194300,268650325,949,949,949,949,0
|
|
20230727,194200,268650325,949,949,949,949,0
|
|
20230727,194100,268650325,949,949,949,949,15452
|
|
20230727,194000,268650325,949,949,949,949,0
|
|
20230727,193900,268650325,949,949,949,949,0
|
|
20230727,193800,268650325,949,949,949,949,0
|
|
20230727,193700,268650325,949,949,949,949,0
|
|
20230727,193600,268650325,949,949,949,949,0
|
|
20230727,193500,268650325,949,949,949,949,0
|
|
20230727,193400,268650325,949,949,949,949,0
|
|
20230727,193300,268650325,949,949,949,949,0
|
|
20230727,193200,268650325,949,949,949,949,0
|
|
20230727,193100,268650325,949,949,949,949,0
|
|
20230727,193000,268650325,949,949,949,949,0
|
|
20230727,192900,268650325,949,949,949,949,0
|
|
20230727,192800,268650325,949,949,949,949,0
|
|
20230727,192700,268650325,949,949,949,949,0
|
|
20230727,192600,268650325,949,949,949,949,0
|
|
20230727,192500,268650325,949,949,949,949,0
|
|
20230727,192400,268650325,949,949,949,949,0
|
|
20230727,192300,268650325,949,949,949,949,0
|
|
20230727,192200,268650325,949,949,949,949,0
|
|
20230727,192100,268650325,949,949,949,949,0
|
|
20230727,192000,268650325,949,949,949,949,0
|
|
20230727,191900,268650325,949,949,949,949,0
|
|
20230727,191800,268650325,949,949,949,949,0
|
|
20230727,191700,268650325,949,949,949,949,0
|
|
20230727,191600,268650325,949,949,949,949,0
|
|
20230727,191500,268650325,949,949,949,949,0
|
|
20230727,191400,268650325,949,949,949,949,0
|
|
20230727,191300,268650325,949,949,949,949,0
|
|
20230727,191200,268650325,949,949,949,949,0
|
|
20230727,191100,268650325,949,949,949,949,15452
|
|
20230727,191000,268650325,949,949,949,949,0
|
|
20230727,190900,268650325,949,949,949,949,0
|
|
20230727,190800,268650325,949,949,949,949,0
|
|
20230727,190700,268650325,949,949,949,949,0
|
|
20230727,190600,268650325,949,949,949,949,0
|
|
20230727,190500,268650325,949,949,949,949,0
|
|
20230727,190400,268650325,949,949,949,949,0
|
|
20230727,190300,268650325,949,949,949,949,0
|
|
20230727,190200,268650325,949,949,949,949,0
|
|
20230727,190100,268650325,949,949,949,949,0
|
|
20230727,190000,268650325,949,949,949,949,0
|
|
20230727,185900,268650325,949,949,949,949,0
|
|
20230727,185800,268650325,949,949,949,949,0
|
|
20230727,185700,268650325,949,949,949,949,0
|
|
20230727,185600,268650325,949,949,949,949,0
|
|
20230727,185500,268650325,949,949,949,949,0
|
|
20230727,185400,268650325,949,949,949,949,0
|
|
20230727,185300,268650325,949,949,949,949,0
|
|
20230727,185200,268650325,949,949,949,949,0
|
|
20230727,185100,268650325,949,949,949,949,0
|
|
20230727,185000,268650325,949,949,949,949,0
|
|
20230727,184900,268650325,949,949,949,949,0
|
|
20230727,184800,268650325,949,949,949,949,0
|
|
20230727,184700,268650325,949,949,949,949,0
|
|
20230727,184600,268650325,949,949,949,949,0
|
|
20230727,184500,268650325,949,949,949,949,0
|
|
20230727,184400,268650325,949,949,949,949,0
|
|
20230727,184300,268650325,949,949,949,949,0
|
|
20230727,184200,268650325,949,949,949,949,0
|
|
20230727,184100,268650325,949,949,949,949,15452
|
|
20230727,184000,268650325,949,949,949,949,0
|
|
20230727,183900,268650325,949,949,949,949,0
|
|
20230727,183800,268650325,949,949,949,949,0
|
|
20230727,183700,268650325,949,949,949,949,0
|
|
20230727,183600,268650325,949,949,949,949,0
|
|
20230727,183500,268650325,949,949,949,949,0
|
|
20230727,183400,268650325,949,949,949,949,0
|
|
20230727,183300,268650325,949,949,949,949,0
|
|
20230727,183200,268650325,949,949,949,949,0
|
|
20230727,183100,268650325,949,949,949,949,0
|
|
20230727,183000,268650325,949,949,949,949,0
|
|
20230727,182900,268650325,949,949,949,949,0
|
|
20230727,182800,268650325,949,949,949,949,0
|
|
20230727,182700,268650325,949,949,949,949,0
|
|
20230727,182600,268650325,949,949,949,949,0
|
|
20230727,182500,268650325,949,949,949,949,0
|
|
20230727,182400,268650325,949,949,949,949,0
|
|
20230727,182300,268650325,949,949,949,949,0
|
|
20230727,182200,268650325,949,949,949,949,0
