616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191300,493470083,408,408,408,408,5498
|
|
20230724,191200,493470083,408,408,408,408,0
|
|
20230724,191100,493470083,408,408,408,408,0
|
|
20230724,191000,493470083,408,408,408,408,0
|
|
20230724,190900,493470083,408,408,408,408,0
|
|
20230724,190800,493470083,408,408,408,408,0
|
|
20230724,190700,493470083,408,408,408,408,0
|
|
20230724,190600,493470083,408,408,408,408,0
|
|
20230724,190500,493470083,408,408,408,408,0
|
|
20230724,190400,493470083,408,408,408,408,0
|
|
20230724,190300,493470083,408,408,408,408,0
|
|
20230724,190200,493470083,408,408,408,408,0
|
|
20230724,190100,493470083,408,408,408,408,0
|
|
20230724,190000,493470083,408,408,408,408,0
|
|
20230724,185900,493470083,408,408,408,408,0
|
|
20230724,185800,493470083,408,408,408,408,0
|
|
20230724,185700,493470083,408,408,408,408,0
|
|
20230724,185600,493470083,408,408,408,408,0
|
|
20230724,185500,493470083,408,408,408,408,0
|
|
20230724,185400,493470083,408,408,408,408,0
|
|
20230724,185300,493470083,408,408,408,408,0
|
|
20230724,185200,493470083,408,408,408,408,0
|
|
20230724,185100,493470083,408,408,408,408,0
|
|
20230724,185000,493470083,408,408,408,408,0
|
|
20230724,184900,493470083,408,408,408,408,0
|
|
20230724,184800,493470083,408,408,408,408,0
|
|
20230724,184700,493470083,408,408,408,408,0
|
|
20230724,184600,493470083,408,408,408,408,0
|
|
20230724,184500,493470083,408,408,408,408,0
|
|
20230724,184400,493470083,408,408,408,408,0
|
|
20230724,184300,493470083,408,408,408,408,5498
|
|
20230724,184200,493470083,408,408,408,408,0
|
|
20230724,184100,493470083,408,408,408,408,0
|
|
20230724,184000,493470083,408,408,408,408,0
|
|
20230724,183900,493470083,408,408,408,408,0
|
|
20230724,183800,493470083,408,408,408,408,0
|
|
20230724,183700,493470083,408,408,408,408,0
|
|
20230724,183600,493470083,408,408,408,408,0
|
|
20230724,183500,493470083,408,408,408,408,0
|
|
20230724,183400,493470083,408,408,408,408,0
|
|
20230724,183300,493470083,408,408,408,408,0
|
|
20230724,183200,493470083,408,408,408,408,0
|
|
20230724,183100,493470083,408,408,408,408,0
|
|
20230724,183000,493470083,408,408,408,408,0
|
|
20230724,182900,493470083,408,408,408,408,0
|
|
20230724,182800,493470083,408,408,408,408,0
|
|
20230724,182700,493470083,408,408,408,408,0
|
|
20230724,182600,493470083,408,408,408,408,0
|
|
20230724,182500,493470083,408,408,408,408,0
|
|
20230724,182400,493470083,408,408,408,408,0
|
|
20230724,182300,493470083,408,408,408,408,0
|
|
20230724,182200,493470083,408,408,408,408,0
|
|
20230724,182100,493470083,408,408,408,408,0
|
|
20230724,182000,493470083,408,408,408,408,0
|
|
20230724,181900,493470083,408,408,408,408,0
|
|
20230724,181800,493470083,408,408,408,408,0
|
|
20230724,181700,493470083,408,408,408,408,0
|
|
20230724,181600,493470083,408,408,408,408,0
|
|
20230724,181500,493470083,408,408,408,408,0
|
|
20230724,181400,493470083,408,408,408,408,0
|
|
20230724,181300,493470083,408,408,408,408,5498
|
|
20230724,181200,493470083,408,408,408,408,0
|
|
20230724,181100,493470083,408,408,408,408,0
|
|
20230724,181000,493470083,408,408,408,408,0
|
|
20230724,180900,493470083,408,408,408,408,0
|
|
20230724,180800,493470083,408,408,408,408,0
|
|
20230724,180700,493470083,408,408,408,408,0
|
|
20230724,180600,493470083,408,408,408,408,0
|
|
20230724,180500,493470083,408,408,408,408,0
|
|
20230724,180400,493470083,408,408,408,408,0
|
|
20230724,180300,493470083,408,408,408,408,0
|
|
20230724,180200,493470083,408,408,408,408,0
|
|
20230724,180100,493470083,408,408,408,408,0
