612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190900,740136308,390,390,390,390,76160
|
|
20230705,190800,740136308,390,390,390,390,0
|
|
20230705,190700,740136308,390,390,390,390,0
|
|
20230705,190600,740136308,390,390,390,390,0
|
|
20230705,190500,740136308,390,390,390,390,0
|
|
20230705,190400,740136308,390,390,390,390,0
|
|
20230705,190300,740136308,390,390,390,390,0
|
|
20230705,190200,740136308,390,390,390,390,0
|
|
20230705,190100,740136308,390,390,390,390,0
|
|
20230705,190000,740136308,390,390,390,390,0
|
|
20230705,185900,740136308,390,390,390,390,0
|
|
20230705,185800,740136308,390,390,390,390,0
|
|
20230705,185700,740136308,390,390,390,390,0
|
|
20230705,185600,740136308,390,390,390,390,0
|
|
20230705,185500,740136308,390,390,390,390,0
|
|
20230705,185400,740136308,390,390,390,390,0
|
|
20230705,185300,740136308,390,390,390,390,0
|
|
20230705,185200,740136308,390,390,390,390,0
|
|
20230705,185100,740136308,390,390,390,390,0
|
|
20230705,185000,740136308,390,390,390,390,0
|
|
20230705,184900,740136308,390,390,390,390,0
|
|
20230705,184800,740136308,390,390,390,390,0
|
|
20230705,184700,740136308,390,390,390,390,0
|
|
20230705,184600,740136308,390,390,390,390,0
|
|
20230705,184500,740136308,390,390,390,390,0
|
|
20230705,184400,740136308,390,390,390,390,0
|
|
20230705,184300,740136308,390,390,390,390,0
|
|
20230705,184200,740136308,390,390,390,390,0
|
|
20230705,184100,740136308,390,390,390,390,0
|
|
20230705,184000,740136308,390,390,390,390,0
|
|
20230705,183900,740136308,390,390,390,390,76160
|
|
20230705,183800,740136308,390,390,390,390,0
|
|
20230705,183700,740136308,390,390,390,390,0
|
|
20230705,183600,740136308,390,390,390,390,0
|
|
20230705,183500,740136308,390,390,390,390,0
|
|
20230705,183400,740136308,390,390,390,390,0
|
|
20230705,183300,740136308,390,390,390,390,0
|
|
20230705,183200,740136308,390,390,390,390,0
|
|
20230705,183100,740136308,390,390,390,390,0
|
|
20230705,183000,740136308,390,390,390,390,0
|
|
20230705,182900,740136308,390,390,390,390,0
|
|
20230705,182800,740136308,390,390,390,390,0
|
|
20230705,182700,740136308,390,390,390,390,0
|
|
20230705,182600,740136308,390,390,390,390,0
|
|
20230705,182500,740136308,390,390,390,390,0
|
|
20230705,182400,740136308,390,390,390,390,0
|
|
20230705,182300,740136308,390,390,390,390,0
|
|
20230705,182200,740136308,390,390,390,390,0
|
|
20230705,182100,740136308,390,390,390,390,0
|
|
20230705,182000,740136308,390,390,390,390,0
|
|
20230705,181900,740136308,390,390,390,390,0
|
|
20230705,181800,740136308,390,390,390,390,0
|
|
20230705,181700,740136308,390,390,390,390,0
|
|
20230705,181600,740136308,390,390,390,390,0
|
|
20230705,181500,740136308,390,390,390,390,0
|
|
20230705,181400,740136308,390,390,390,390,0
|
|
20230705,181300,740136308,390,390,390,390,0
|
|
20230705,181200,740136308,390,390,390,390,0
|
|
20230705,181100,740136308,390,390,390,390,0
|
|
20230705,181000,740136308,390,390,390,390,0
|
|
20230705,180900,740136308,390,390,390,390,76160
|
|
20230705,180800,740136308,390,390,390,390,0
|
|
20230705,180700,740136308,390,390,390,390,0
|
|
20230705,180600,740136308,390,390,390,390,0
|
|
20230705,180500,740136308,390,390,390,390,0
|
|
20230705,180400,740136308,390,390,390,390,0
|
|
20230705,180300,740136308,390,390,390,390,0
|
|
20230705,180200,740136308,390,390,390,390,0
|
|
20230705,180100,740136308,390,390,390,390,0
|
|
20230705,180000,740136308,390,390,390,390,0
|
|
20230705,175900,740136308,390,390,390,390,0
|
|
20230705,175800,740136308,390,390,390,390,0
|
|
20230705,175700,740136308,390,390,390,390,0
|
|
20230705,175600,740136308,390,390,390,390,0
|
|
20230705,175500,740136308,390,390,390,390,0
|
|
20230705,175400,740136308,390,390,390,390,0
|
|
20230705,175300,740136308,390,390,390,390,0
|
|