|
|
20230727,182100,268650325,949,949,949,949,0
|
|
20230727,182000,268650325,949,949,949,949,0
|
|
20230727,181900,268650325,949,949,949,949,0
|
|
20230727,181800,268650325,949,949,949,949,0
|
|
20230727,181700,268650325,949,949,949,949,0
|
|
20230727,181600,268650325,949,949,949,949,0
|
|
20230727,181500,268650325,949,949,949,949,0
|
|
20230727,181400,268650325,949,949,949,949,0
|
|
20230727,181300,268650325,949,949,949,949,0
|
|
20230727,181200,268650325,949,949,949,949,0
|
|
20230727,181100,268650325,949,949,949,949,15452
|
|
20230727,181000,268650325,949,949,949,949,0
|
|
20230727,180900,268650325,949,949,949,949,0
|
|
20230727,180800,268650325,949,949,949,949,0
|
|
20230727,180700,268650325,949,949,949,949,0
|
|
20230727,180600,268650325,949,949,949,949,0
|
|
20230727,180500,268650325,949,949,949,949,0
|
|
20230727,180400,268650325,949,949,949,949,0
|
|
20230727,180300,268650325,949,949,949,949,0
|
|
20230727,180200,268650325,949,949,949,949,0
|
|
20230727,180100,268650325,949,949,949,949,0
|
|
20230727,180000,268650325,949,949,949,949,0
|
|
20230727,175900,268650325,949,949,949,949,0
|
|
20230727,175800,268650325,949,949,949,949,0
|
|
20230727,175700,268650325,949,949,949,949,0
|
|
20230727,175600,268650325,949,949,949,949,0
|
|
20230727,175500,268650325,949,949,949,949,0
|
|
20230727,175400,268650325,949,949,949,949,0
|
|
20230727,175300,268650325,949,949,949,949,0
|
|
20230727,175200,268650325,949,949,949,949,0
|
|
20230727,175100,268650325,949,949,949,949,0
|
|
20230727,175000,268650325,949,949,949,949,0
|
|
20230727,174900,268650325,949,949,949,949,0
|
|
20230727,174800,268650325,949,949,949,949,0
|
|
20230727,174700,268650325,949,949,949,949,0
|
|
20230727,174600,268650325,949,949,949,949,0
|
|
20230727,174500,268650325,949,949,949,949,0
|
|
20230727,174400,268650325,949,949,949,949,0
|
|
20230727,174300,268650325,949,949,949,949,0
|
|
20230727,174200,268650325,949,949,949,949,0
|
|
20230727,174100,268650325,949,949,949,949,15452
|
|
20230727,174000,268650325,949,949,949,949,0
|
|
20230727,173900,268650325,949,949,949,949,0
|
|
20230727,173800,268650325,949,949,949,949,0
|
|
20230727,173700,268650325,949,949,949,949,0
|
|
20230727,173600,268650325,949,949,949,949,0
|
|
20230727,173500,268650325,949,949,949,949,0
|
|
20230727,173400,268650325,949,949,949,949,0
|
|
20230727,173300,268650325,949,949,949,949,0
|
|
20230727,173200,268650325,949,949,949,949,0
|
|
20230727,173100,268650325,949,949,949,949,0
|
|
20230727,173000,268650325,949,949,949,949,0
|
|
20230727,172900,268650325,949,949,949,949,0
|
|
20230727,172800,268650325,949,949,949,949,0
|
|
20230727,172700,268650325,949,949,949,949,0
|
|
20230727,172600,268650325,949,949,949,949,0
|
|
20230727,172500,268650325,949,949,949,949,0
|
|
20230727,172400,268650325,949,949,949,949,0
|
|
20230727,172300,268650325,949,949,949,949,0
|
|
20230727,172200,268650325,949,949,949,949,0
|
|
20230727,172100,268650325,949,949,949,949,0
|
|
20230727,172000,268650325,949,949,949,949,0
|
|
20230727,171900,268650325,949,949,949,949,0
|
|
20230727,171800,268650325,949,949,949,949,0
|
|
20230727,171700,268650325,949,949,949,949,0
|
|
20230727,171600,268650325,949,949,949,949,0
|
|
20230727,171500,268650325,949,949,949,949,0
|
|
20230727,171400,268650325,949,949,949,949,0
|
|
20230727,171300,268650325,949,949,949,949,0
|
|
20230727,171200,268650325,949,949,949,949,0
|
|
20230727,171100,268650325,949,949,949,949,15452
|
|
20230727,171000,268650325,949,949,949,949,0
|
|
20230727,170900,268650325,949,949,949,949,0
|
|
20230727,170800,268650325,949,949,949,949,0
|
|
20230727,170700,268650325,949,949,949,949,0
|
|
20230727,170600,268650325,949,949,949,949,0
|
|
20230727,170500,268650325,949,949,949,949,0
|
|
20230727,170400,268650325,949,949,949,949,0
|
|
20230727,170300,268650325,949,949,949,949,0
|
|
20230727,170200,268650325,949,949,949,949,0
|
|
20230727,170100,268650325,949,949,949,949,0