|
|
20230724,180000,493470083,408,408,408,408,0
|
|
20230724,175900,493470083,408,408,408,408,0
|
|
20230724,175800,493470083,408,408,408,408,0
|
|
20230724,175700,493470083,408,408,408,408,0
|
|
20230724,175600,493470083,408,408,408,408,0
|
|
20230724,175500,493470083,408,408,408,408,0
|
|
20230724,175400,493470083,408,408,408,408,0
|
|
20230724,175300,493470083,408,408,408,408,0
|
|
20230724,175200,493470083,408,408,408,408,0
|
|
20230724,175100,493470083,408,408,408,408,0
|
|
20230724,175000,493470083,408,408,408,408,0
|
|
20230724,174900,493470083,408,408,408,408,0
|
|
20230724,174800,493470083,408,408,408,408,0
|
|
20230724,174700,493470083,408,408,408,408,0
|
|
20230724,174600,493470083,408,408,408,408,0
|
|
20230724,174500,493470083,408,408,408,408,0
|
|
20230724,174400,493470083,408,408,408,408,0
|
|
20230724,174300,493470083,408,408,408,408,5498
|
|
20230724,174200,493470083,408,408,408,408,0
|
|
20230724,174100,493470083,408,408,408,408,0
|
|
20230724,174000,493470083,408,408,408,408,0
|
|
20230724,173900,493470083,408,408,408,408,0
|
|
20230724,173800,493470083,408,408,408,408,0
|
|
20230724,173700,493470083,408,408,408,408,0
|
|
20230724,173600,493470083,408,408,408,408,0
|
|
20230724,173500,493470083,408,408,408,408,0
|
|
20230724,173400,493470083,408,408,408,408,0
|
|
20230724,173300,493470083,408,408,408,408,0
|
|
20230724,173200,493470083,408,408,408,408,0
|
|
20230724,173100,493470083,408,408,408,408,0
|
|
20230724,173000,493470083,408,408,408,408,0
|
|
20230724,172900,493470083,408,408,408,408,0
|
|
20230724,172800,493470083,408,408,408,408,0
|
|
20230724,172700,493470083,408,408,408,408,0
|
|
20230724,172600,493470083,408,408,408,408,0
|
|
20230724,172500,493470083,408,408,408,408,0
|
|
20230724,172400,493470083,408,408,408,408,0
|
|
20230724,172300,493470083,408,408,408,408,0
|
|
20230724,172200,493470083,408,408,408,408,0
|
|
20230724,172100,493470083,408,408,408,408,0
|
|
20230724,172000,493470083,408,408,408,408,0
|
|
20230724,171900,493470083,408,408,408,408,0
|
|
20230724,171800,493470083,408,408,408,408,0
|
|
20230724,171700,493470083,408,408,408,408,0
|
|
20230724,171600,493470083,408,408,408,408,0
|
|
20230724,171500,493470083,408,408,408,408,0
|
|
20230724,171400,493470083,408,408,408,408,0
|
|
20230724,171300,493470083,408,408,408,408,5498
|
|
20230724,171200,493470083,408,408,408,408,0
|
|
20230724,171100,493470083,408,408,408,408,0
|
|
20230724,171000,493470083,408,408,408,408,0
|
|
20230724,170900,493470083,408,408,408,408,0
|
|
20230724,170800,493470083,408,408,408,408,0
|
|
20230724,170700,493470083,408,408,408,408,0
|
|
20230724,170600,493470083,408,408,408,408,0
|
|
20230724,170500,493470083,408,408,408,408,0
|
|
20230724,170400,493470083,408,408,408,408,0
|
|
20230724,170300,493470083,408,408,408,408,0
|
|
20230724,170200,493470083,408,408,408,408,0
|
|
20230724,170100,493470083,408,408,408,408,0
|
|
20230724,170000,493470083,408,408,408,408,0
|
|
20230724,165900,493470083,408,408,408,408,0
|
|
20230724,165800,493470083,408,408,408,408,0
|
|
20230724,165700,493470083,408,408,408,408,0
|
|
20230724,165600,493470083,408,408,408,408,0
|
|
20230724,165500,493470083,408,408,408,408,0
|
|
20230724,165400,493470083,408,408,408,408,0
|
|
20230724,165300,493470083,408,408,408,408,0
|
|
20230724,165200,493470083,408,408,408,408,0
|
|
20230724,165100,493470083,408,408,408,408,0
|
|
20230724,165000,493470083,408,408,408,408,0
|
|
20230724,164900,493470083,408,408,408,408,0
|
|
20230724,164800,493470083,408,408,408,408,0
|
|
20230724,164700,493470083,408,408,408,408,0