20230705,175200,740136308,390,390,390,390,0
|
|
20230705,175100,740136308,390,390,390,390,0
|
|
20230705,175000,740136308,390,390,390,390,0
|
|
20230705,174900,740136308,390,390,390,390,0
|
|
20230705,174800,740136308,390,390,390,390,0
|
|
20230705,174700,740136308,390,390,390,390,0
|
|
20230705,174600,740136308,390,390,390,390,0
|
|
20230705,174500,740136308,390,390,390,390,0
|
|
20230705,174400,740136308,390,390,390,390,0
|
|
20230705,174300,740136308,390,390,390,390,0
|
|
20230705,174200,740136308,390,390,390,390,0
|
|
20230705,174100,740136308,390,390,390,390,0
|
|
20230705,174000,740136308,390,390,390,390,0
|
|
20230705,173900,740136308,390,390,390,390,76160
|
|
20230705,173800,740136308,390,390,390,390,0
|
|
20230705,173700,740136308,390,390,390,390,0
|
|
20230705,173600,740136308,390,390,390,390,0
|
|
20230705,173500,740136308,390,390,390,390,0
|
|
20230705,173400,740136308,390,390,390,390,0
|
|
20230705,173300,740136308,390,390,390,390,0
|
|
20230705,173200,740136308,390,390,390,390,0
|
|
20230705,173100,740136308,390,390,390,390,0
|
|
20230705,173000,740136308,390,390,390,390,0
|
|
20230705,172900,740136308,390,390,390,390,0
|
|
20230705,172800,740136308,390,390,390,390,0
|
|
20230705,172700,740136308,390,390,390,390,0
|
|
20230705,172600,740136308,390,390,390,390,0
|
|
20230705,172500,740136308,390,390,390,390,0
|
|
20230705,172400,740136308,390,390,390,390,0
|
|
20230705,172300,740136308,390,390,390,390,0
|
|
20230705,172200,740136308,390,390,390,390,0
|
|
20230705,172100,740136308,390,390,390,390,0
|
|
20230705,172000,740136308,390,390,390,390,0
|
|
20230705,171900,740136308,390,390,390,390,0
|
|
20230705,171800,740136308,390,390,390,390,0
|
|
20230705,171700,740136308,390,390,390,390,0
|
|
20230705,171600,740136308,390,390,390,390,0
|
|
20230705,171500,740136308,390,390,390,390,0
|
|
20230705,171400,740136308,390,390,390,390,0
|
|
20230705,171300,740136308,390,390,390,390,0
|
|
20230705,171200,740136308,390,390,390,390,0
|
|
20230705,171100,740136308,390,390,390,390,0
|
|
20230705,171000,740136308,390,390,390,390,0
|
|
20230705,170900,740136308,390,390,390,390,76160
|
|
20230705,170800,740136308,390,390,390,390,0
|
|
20230705,170700,740136308,390,390,390,390,0
|
|
20230705,170600,740136308,390,390,390,390,0
|
|
20230705,170500,740136308,390,390,390,390,0
|
|
20230705,170400,740136308,390,390,390,390,0
|
|
20230705,170300,740136308,390,390,390,390,0
|
|
20230705,170200,740136308,390,390,390,390,0
|
|
20230705,170100,740136308,390,390,390,390,0
|
|
20230705,170000,740136308,390,390,390,390,0
|
|
20230705,165900,740136308,390,390,390,390,0
|
|
20230705,165800,740136308,390,390,390,390,0
|
|
20230705,165700,740136308,390,390,390,390,0
|
|
20230705,165600,740136308,390,390,390,390,0
|
|
20230705,165500,740136308,390,390,390,390,0
|
|
20230705,165400,740136308,390,390,390,390,0
|
|
20230705,165300,740136308,390,390,390,390,0
|
|
20230705,165200,740136308,390,390,390,390,0
|
|
20230705,165100,740136308,390,390,390,390,0
|
|
20230705,165000,740136308,390,390,390,390,0
|
|
20230705,164900,740136308,390,390,390,390,0
|
|
20230705,164800,740136308,390,390,390,390,0
|
|
20230705,164700,740136308,390,390,390,390,0
|
|
20230705,164600,740136308,390,390,390,390,0
|
|
20230705,164500,740136308,390,390,390,390,0
|
|
20230705,164400,740136308,390,390,390,390,0
|
|
20230705,164300,740136308,390,390,390,390,0
|
|
20230705,164200,740136308,390,390,390,390,0
|
|
20230705,164100,740136308,390,390,390,390,0
|
|
20230705,164000,740136308,390,390,390,390,0
|
|
20230705,163900,740136308,390,390,390,390,76160
|
|
20230705,163800,740136308,390,390,390,390,0
|
|
20230705,163700,740136308,390,390,390,390,0
|
|
20230705,163600,740136308,390,390,390,390,0
|
|
20230705,163500,740136308,390,390,390,390,0
|
|