|
|
20230727,170000,268650325,949,949,949,949,0
|
|
20230727,165900,268650325,949,949,949,949,0
|
|
20230727,165800,268650325,949,949,949,949,0
|
|
20230727,165700,268650325,949,949,949,949,0
|
|
20230727,165600,268650325,949,949,949,949,0
|
|
20230727,165500,268650325,949,949,949,949,0
|
|
20230727,165400,268650325,949,949,949,949,0
|
|
20230727,165300,268650325,949,949,949,949,0
|
|
20230727,165200,268650325,949,949,949,949,0
|
|
20230727,165100,268650325,949,949,949,949,0
|
|
20230727,165000,268650325,949,949,949,949,0
|
|
20230727,164900,268650325,949,949,949,949,0
|
|
20230727,164800,268650325,949,949,949,949,0
|
|
20230727,164700,268650325,949,949,949,949,0
|
|
20230727,164600,268650325,949,949,949,949,0
|
|
20230727,164500,268650325,949,949,949,949,0
|
|
20230727,164400,268650325,949,949,949,949,0
|
|
20230727,164300,268650325,949,949,949,949,0
|
|
20230727,164200,268650325,949,949,949,949,0
|
|
20230727,164100,268650325,949,949,949,949,15452
|
|
20230727,164000,268650325,949,949,949,949,0
|
|
20230727,163900,268650325,949,949,949,949,0
|
|
20230727,163800,268650325,949,949,949,949,0
|
|
20230727,163700,268650325,949,949,949,949,0
|
|
20230727,163600,268650325,949,949,949,949,0
|
|
20230727,163500,268650325,949,949,949,949,0
|
|
20230727,163400,268650325,949,949,949,949,0
|
|
20230727,163300,268650325,949,949,949,949,0
|
|
20230727,163200,268650325,949,949,949,949,0
|
|
20230727,163100,268650325,949,949,949,949,0
|
|
20230727,163000,268650325,949,949,949,949,0
|
|
20230727,162900,268650325,949,949,949,949,0
|
|
20230727,162800,268650325,949,949,949,949,0
|
|
20230727,162700,268650325,949,949,949,949,0
|
|
20230727,162600,268650325,949,949,949,949,0
|
|
20230727,162500,268650325,949,949,949,949,0
|
|
20230727,162400,268650325,949,949,949,949,0
|
|
20230727,162300,268650325,949,949,949,949,0
|
|
20230727,162200,268650325,949,949,949,949,0
|
|
20230727,162100,268650325,949,949,949,949,0
|
|
20230727,162000,268650325,949,949,949,949,0
|
|
20230727,161900,268650325,949,949,949,949,0
|
|
20230727,161800,268650325,949,949,949,949,0
|
|
20230727,161700,268650325,949,949,949,949,0
|
|
20230727,161600,268650325,949,949,949,949,0
|
|
20230727,161500,268650325,949,949,949,949,0
|
|
20230727,161400,268650325,949,949,949,949,0
|
|
20230727,161300,268650325,949,949,949,949,0
|
|
20230727,161200,268650325,949,949,949,949,0
|
|
20230727,161100,268650325,949,949,949,949,15452
|
|
20230727,161000,268650325,949,949,949,949,0
|
|
20230727,160900,268650325,949,949,949,949,0
|
|
20230727,160800,268650325,949,949,949,949,0
|
|
20230727,160700,268650325,949,949,949,949,0
|
|
20230727,160600,268650325,949,949,949,949,0
|
|
20230727,160500,268650325,949,949,949,949,0
|
|
20230727,160400,268650325,949,949,949,949,0
|
|
20230727,160300,268650325,949,949,949,949,0
|
|
20230727,160200,268650325,949,949,949,949,0
|
|
20230727,160100,268650325,949,949,949,949,0
|
|
20230727,160000,268650325,949,949,949,949,0
|
|
20230727,155900,268650325,949,949,949,949,0
|
|
20230727,155800,268650325,949,949,949,949,0
|
|
20230727,155700,268650325,949,949,949,949,0
|
|
20230727,155600,268650325,949,949,949,949,0
|
|
20230727,155500,268650325,949,949,949,949,0
|
|
20230727,155400,268650325,949,949,949,949,0
|
|
20230727,155300,268650325,949,949,949,949,0
|
|
20230727,155200,268650325,949,949,949,949,0
|
|
20230727,155100,268650325,949,949,949,949,0
|
|
20230727,155000,268650325,949,949,949,949,0
|
|
20230727,154900,268650325,949,949,949,949,0
|
|
20230727,154800,268650325,949,949,949,949,0
|
|
20230727,154700,268650325,949,949,949,949,0
|
|
20230727,154600,268650325,949,949,949,949,0
|
|
20230727,154500,268650325,949,949,949,949,0
|
|
20230727,154400,268650325,949,949,949,949,0
|
|
20230727,154300,268650325,949,949,949,949,0
|
|
20230727,154200,268650325,949,949,949,949,0
|
|
20230727,154100,268650325,949,949,949,949,15452
|
|
20230727,154000,268650325,949,949,949,949,0
|
|
20230727,153900,268650325,949,949,949,949,0
|
|
20230727,153800,268650325,949,949,949,949,0
|
|
20230727,153700,268650325,949,949,949,949,0
|
|
20230727,153600,268650325,949,949,949,949,0
|
|
20230727,153500,268650325,949,949,949,949,0
|
|
20230727,153400,268650325,949,949,949,949,0
|
|
20230727,153300,268650325,949,949,949,949,0
|
|
20230727,153200,268650325,949,949,949,949,0
|
|
20230727,153100,268650325,949,949,949,949,0
|
|
20230727,153000,268650325,949,949,949,949,15452
|
|
20230727,152900,253986377,953,953,953,953,0
|
|
20230727,152800,253986377,953,953,953,953,0
|
|
20230727,152700,253986377,953,953,953,953,0
|
|
20230727,152600,253986377,953,953,953,953,0
|
|
20230727,152500,253986377,953,953,953,953,0
|
|
20230727,152400,253986377,953,953,953,953,0
|
|
20230727,152300,253986377,953,953,953,953,0
|
|
20230727,152200,253986377,953,953,953,953,0
|
|
20230727,152100,253986377,953,953,953,953,0
|
|
20230727,152000,253986377,953,953,953,953,0
|
|
20230727,151900,253986377,953,953,953,953,2751
|
|
20230727,151800,251364674,956,956,956,956,1
|
|
20230727,151700,251363718,949,949,949,949,0
|
|
20230727,151600,251363718,949,956,956,949,2500
|
|
20230727,151500,248983808,958,958,958,958,0
|
|
20230727,151400,248983808,958,958,958,958,0
|
|
20230727,151300,248983808,958,959,959,949,3002
|
|
20230727,151200,246127808,959,955,959,954,320
|
|
20230727,151100,245822104,957,956,957,955,101
|
|
20230727,151000,245725637,959,959,959,959,0
|
|
20230727,150900,245725637,959,954,959,954,1701
|
|
20230727,150800,244102878,959,959,959,959,0
|
|
20230727,150700,244102878,959,959,959,959,1
|
|
20230727,150600,244101919,952,952,952,952,18
|
|
20230727,150500,244084783,952,958,960,952,6480
|
|
20230727,150400,237889059,956,956,956,956,1
|
|
20230727,150300,237888103,957,957,957,957,4
|
|
20230727,150200,237884275,959,959,959,959,35
|
|
20230727,150100,237850710,957,957,957,957,102
|
|
20230727,150000,237753096,957,957,957,957,5
|
|
20230727,145900,237748311,960,960,960,960,0
|
|
20230727,145800,237748311,960,960,960,960,0
|
|
20230727,145700,237748311,960,960,960,960,300
|
|
20230727,145600,237460311,961,956,961,956,5200
|
|
20230727,145500,232484465,959,959,959,959,0
|
|
20230727,145400,232484465,959,958,959,958,12
|
|
20230727,145300,232472967,958,958,958,958,8
|
|
20230727,145200,232465303,959,959,959,959,112
|
|
20230727,145100,232357895,956,956,956,956,111
|
|
20230727,145000,232251779,959,959,959,959,0
|
|
20230727,144900,232251779,959,957,959,957,472
|
|
20230727,144800,231800073,955,957,957,955,124
|
|
20230727,144700,231681495,957,957,957,957,0
|
|
20230727,144600,231681495,957,959,959,957,1010
|
|
20230727,144500,230714795,958,957,958,957,1471
|
|
20230727,144400,229306966,957,957,957,957,21
|
|
20230727,144300,229286869,958,958,958,958,10
|
|
20230727,144200,229277289,958,958,958,958,64
|
|
20230727,144100,229215977,958,960,960,958,3
|
|
20230727,144000,229213099,960,960,960,960,0
|
|
20230727,143900,229213099,960,960,960,960,0
|
|
20230727,143800,229213099,960,959,960,958,948
|
|
20230727,143700,228304447,959,959,959,959,0
|
|
20230727,143600,228304447,959,960,961,959,1855
|
|
20230727,143500,226525483,961,961,961,961,0
|
|
20230727,143400,226525483,961,961,961,961,50
|
|
20230727,143300,226477433,961,960,961,960,2
|
|
20230727,143200,226475512,961,961,961,961,18
|
|
20230727,143100,226458214,961,961,961,961,0
|
|
20230727,143000,226458214,961,961,961,961,52
|
|
20230727,142900,226408242,958,958,958,958,0
|
|
20230727,142800,226408242,958,959,959,958,122
|
|
20230727,142700,226291296,959,959,959,959,5512
|
|
20230727,142600,221005288,959,959,959,959,92
|
|
20230727,142500,220917060,959,959,959,959,8
|
|
20230727,142400,220909388,958,958,958,958,0
|
|
20230727,142300,220909388,958,958,958,958,0
|
|
20230727,142200,220909388,958,958,958,958,500
|
|
20230727,142100,220430388,958,958,958,958,4
|
|
20230727,142000,220426556,958,962,962,958,1065
|
|