20230705,163400,740136308,390,390,390,390,0
|
|
20230705,163300,740136308,390,390,390,390,0
|
|
20230705,163200,740136308,390,390,390,390,0
|
|
20230705,163100,740136308,390,390,390,390,0
|
|
20230705,163000,740136308,390,390,390,390,0
|
|
20230705,162900,740136308,390,390,390,390,0
|
|
20230705,162800,740136308,390,390,390,390,0
|
|
20230705,162700,740136308,390,390,390,390,0
|
|
20230705,162600,740136308,390,390,390,390,0
|
|
20230705,162500,740136308,390,390,390,390,0
|
|
20230705,162400,740136308,390,390,390,390,0
|
|
20230705,162300,740136308,390,390,390,390,0
|
|
20230705,162200,740136308,390,390,390,390,0
|
|
20230705,162100,740136308,390,390,390,390,0
|
|
20230705,162000,740136308,390,390,390,390,0
|
|
20230705,161900,740136308,390,390,390,390,0
|
|
20230705,161800,740136308,390,390,390,390,0
|
|
20230705,161700,740136308,390,390,390,390,0
|
|
20230705,161600,740136308,390,390,390,390,0
|
|
20230705,161500,740136308,390,390,390,390,0
|
|
20230705,161400,740136308,390,390,390,390,0
|
|
20230705,161300,740136308,390,390,390,390,0
|
|
20230705,161200,740136308,390,390,390,390,0
|
|
20230705,161100,740136308,390,390,390,390,0
|
|
20230705,161000,740136308,390,390,390,390,0
|
|
20230705,160900,740136308,390,390,390,390,76160
|
|
20230705,160800,740136308,390,390,390,390,0
|
|
20230705,160700,740136308,390,390,390,390,0
|
|
20230705,160600,740136308,390,390,390,390,0
|
|
20230705,160500,740136308,390,390,390,390,0
|
|
20230705,160400,740136308,390,390,390,390,0
|
|
20230705,160300,740136308,390,390,390,390,0
|
|
20230705,160200,740136308,390,390,390,390,0
|
|
20230705,160100,740136308,390,390,390,390,0
|
|
20230705,160000,740136308,390,390,390,390,0
|
|
20230705,155900,740136308,390,390,390,390,0
|
|
20230705,155800,740136308,390,390,390,390,0
|
|
20230705,155700,740136308,390,390,390,390,0
|
|
20230705,155600,740136308,390,390,390,390,0
|
|
20230705,155500,740136308,390,390,390,390,0
|
|
20230705,155400,740136308,390,390,390,390,0
|
|
20230705,155300,740136308,390,390,390,390,0
|
|
20230705,155200,740136308,390,390,390,390,0
|
|
20230705,155100,740136308,390,390,390,390,0
|
|
20230705,155000,740136308,390,390,390,390,0
|
|
20230705,154900,740136308,390,390,390,390,0
|
|
20230705,154800,740136308,390,390,390,390,0
|
|
20230705,154700,740136308,390,390,390,390,0
|
|
20230705,154600,740136308,390,390,390,390,0
|
|
20230705,154500,740136308,390,390,390,390,0
|
|
20230705,154400,740136308,390,390,390,390,0
|
|
20230705,154300,740136308,390,390,390,390,0
|
|
20230705,154200,740136308,390,390,390,390,0
|
|
20230705,154100,740136308,390,390,390,390,0
|
|
20230705,154000,740136308,390,390,390,390,0
|
|
20230705,153900,740136308,390,390,390,390,76160
|
|
20230705,153800,740136308,390,390,390,390,0
|
|
20230705,153700,740136308,390,390,390,390,0
|
|
20230705,153600,740136308,390,390,390,390,0
|
|
20230705,153500,740136308,390,390,390,390,0
|
|
20230705,153400,740136308,390,390,390,390,0
|
|
20230705,153300,740136308,390,390,390,390,0
|
|
20230705,153200,740136308,390,390,390,390,0
|
|
20230705,153100,740136308,390,390,390,390,0
|
|
20230705,153000,740136308,390,390,390,390,76160
|
|
20230705,152900,710433908,394,394,394,394,0
|
|
20230705,152800,710433908,394,394,394,394,0
|
|
20230705,152700,710433908,394,394,394,394,0
|
|
20230705,152600,710433908,394,394,394,394,0
|
|
20230705,152500,710433908,394,394,394,394,0
|
|
20230705,152400,710433908,394,394,394,394,0
|
|
20230705,152300,710433908,394,394,394,394,0
|
|
20230705,152200,710433908,394,394,394,394,0
|
|
20230705,152100,710433908,394,394,394,394,0
|
|
20230705,152000,710433908,394,394,394,394,0
|
|
20230705,151900,710433908,394,393,394,392,368
|
|
20230705,151800,710289535,392,392,392,392,6
|
|
20230705,151700,710287183,391,392,393,391,15329
|
|
20230705,151600,704271165,392,393,393,392,1215