20230727,141900,219405413,961,961,961,961,11
|
|
20230727,141800,219394842,960,960,960,960,0
|
|
20230727,141700,219394842,960,960,960,960,0
|
|
20230727,141600,219394842,960,960,960,960,100
|
|
20230727,141500,219298842,960,960,960,960,0
|
|
20230727,141400,219298842,960,960,960,960,0
|
|
20230727,141300,219298842,960,960,960,960,3
|
|
20230727,141200,219295962,960,960,960,960,11
|
|
20230727,141100,219285402,962,962,962,962,88
|
|
20230727,141000,219200746,962,962,962,962,212
|
|
20230727,140900,218996802,962,962,962,961,1070
|
|
20230727,140800,217967628,960,961,962,960,4350
|
|
20230727,140700,213786226,961,961,961,961,0
|
|
20230727,140600,213786226,961,961,961,961,159
|
|
20230727,140500,213633427,960,961,961,960,5
|
|
20230727,140400,213628625,961,961,961,961,2
|
|
20230727,140300,213626703,960,960,960,960,80
|
|
20230727,140200,213549903,960,960,960,960,107
|
|
20230727,140100,213447183,961,961,961,961,95
|
|
20230727,140000,213355888,962,962,962,962,95
|
|
20230727,135900,213264498,962,961,962,961,2505
|
|
20230727,135800,210855742,961,961,961,961,112
|
|
20230727,135700,210748110,961,961,961,961,1002
|
|
20230727,135600,209785188,957,957,957,957,0
|
|
20230727,135500,209785188,957,957,957,957,0
|
|
20230727,135400,209785188,957,957,957,957,100
|
|
20230727,135300,209689488,960,960,960,960,10
|
|
20230727,135200,209679888,960,960,960,960,3118
|
|
20230727,135100,206686608,960,960,960,960,0
|
|
20230727,135000,206686608,960,960,960,960,1
|
|
20230727,134900,206685648,960,960,960,960,5
|
|
20230727,134800,206680848,960,960,960,960,0
|
|
20230727,134700,206680848,960,960,960,960,11
|
|
20230727,134600,206670288,960,960,960,960,19
|
|
20230727,134500,206652048,960,960,960,960,0
|
|
20230727,134400,206652048,960,960,960,960,0
|
|
20230727,134300,206652048,960,960,960,960,0
|
|
20230727,134200,206652048,960,960,960,960,0
|
|
20230727,134100,206652048,960,960,960,960,0
|
|
20230727,134000,206652048,960,960,960,960,0
|
|
20230727,133900,206652048,960,960,960,960,2900
|
|
20230727,133800,203868048,960,960,960,960,0
|
|
20230727,133700,203868048,960,960,960,960,6
|
|
20230727,133600,203862288,960,959,960,959,560
|
|
20230727,133500,203325223,958,957,958,957,456
|
|
20230727,133400,202888425,954,954,954,954,0
|
|
20230727,133300,202888425,954,954,954,954,0
|
|
20230727,133200,202888425,954,954,954,954,0
|
|
20230727,133100,202888425,954,957,957,954,500
|
|
20230727,133000,202411265,957,957,957,957,0
|
|
20230727,132900,202411265,957,957,957,957,0
|
|
20230727,132800,202411265,957,957,957,957,0
|
|
20230727,132700,202411265,957,957,957,957,501
|
|
20230727,132600,201931808,953,953,953,953,0
|
|
20230727,132500,201931808,953,953,953,953,0
|
|
20230727,132400,201931808,953,953,953,953,0
|
|
20230727,132300,201931808,953,953,953,953,30
|
|
20230727,132200,201903218,953,953,953,953,1
|
|
20230727,132100,201902265,952,952,952,952,1567
|
|
20230727,132000,200410481,952,954,954,952,1086
|
|
20230727,131900,199375283,952,952,952,952,0
|
|
20230727,131800,199375283,952,952,952,952,0
|
|
20230727,131700,199375283,952,952,952,952,0
|
|
20230727,131600,199375283,952,952,952,952,0
|
|
20230727,131500,199375283,952,952,952,952,0
|
|
20230727,131400,199375283,952,952,952,952,200
|
|
20230727,131300,199184883,951,957,957,951,35
|
|
20230727,131200,199151419,957,958,958,957,115
|
|
20230727,131100,199041253,958,958,958,958,19
|
|
20230727,131000,199023051,958,958,959,958,285
|
|
20230727,130900,198749756,957,957,957,957,241
|
|
20230727,130800,198519119,957,957,957,957,28
|
|
20230727,130700,198492323,956,956,956,956,0
|
|
20230727,130600,198492323,956,956,956,956,55
|
|
20230727,130500,198439743,952,952,952,952,5622
|
|
20230727,130400,193087599,952,952,952,952,4
|
|
20230727,130300,193083791,956,956,956,956,5
|
|
20230727,130200,193079011,956,956,956,956,40
|
|
20230727,130100,193040771,957,957,957,957,0
|
|
20230727,130000,193040771,957,957,957,957,464
|
|
20230727,125900,192596723,957,957,957,957,0
|
|
20230727,125800,192596723,957,957,957,957,1
|
|
20230727,125700,192595766,953,953,953,953,497
|
|
20230727,125600,192122125,953,953,953,953,500
|
|
20230727,125500,191645625,956,956,956,956,4
|
|
20230727,125400,191641801,957,955,957,955,2913
|
|
20230727,125300,188858873,953,953,954,953,1286
|
|
20230727,125200,187632105,953,953,953,953,834
|
|
20230727,125100,186837303,953,953,953,953,5
|
|
20230727,125000,186832538,953,953,953,953,149
|
|
20230727,124900,186690541,953,953,953,953,0
|
|
20230727,124800,186690541,953,953,953,953,2000
|
|
20230727,124700,184784541,952,952,952,952,0
|
|
20230727,124600,184784541,952,952,952,952,0
|
|
20230727,124500,184784541,952,952,952,952,1
|
|
20230727,124400,184783589,952,952,952,952,0
|
|
20230727,124300,184783589,952,952,952,952,0
|
|
20230727,124200,184783589,952,952,952,952,118
|
|
20230727,124100,184671253,952,952,952,952,3
|
|
20230727,124000,184668397,952,952,952,950,27
|
|
20230727,123900,184642707,952,952,952,952,10
|
|
20230727,123800,184633187,952,952,952,952,0
|
|
20230727,123700,184633187,952,952,952,952,24
|
|
20230727,123600,184610339,954,954,954,954,500
|
|
20230727,123500,184133339,952,952,952,952,1
|
|
20230727,123400,184132387,954,954,954,954,0
|
|
20230727,123300,184132387,954,954,954,954,0
|
|
20230727,123200,184132387,954,954,954,954,0
|
|
20230727,123100,184132387,954,953,954,953,1300
|
|
20230727,123000,182893386,948,952,952,948,310
|
|
20230727,122900,182598306,953,953,953,953,0
|
|
20230727,122800,182598306,953,953,953,953,1
|
|
20230727,122700,182597353,945,945,945,945,0
|
|
20230727,122600,182597353,945,945,945,945,0
|
|
20230727,122500,182597353,945,945,945,945,0
|
|
20230727,122400,182597353,945,945,945,945,0
|
|
20230727,122300,182597353,945,945,945,945,0
|
|
20230727,122200,182597353,945,945,945,945,0
|
|
20230727,122100,182597353,945,945,945,945,0
|
|
20230727,122000,182597353,945,945,945,945,205
|
|
20230727,121900,182403628,946,946,946,946,425
|
|
20230727,121800,182001578,946,946,946,946,1003
|
|
20230727,121700,181052740,946,951,951,946,5504
|
|
20230727,121600,175831497,950,954,954,950,2262
|
|
20230727,121500,173679252,954,954,954,953,6032
|
|
20230727,121400,167926736,954,954,954,954,1030
|
|
20230727,121300,166944116,954,955,955,954,2238
|
|
20230727,121200,164807982,956,956,956,956,1
|
|
20230727,121100,164807026,956,957,959,956,176
|
|
20230727,121000,164638764,956,956,956,956,759
|
|
20230727,120900,163913160,956,956,956,956,83
|
|
20230727,120800,163833812,956,957,957,956,2039
|
|
20230727,120700,161883489,958,961,961,958,207
|
|
20230727,120600,161685180,957,957,957,957,0
|
|
20230727,120500,161685180,957,957,957,957,0
|
|
20230727,120400,161685180,957,962,962,957,22
|
|
20230727,120300,161664021,962,962,962,962,0
|
|
20230727,120200,161664021,962,962,962,962,0
|
|
20230727,120100,161664021,962,962,962,962,1
|
|
20230727,120000,161663059,957,957,957,957,0
|
|
20230727,115900,161663059,957,957,957,957,0
|
|
20230727,115800,161663059,957,957,957,957,0
|
|
20230727,115700,161663059,957,957,957,957,0
|
|
20230727,115600,161663059,957,957,957,957,0
|
|
20230727,115500,161663059,957,957,957,957,1
|
|
20230727,115400,161662102,962,962,962,962,772
|
|
20230727,115300,160919438,963,963,963,963,1000
|
|
20230727,115200,159956438,963,963,963,963,0
|
|
20230727,115100,159956438,963,963,963,963,0
|
|
20230727,115000,159956438,963,963,963,963,0
|
|
20230727,114900,159956438,963,963,963,963,1
|
|
20230727,114800,159955475,957,957,957,957,0
|
|
20230727,114700,159955475,957,957,957,957,0
|
|
20230727,114600,159955475,957,957,957,957,1186
|
|
20230727,114500,158820473,957,964,964,957,3353
|
|
20230727,114400,155592981,965,965,965,965,0
|
|
20230727,114300,155592981,965,959,965,955,15324
|
|
20230727,114200,140830383,959,955,959,955,1001
|
|
20230727,114100,139874424,956,957,957,956,476
|
|
20230727,114000,139419270,959,959,959,959,103
|
|