|
|
20230705,151500,703793673,393,393,393,391,14373
|
|
20230705,151400,698167665,393,393,393,393,6184
|
|
20230705,151300,695737353,392,393,393,392,7866
|
|
20230705,151200,692653806,393,393,393,393,26
|
|
20230705,151100,692643588,393,392,393,392,524
|
|
20230705,151000,692437669,392,393,393,392,5012
|
|
20230705,150900,690472954,393,393,393,392,2838
|
|
20230705,150800,689359306,393,393,393,393,4320
|
|
20230705,150700,687661546,393,392,393,392,14
|
|
20230705,150600,687656054,392,393,393,392,852
|
|
20230705,150500,687322056,393,393,393,393,2
|
|
20230705,150400,687321270,393,393,393,393,6
|
|
20230705,150300,687318912,393,391,393,391,15943
|
|
20230705,150200,681085197,392,393,393,392,4367
|
|
20230705,150100,679372811,393,393,393,393,2455
|
|
20230705,150000,678407996,393,393,393,392,2047
|
|
20230705,145900,677603549,393,393,393,392,160
|
|
20230705,145800,677540719,393,393,393,393,4
|
|
20230705,145700,677539147,392,391,392,391,2578
|
|
20230705,145600,676528592,391,393,393,391,66074
|
|
20230705,145500,650692050,392,395,395,390,122561
|
|
20230705,145400,602819997,396,395,396,395,95
|
|
20230705,145300,602782471,395,394,395,394,1023
|
|
20230705,145200,602378403,394,393,394,393,16
|
|
20230705,145100,602372113,395,393,395,393,1631
|
|
20230705,145000,601731123,393,394,395,393,937
|
|
20230705,144900,601362443,395,394,395,393,2630
|
|
20230705,144800,600327016,394,394,394,394,13
|
|
20230705,144700,600321894,394,394,394,394,6
|
|
20230705,144600,600319530,394,394,394,394,3
|
|
20230705,144500,600318348,394,393,394,393,2556
|
|
20230705,144400,599313839,393,393,393,392,1023
|
|
20230705,144300,598912317,392,392,393,392,518
|
|
20230705,144200,598709260,392,392,392,392,1392
|
|
20230705,144100,598163596,391,392,392,391,27787
|
|
20230705,144000,587298643,392,392,392,391,4176
|
|
20230705,143900,585662143,392,392,392,391,13101
|
|
20230705,143800,580534404,392,392,392,392,59
|
|
20230705,143700,580511276,392,392,392,391,18015
|
|
20230705,143600,573458235,392,392,392,391,4795
|
|
20230705,143500,571583218,392,392,392,392,7097
|
|
20230705,143400,568801194,392,392,392,392,136
|
|
20230705,143300,568747882,392,392,392,391,2545
|
|
20230705,143200,567752695,392,392,392,392,469
|
|
20230705,143100,567568847,392,393,393,391,16464
|
|
20230705,143000,561115654,393,393,393,393,18
|
|
20230705,142900,561108580,393,392,393,392,4204
|
|
20230705,142800,559457671,392,392,392,391,1170
|
|
20230705,142700,558999046,392,393,393,391,8496
|
|
20230705,142600,555668573,393,393,393,393,52
|
|
20230705,142500,555648137,392,392,392,392,2911
|
|
20230705,142400,554507025,393,393,393,392,18218
|
|
20230705,142300,547365548,393,393,393,393,1498
|
|
20230705,142200,546776834,393,393,393,393,60
|
|
20230705,142100,546753254,393,393,393,392,31550
|
|
20230705,142000,534357447,393,393,393,393,2699
|
|
20230705,141900,533296740,394,394,394,394,5
|
|
20230705,141800,533294770,394,395,395,394,276
|
|
20230705,141700,533185755,395,395,395,395,3060
|
|
20230705,141600,531977055,395,392,395,392,14806
|
|
20230705,141500,526163124,393,393,393,392,3504
|
|
20230705,141400,524786067,393,393,393,393,462
|
|
20230705,141300,524604501,393,393,393,393,6206
|
|
20230705,141200,522165543,393,393,393,393,14440
|
|
20230705,141100,516490623,393,393,393,393,0
|
|
20230705,141000,516490623,393,393,393,392,15236
|
|
20230705,140900,510518083,393,393,393,393,0
|
|
20230705,140800,510518083,393,393,393,393,120
|
|
20230705,140700,510470923,393,392,393,392,216
|
|
20230705,140600,510386250,392,392,392,392,0
|
|
20230705,140500,510386250,392,393,393,392,2205
|
|
20230705,140400,509519885,393,393,393,393,260
|
|
20230705,140300,509417705,393,393,393,393,13100
|
|
20230705,140200,504269405,393,393,393,393,1
|
|