20230727,113900,139320493,960,960,960,960,149
|
|
20230727,113800,139177453,960,960,960,960,2
|
|
20230727,113700,139175533,959,959,959,959,11
|
|
20230727,113600,139164984,959,959,959,959,6
|
|
20230727,113500,139159230,959,959,959,959,55
|
|
20230727,113400,139106485,957,956,957,956,19
|
|
20230727,113300,139088318,956,956,956,956,16
|
|
20230727,113200,139073022,956,956,956,956,436
|
|
20230727,113100,138656206,959,959,959,959,2
|
|
20230727,113000,138654288,961,961,961,961,1
|
|
20230727,112900,138653327,961,961,961,961,2036
|
|
20230727,112800,136696731,961,961,961,961,0
|
|
20230727,112700,136696731,961,961,961,961,1
|
|
20230727,112600,136695770,955,955,955,955,0
|
|
20230727,112500,136695770,955,955,955,955,4
|
|
20230727,112400,136691950,958,958,958,958,0
|
|
20230727,112300,136691950,958,958,958,958,0
|
|
20230727,112200,136691950,958,959,959,958,2031
|
|
20230727,112100,134746096,958,958,958,958,4
|
|
20230727,112000,134742264,954,954,954,954,0
|
|
20230727,111900,134742264,954,954,954,954,0
|
|
20230727,111800,134742264,954,957,957,954,2514
|
|
20230727,111700,132342299,957,957,957,957,0
|
|
20230727,111600,132342299,957,957,957,957,0
|
|
20230727,111500,132342299,957,957,957,957,2877
|
|
20230727,111400,129589010,957,957,957,957,87
|
|
20230727,111300,129505751,960,960,960,960,0
|
|
20230727,111200,129505751,960,960,960,960,789
|
|
20230727,111100,128748311,960,960,961,960,101
|
|
20230727,111000,128651261,960,960,960,960,128
|
|
20230727,110900,128528381,960,960,960,960,80
|
|
20230727,110800,128451581,960,960,960,960,0
|
|
20230727,110700,128451581,960,960,960,960,1
|
|
20230727,110600,128450621,959,960,960,959,894
|
|
20230727,110500,127592385,959,959,959,959,0
|
|
20230727,110400,127592385,959,959,959,959,6
|
|
20230727,110300,127586631,959,959,959,959,0
|
|
20230727,110200,127586631,959,959,959,959,0
|
|
20230727,110100,127586631,959,954,959,954,101
|
|
20230727,110000,127490272,954,956,956,954,55
|
|
20230727,105900,127437798,955,956,956,955,1108
|
|
20230727,105800,126378551,956,957,957,956,2900
|
|
20230727,105700,123604356,957,958,959,957,556
|
|
20230727,105600,123071665,959,959,959,958,337
|
|
20230727,105500,122748494,959,961,961,959,969
|
|
20230727,105400,121817353,962,962,962,961,66
|
|
20230727,105300,121753910,962,959,962,959,1054
|
|
20230727,105200,120741077,960,960,960,960,452
|
|
20230727,105100,120307157,959,959,959,959,0
|
|
20230727,105000,120307157,959,959,959,959,1
|
|
20230727,104900,120306198,959,960,960,959,700
|
|
20230727,104800,119634698,960,959,960,959,822
|
|
20230727,104700,118845989,958,958,958,958,0
|
|
20230727,104600,118845989,958,958,958,958,2
|
|
20230727,104500,118844073,958,959,959,958,105
|
|
20230727,104400,118743478,959,960,960,959,20
|
|
20230727,104300,118724288,960,960,960,960,301
|
|
20230727,104200,118435328,960,960,960,960,30
|
|
20230727,104100,118406528,960,960,960,960,11
|
|
20230727,104000,118395968,958,958,960,958,113
|
|
20230727,103900,118287706,958,960,960,958,1192
|
|
20230727,103800,117144677,960,965,965,960,1825
|
|
20230727,103700,115392071,965,965,965,965,0
|
|
20230727,103600,115392071,965,963,965,963,692
|
|
20230727,103500,114725010,963,962,963,962,74
|
|
20230727,103400,114653801,962,961,964,961,877
|
|
20230727,103300,113809496,960,957,960,957,7914
|
|
20230727,103200,106216964,957,954,957,954,877
|
|
20230727,103100,105379589,954,956,957,952,739
|
|
20230727,103000,104673383,956,952,956,952,5142
|
|
20230727,102900,99763082,952,949,952,949,7891
|
|
20230727,102800,92268872,948,948,948,948,1531
|
|
20230727,102700,90817484,948,947,948,947,1601
|
|
20230727,102600,89300835,947,947,947,946,1083
|
|
20230727,102500,88275271,947,946,947,946,874
|
|
20230727,102400,87447635,946,946,946,946,2
|
|
20230727,102300,87445743,947,946,947,946,1102
|
|
20230727,102200,86402152,947,944,947,944,101
|
|
20230727,102100,86306805,946,944,946,944,2076
|
|
20230727,102000,84345184,943,942,943,942,1397