20230705,140100,504269012,394,392,394,392,13183
|
|
20230705,140000,499101221,393,393,393,393,21
|
|
20230705,135900,499092968,393,393,393,393,100
|
|
20230705,135800,499053668,393,392,393,392,3274
|
|
20230705,135700,497767389,392,393,393,392,26908
|
|
20230705,135600,487208527,393,393,393,393,5467
|
|
20230705,135500,485059996,393,393,393,393,115
|
|
20230705,135400,485014801,393,393,394,393,1300
|
|
20230705,135300,484502904,393,393,393,393,1237
|
|
20230705,135200,484016763,393,393,393,393,4600
|
|
20230705,135100,482208963,394,394,394,394,0
|
|
20230705,135000,482208963,394,393,394,393,3008
|
|
20230705,134900,481026817,393,393,393,393,1100
|
|
20230705,134800,480594517,394,394,394,393,605
|
|
20230705,134700,480356152,394,394,394,393,235
|
|
20230705,134600,480263571,394,394,394,394,20
|
|
20230705,134500,480255691,394,394,394,394,10
|
|
20230705,134400,480251751,394,394,394,394,14
|
|
20230705,134300,480246235,394,394,394,394,3028
|
|
20230705,134200,479053203,394,394,394,394,500
|
|
20230705,134100,478856203,394,394,394,394,0
|
|
20230705,134000,478856203,394,394,394,394,2
|
|
20230705,133900,478855415,394,394,394,392,170461
|
|
20230705,133800,411899081,395,395,395,395,1030
|
|
20230705,133700,411492231,394,395,395,394,13858
|
|
20230705,133600,406032080,396,395,396,395,4830
|
|
20230705,133500,404124200,395,395,395,395,9277
|
|
20230705,133400,400459785,395,395,395,395,2655
|
|
20230705,133300,399411060,395,395,395,395,0
|
|
20230705,133200,399411060,395,395,395,395,10100
|
|
20230705,133100,395421560,395,395,395,395,4195
|
|
20230705,133000,393764535,395,395,395,395,6050
|
|
20230705,132900,391374785,395,395,395,395,1000
|
|
20230705,132800,390979785,395,395,395,395,2200
|
|
20230705,132700,390110785,396,396,396,396,0
|
|
20230705,132600,390110785,396,396,396,396,160
|
|
20230705,132500,390047425,396,396,396,396,0
|
|
20230705,132400,390047425,396,395,396,395,12553
|
|
20230705,132300,385088968,395,395,395,395,0
|
|
20230705,132200,385088968,395,396,396,395,272
|
|
20230705,132100,384981277,397,397,397,397,3
|
|
20230705,132000,384980086,397,395,397,395,1904
|
|
20230705,131900,384227501,397,396,397,395,10033
|
|
20230705,131800,380263038,396,396,396,396,1850
|
|
20230705,131700,379530438,397,397,397,397,0
|
|
20230705,131600,379530438,397,397,397,397,0
|
|
20230705,131500,379530438,397,397,397,397,1
|
|
20230705,131400,379530041,396,396,396,396,150
|
|
20230705,131300,379470641,396,396,396,396,1000
|
|
20230705,131200,379074641,396,396,396,396,1113
|
|
20230705,131100,378633893,396,396,396,396,0
|
|
20230705,131000,378633893,396,396,396,396,1000
|
|
20230705,130900,378237893,396,396,396,396,1024
|
|
20230705,130800,377832389,396,397,397,396,25
|
|
20230705,130700,377822466,396,396,396,396,10240
|
|
20230705,130600,373767426,396,397,397,396,2931
|
|
20230705,130500,372606678,396,397,397,396,510
|
|
20230705,130400,372404708,397,397,397,397,2
|
|
20230705,130300,372403914,397,396,397,396,17
|
|
20230705,130200,372397173,396,396,396,396,1
|
|
20230705,130100,372396777,399,399,399,399,500
|
|
20230705,130000,372197277,399,396,399,396,9501
|
|
20230705,125900,368428395,395,395,395,395,0
|
|
20230705,125800,368428395,395,395,395,395,0
|
|
20230705,125700,368428395,395,395,395,395,12
|
|
20230705,125600,368423655,395,396,396,395,4595
|
|
20230705,125500,366604036,396,396,396,396,2
|
|
20230705,125400,366603244,396,396,396,396,8506
|
|
20230705,125300,363234868,397,397,397,397,0
|
|
20230705,125200,363234868,397,396,397,396,2550
|
|
20230705,125100,362225018,396,396,396,396,84
|
|
20230705,125000,362191754,395,396,397,395,623
|
|
20230705,124900,361945586,397,396,397,396,2295
|
|
20230705,124800,361036762,396,396,396,396,2049
|
|
20230705,124700,360225358,395,395,395,395,100
|
|
20230705,124600,360185858,395,395,397,395,148
|
|
20230705,124500,360127395,395,395,395,395,1091
|
|
20230705,124400,359696450,395,395,395,394,4409
|
|
20230705,124300,357957395,395,395,395,395,0
|
|
20230705,124200,357957395,395,395,395,394,5600
|
|
20230705,124100,355747995,395,395,395,395,2518
|
|
20230705,124000,354753385,397,397,397,397,1
|
|
20230705,123900,354752988,394,394,394,394,17620
|
|
20230705,123800,347810708,395,395,395,395,8028
|
|
20230705,123700,344639648,395,396,396,395,29352
|
|
20230705,123600,333037649,397,397,397,397,9
|
|
20230705,123500,333034076,397,397,397,397,0
|
|
20230705,123400,333034076,397,397,397,397,0
|
|
20230705,123300,333034076,397,397,397,397,1
|
|
20230705,123200,333033679,397,397,397,397,101
|
|
20230705,123100,332993582,396,397,397,396,2596
|
|
20230705,123000,331965469,397,397,397,397,0
|
|
20230705,122900,331965469,397,397,397,396,298
|
|
20230705,122800,331847278,396,398,398,396,527
|
|
20230705,122700,331638534,398,398,398,398,15
|
|
20230705,122600,331632564,398,398,398,398,10
|
|
20230705,122500,331628584,397,397,397,397,3044
|
|
20230705,122400,330420116,399,398,399,398,1102
|
|
20230705,122300,329981518,399,398,399,398,1007
|
|
20230705,122200,329579742,397,397,397,397,111
|
|
20230705,122100,329535675,397,397,397,397,5000
|
|
20230705,122000,327550675,396,396,396,396,1095
|
|
20230705,121900,327117055,396,397,397,396,4509
|
|
20230705,121800,325331441,397,397,397,397,49
|
|
20230705,121700,325311988,397,397,397,397,18
|
|
20230705,121600,325304842,397,397,397,397,0
|
|
20230705,121500,325304842,397,397,397,397,518
|
|
20230705,121400,325099196,397,396,397,396,564
|
|
20230705,121300,324875833,396,397,397,396,1836
|
|
20230705,121200,324148595,396,396,396,396,0
|
|
20230705,121100,324148595,396,396,396,396,1
|
|
20230705,121000,324148199,397,397,397,397,0
|
|
20230705,120900,324148199,397,397,397,396,3
|
|
20230705,120800,324147009,395,395,397,395,2017
|
|
20230705,120700,323350262,395,397,397,395,4959
|
|
20230705,120600,321381574,395,396,396,395,4723
|
|
20230705,120500,319511267,396,396,396,396,100
|
|
20230705,120400,319471667,395,394,395,394,2464
|
|
20230705,120300,318498389,395,396,396,395,7738
|
|
20230705,120200,315441679,396,396,396,396,10
|
|
20230705,120100,315437719,396,396,396,396,0
|
|
20230705,120000,315437719,396,396,396,396,25
|
|
20230705,115900,315427819,396,395,396,395,510
|
|
20230705,115800,315226359,395,395,395,395,2824
|
|
20230705,115700,314110879,395,395,395,395,101
|
|
20230705,115600,314070984,396,396,396,396,1
|
|
20230705,115500,314070588,395,395,395,395,0
|
|
20230705,115400,314070588,395,396,396,395,953
|
|
20230705,115300,313694150,396,396,396,396,260
|
|
20230705,115200,313591190,396,396,396,396,1
|
|
20230705,115100,313590794,395,395,395,395,132
|
|
20230705,115000,313538654,395,395,395,395,18
|
|
20230705,114900,313531544,394,396,396,394,15694
|
|
20230705,114800,307341046,396,396,396,396,39
|
|
20230705,114700,307325602,396,397,397,396,2
|
|
20230705,114600,307324809,395,397,397,395,4
|
|
20230705,114500,307323225,395,395,395,395,1
|
|
20230705,114400,307322830,395,395,395,395,0
|
|
20230705,114300,307322830,395,396,397,395,1058
|
|
20230705,114200,306902864,396,396,396,396,2754
|
|
20230705,114100,305812280,395,396,396,395,126
|
|
20230705,114000,305762385,396,396,396,396,217
|
|
20230705,113900,305676453,396,396,396,396,2
|
|
20230705,113800,305675661,396,396,396,396,627
|
|
20230705,113700,305427369,396,396,396,396,1
|
|
20230705,113600,305426973,395,397,397,395,2
|
|
20230705,113500,305426181,395,395,395,395,954
|
|
20230705,113400,305049351,395,397,397,395,2
|
|
20230705,113300,305048559,396,396,396,395,57
|
|
20230705,113200,305025988,396,396,396,396,1
|
|
20230705,113100,305025592,397,397,397,397,27
|
|
20230705,113000,305014873,397,397,397,397,0