|
|
20230727,101900,83028813,940,943,943,940,2003
|
|
20230727,101800,81145984,940,940,940,940,2000
|
|
20230727,101700,79265984,937,940,940,937,3610
|
|
20230727,101600,75873784,940,940,940,940,1000
|
|
20230727,101500,74933784,940,940,940,940,300
|
|
20230727,101400,74651784,944,944,945,944,112
|
|
20230727,101300,74546047,945,943,946,943,1172
|
|
20230727,101200,73437977,942,941,942,941,2097
|
|
20230727,101100,71463604,937,941,942,937,1088
|
|
20230727,101000,70441115,940,941,941,940,1472
|
|
20230727,100900,69057013,940,940,940,940,2288
|
|
20230727,100800,66906293,938,937,938,937,1085
|
|
20230727,100700,65889458,937,937,937,937,4
|
|
20230727,100600,65885710,939,939,939,939,0
|
|
20230727,100500,65885710,939,939,939,939,1
|
|
20230727,100400,65884771,932,932,932,932,0
|
|
20230727,100300,65884771,932,933,933,932,2405
|
|
20230727,100200,63642401,934,935,935,934,1000
|
|
20230727,100100,62707901,935,935,935,935,0
|
|
20230727,100000,62707901,935,940,940,935,116
|
|
20230727,095900,62598871,941,941,941,941,250
|
|
20230727,095800,62363621,941,937,941,936,6656
|
|
20230727,095700,56114561,936,936,936,936,0
|
|
20230727,095600,56114561,936,936,936,936,0
|
|
20230727,095500,56114561,936,940,940,936,384
|
|
20230727,095400,55755051,939,939,940,939,16
|
|
20230727,095300,55740019,940,938,940,938,182
|
|
20230727,095200,55569130,938,938,938,938,27
|
|
20230727,095100,55543804,936,936,936,936,18
|
|
20230727,095000,55526956,936,939,939,936,158
|
|
20230727,094900,55378623,939,937,939,937,351
|
|
20230727,094800,55049734,936,936,936,936,90
|
|
20230727,094700,54965494,942,942,942,942,0
|
|
20230727,094600,54965494,942,942,942,942,0
|
|
20230727,094500,54965494,942,942,942,942,20
|
|
20230727,094400,54946654,943,943,943,943,0
|
|
20230727,094300,54946654,943,943,943,943,2
|
|
20230727,094200,54944768,936,936,936,936,110
|
|
20230727,094100,54841808,936,936,936,936,97
|
|
20230727,094000,54751016,935,936,936,935,6955
|
|
20230727,093900,48247148,936,943,943,936,6783
|
|
20230727,093800,41891140,943,944,945,943,188
|
|
20230727,093700,41713677,945,944,945,944,204
|
|
20230727,093600,41521090,944,941,945,938,4645
|
|
20230727,093500,37158949,938,945,947,938,641
|
|
20230727,093400,36554579,945,945,945,945,20
|
|
20230727,093300,36535679,940,940,940,940,0
|
|
20230727,093200,36535679,940,947,947,940,143
|
|
20230727,093100,36400265,947,947,947,939,234
|
|
20230727,093000,36180355,949,948,949,948,104
|
|
20230727,092900,36081752,947,942,947,942,2000
|
|
20230727,092800,34187883,940,938,940,938,3
|
|
20230727,092700,34185065,938,943,943,938,1505
|
|
20230727,092600,32772530,943,946,946,943,10
|
|
20230727,092500,32763093,947,947,948,946,23
|
|
20230727,092400,32741300,948,948,948,948,200
|
|
20230727,092300,32551700,949,949,949,949,0
|
|
20230727,092200,32551700,949,948,949,948,1589
|
|
20230727,092100,31045228,948,949,949,948,6
|
|
20230727,092000,31039537,950,946,950,946,563
|
|
20230727,091900,30505756,947,950,952,947,2967
|
|
20230727,091800,27684882,952,950,952,949,5526
|
|
20230727,091700,22428101,946,944,948,944,2366
|
|
20230727,091600,20191671,944,944,944,944,305
|
|
20230727,091500,19903751,944,943,944,943,206
|
|
20230727,091400,19709311,943,943,943,943,967
|
|
20230727,091300,18797430,943,941,943,941,32
|
|
20230727,091200,18767270,938,938,940,938,779
|
|
20230727,091100,18035244,938,935,938,935,354
|
|
20230727,091000,17703989,931,931,931,931,260
|
|
20230727,090900,17461929,931,935,935,931,1422
|
|
20230727,090800,16132559,935,935,935,935,1
|
|
20230727,090700,16131624,933,930,933,930,68
|
|
20230727,090600,16068297,931,931,931,931,1
|
|
20230727,090500,16067366,931,923,931,923,138
|
|
20230727,090400,15939209,931,933,933,921,1308
|
|
20230727,090300,14724682,908,929,934,901,7701
|
|
20230727,090200,7684919,935,935,935,935,2
|
|
20230727,090100,7683049,934,927,934,927,2439
|
|
20230727,090000,5417946,927,926,927,926,5346
|