|
|
20230705,112900,305014873,397,397,397,397,0
|
|
20230705,112800,305014873,397,395,397,395,1054
|
|
20230705,112700,304598541,395,397,397,395,1040
|
|
20230705,112600,304187661,397,397,397,395,4036
|
|
20230705,112500,302589371,397,395,397,395,91
|
|
20230705,112400,302553416,395,395,395,395,9404
|
|
20230705,112300,298838836,395,395,395,395,1031
|
|
20230705,112200,298431591,395,397,397,395,6553
|
|
20230705,112100,295842737,397,397,397,397,100
|
|
20230705,112000,295803037,397,397,397,397,1
|
|
20230705,111900,295802640,396,396,396,396,0
|
|
20230705,111800,295802640,396,396,396,396,4444
|
|
20230705,111700,294042816,396,396,396,396,5738
|
|
20230705,111600,291770568,397,397,397,397,0
|
|
20230705,111500,291770568,397,397,397,397,0
|
|
20230705,111400,291770568,397,397,397,397,1
|
|
20230705,111300,291770171,397,397,397,397,0
|
|
20230705,111200,291770171,397,397,397,397,30
|
|
20230705,111100,291758261,397,397,397,397,0
|
|
20230705,111000,291758261,397,397,397,394,4079
|
|
20230705,110900,290148101,397,397,397,397,72
|
|
20230705,110800,290119517,397,397,397,397,121
|
|
20230705,110700,290071480,397,397,397,397,106
|
|
20230705,110600,290029398,397,396,397,396,105
|
|
20230705,110500,289987816,396,395,396,395,22464
|
|
20230705,110400,281092371,395,395,395,395,4858
|
|
20230705,110300,279173461,395,395,395,395,5052
|
|
20230705,110200,277177921,394,394,394,394,3103
|
|
20230705,110100,275955339,394,394,394,393,357
|
|
20230705,110000,275814682,394,394,394,394,102
|
|
20230705,105900,275774494,394,394,394,393,15596
|
|
20230705,105800,269643088,394,395,395,394,14151
|
|
20230705,105700,264066777,395,396,396,395,49868
|
|
20230705,105600,244367894,396,396,396,396,71
|
|
20230705,105500,244339778,396,396,396,396,837
|
|
20230705,105400,244008326,396,395,396,395,364
|
|
20230705,105300,243864482,396,397,397,396,20656
|
|
20230705,105200,235684693,397,397,397,397,1018
|
|
20230705,105100,235280547,397,396,397,396,70
|
|
20230705,105000,235252767,397,397,397,397,19
|
|
20230705,104900,235245224,397,397,397,397,3024
|
|
20230705,104800,234044696,397,396,397,396,52424
|
|
20230705,104700,213283160,397,397,397,397,11382
|
|
20230705,104600,208764506,398,398,398,398,23
|
|
20230705,104500,208755352,398,398,398,398,2
|
|
20230705,104400,208754556,398,397,398,397,5637
|
|
20230705,104300,206511665,397,397,397,397,14000
|
|
20230705,104200,200953665,398,398,398,398,0
|
|
20230705,104100,200953665,398,398,398,398,1
|
|
20230705,104000,200953267,398,398,398,397,1004
|
|
20230705,103900,200554675,397,398,398,397,369
|
|
20230705,103800,200408173,398,398,398,398,1
|
|
20230705,103700,200407775,397,397,397,397,771
|
|
20230705,103600,200101688,397,397,397,397,1
|
|
20230705,103500,200101291,397,397,397,397,3000
|
|
20230705,103400,198910291,397,398,398,397,2325
|
|
20230705,103300,197985198,398,398,398,398,2633
|
|
20230705,103200,196937264,398,398,398,397,16833
|
|
20230705,103100,190253730,398,397,398,397,5411
|
|
20230705,103000,188103955,397,396,397,396,51619
|
|
20230705,102900,167626788,396,396,396,395,32435
|
|
20230705,102800,154792528,396,396,396,396,18000
|
|
20230705,102700,147664528,396,397,397,396,3043
|
|
20230705,102600,146459170,396,397,397,396,5069
|
|
20230705,102500,144451777,397,397,397,397,273
|
|
20230705,102400,144343396,397,397,397,397,5591
|
|
20230705,102300,142123769,397,397,397,397,0
|
|
20230705,102200,142123769,397,398,398,397,532
|
|
20230705,102100,141912228,397,398,398,397,2032
|
|
20230705,102000,141105492,398,398,398,397,2528
|
|
20230705,101900,140101848,399,399,399,397,5211
|
|
20230705,101800,138031065,399,399,399,399,0
|
|
20230705,101700,138031065,399,397,399,397,5047
|
|
20230705,101600,136027396,397,398,398,397,12679
|
|
20230705,101500,130993603,399,399,399,399,100
|
|
20230705,101400,130953703,399,399,399,399,65
|
|
20230705,101300,130927768,399,399,399,399,40
|
|
20230705,101200,130911808,399,399,399,398,1224
|
|
20230705,101100,130423433,399,399,399,399,1223
|
|
20230705,101000,129935456,398,399,399,398,1101
|
|
20230705,100900,129497157,399,399,399,398,17
|
|
20230705,100800,129490379,398,399,399,398,12315
|
|
20230705,100700,124586694,399,399,399,399,1004
|
|
20230705,100600,124186098,399,398,399,398,1001
|
|
20230705,100500,123787699,397,398,398,397,8549
|
|
20230705,100400,120393684,398,398,398,398,2920
|
|
20230705,100300,119231524,399,399,399,399,250
|
|
20230705,100200,119131774,399,399,399,399,110
|
|
20230705,100100,119087884,399,399,399,399,388
|
|
20230705,100000,118933072,399,399,399,399,2055
|
|
20230705,095900,118113127,399,399,399,399,4
|
|
20230705,095800,118111531,399,399,399,399,2
|
|
20230705,095700,118110733,398,399,399,398,58
|
|
20230705,095600,118087599,399,399,399,399,1708
|
|
20230705,095500,117406107,399,399,399,399,12
|
|
20230705,095400,117401319,399,399,399,398,80
|
|
20230705,095300,117369409,398,400,400,397,15619
|
|
20230705,095200,111154020,400,398,400,398,308
|
|
20230705,095100,111031418,397,398,398,397,8058
|
|
20230705,095000,107824357,398,397,398,397,11332
|
|
20230705,094900,103322647,398,398,398,398,8181
|
|
20230705,094800,100066609,398,398,398,398,166
|
|
20230705,094700,100000541,398,398,398,398,6795
|
|
20230705,094600,97296131,398,398,398,398,27
|
|
20230705,094500,97285385,398,397,398,397,3508
|
|
20230705,094400,95892701,398,397,398,397,3213
|
|
20230705,094300,94616285,398,398,398,398,1560
|
|
20230705,094200,93995405,398,398,398,398,402
|
|
20230705,094100,93835409,398,397,398,397,9563
|
|
20230705,094000,90038888,397,397,398,397,1812
|
|
20230705,093900,89319523,397,397,397,397,4168
|
|
20230705,093800,87664827,398,398,398,397,4043
|
|
20230705,093700,86058713,397,398,398,397,3328
|
|
20230705,093600,84736380,398,398,398,398,20182
|
|
20230705,093500,76703944,398,397,398,397,11349
|
|
20230705,093400,72197382,397,397,397,397,3407
|
|
20230705,093300,70844803,397,398,398,397,626
|
|
20230705,093200,70595935,398,397,398,397,1362
|
|
20230705,093100,70055218,396,397,397,396,7459
|
|
20230705,093000,67094095,398,397,398,397,12185
|
|
20230705,092900,62256579,398,397,398,397,610
|
|
20230705,092800,62013909,398,398,398,398,2
|
|
20230705,092700,62013113,398,398,398,398,261
|
|
20230705,092600,61909235,398,398,398,398,0
|
|
20230705,092500,61909235,398,398,398,398,1521
|
|
20230705,092400,61303877,398,398,398,398,1000
|
|
20230705,092300,60905877,397,397,397,397,13686
|
|
20230705,092200,55472535,398,399,399,398,6440
|
|
20230705,092100,52909289,398,399,399,398,14923
|
|
20230705,092000,46969834,398,398,398,398,2833
|
|
20230705,091900,45842300,398,398,398,398,100
|
|
20230705,091800,45802500,399,399,399,399,1104
|
|
20230705,091700,45362004,399,399,399,399,400
|
|
20230705,091600,45202404,400,399,400,399,1384
|
|
20230705,091500,44650087,399,399,400,399,4458
|
|
20230705,091400,42871344,398,400,400,398,3180
|
|
20230705,091300,41602622,399,399,400,399,1015
|
|
20230705,091200,41197622,399,399,400,398,11005
|
|
20230705,091100,36806631,398,399,399,398,7340
|
|
20230705,091000,33885310,398,398,398,397,5874
|
|
20230705,090900,31548307,399,399,399,399,1253
|
|
20230705,090800,31048360,399,399,400,399,2723
|
|
20230705,090700,29961882,399,400,400,396,21379
|
|
20230705,090600,21471972,400,399,400,399,15137
|
|
20230705,090500,15432209,399,397,399,396,2130
|
|
20230705,090400,14587066,399,399,399,396,26602
|
|
20230705,090300,4020480,400,400,400,399,533
|
|
20230705,090200,3807797,399,399,399,399,2
|
|
20230705,090100,3806999,399,399,400,399,1262
|
|
20230705,090000,3303450,402,402,402,399,8243
|