|
|
20230724,164600,493470083,408,408,408,408,0
|
|
20230724,164500,493470083,408,408,408,408,0
|
|
20230724,164400,493470083,408,408,408,408,0
|
|
20230724,164300,493470083,408,408,408,408,5498
|
|
20230724,164200,493470083,408,408,408,408,0
|
|
20230724,164100,493470083,408,408,408,408,0
|
|
20230724,164000,493470083,408,408,408,408,0
|
|
20230724,163900,493470083,408,408,408,408,0
|
|
20230724,163800,493470083,408,408,408,408,0
|
|
20230724,163700,493470083,408,408,408,408,0
|
|
20230724,163600,493470083,408,408,408,408,0
|
|
20230724,163500,493470083,408,408,408,408,0
|
|
20230724,163400,493470083,408,408,408,408,0
|
|
20230724,163300,493470083,408,408,408,408,0
|
|
20230724,163200,493470083,408,408,408,408,0
|
|
20230724,163100,493470083,408,408,408,408,0
|
|
20230724,163000,493470083,408,408,408,408,0
|
|
20230724,162900,493470083,408,408,408,408,0
|
|
20230724,162800,493470083,408,408,408,408,0
|
|
20230724,162700,493470083,408,408,408,408,0
|
|
20230724,162600,493470083,408,408,408,408,0
|
|
20230724,162500,493470083,408,408,408,408,0
|
|
20230724,162400,493470083,408,408,408,408,0
|
|
20230724,162300,493470083,408,408,408,408,0
|
|
20230724,162200,493470083,408,408,408,408,0
|
|
20230724,162100,493470083,408,408,408,408,0
|
|
20230724,162000,493470083,408,408,408,408,0
|
|
20230724,161900,493470083,408,408,408,408,0
|
|
20230724,161800,493470083,408,408,408,408,0
|
|
20230724,161700,493470083,408,408,408,408,0
|
|
20230724,161600,493470083,408,408,408,408,0
|
|
20230724,161500,493470083,408,408,408,408,0
|
|
20230724,161400,493470083,408,408,408,408,0
|
|
20230724,161300,493470083,408,408,408,408,5498
|
|
20230724,161200,493470083,408,408,408,408,0
|
|
20230724,161100,493470083,408,408,408,408,0
|
|
20230724,161000,493470083,408,408,408,408,0
|
|
20230724,160900,493470083,408,408,408,408,0
|
|
20230724,160800,493470083,408,408,408,408,0
|
|
20230724,160700,493470083,408,408,408,408,0
|
|
20230724,160600,493470083,408,408,408,408,0
|
|
20230724,160500,493470083,408,408,408,408,0
|
|
20230724,160400,493470083,408,408,408,408,0
|
|
20230724,160300,493470083,408,408,408,408,0
|
|
20230724,160200,493470083,408,408,408,408,0
|
|
20230724,160100,493470083,408,408,408,408,0
|
|
20230724,160000,493470083,408,408,408,408,0
|
|
20230724,155900,493470083,408,408,408,408,0
|
|
20230724,155800,493470083,408,408,408,408,0
|
|
20230724,155700,493470083,408,408,408,408,0
|
|
20230724,155600,493470083,408,408,408,408,0
|
|
20230724,155500,493470083,408,408,408,408,0
|
|
20230724,155400,493470083,408,408,408,408,0
|
|
20230724,155300,493470083,408,408,408,408,0
|
|
20230724,155200,493470083,408,408,408,408,0
|
|
20230724,155100,493470083,408,408,408,408,0
|
|
20230724,155000,493470083,408,408,408,408,0
|
|
20230724,154900,493470083,408,408,408,408,0
|
|
20230724,154800,493470083,408,408,408,408,0
|
|
20230724,154700,493470083,408,408,408,408,0
|
|
20230724,154600,493470083,408,408,408,408,0
|
|
20230724,154500,493470083,408,408,408,408,0
|
|
20230724,154400,493470083,408,408,408,408,0
|
|
20230724,154300,493470083,408,408,408,408,5498
|
|
20230724,154200,493470083,408,408,408,408,0
|
|
20230724,154100,493470083,408,408,408,408,0
|
|
20230724,154000,493470083,408,408,408,408,0
|
|
20230724,153900,493470083,408,408,408,408,0
|
|
20230724,153800,493470083,408,408,408,408,0
|
|
20230724,153700,493470083,408,408,408,408,0
|
|
20230724,153600,493470083,408,408,408,408,0
|
|
20230724,153500,493470083,408,408,408,408,0
|
|
20230724,153400,493470083,408,408,408,408,0
|
|
20230724,153300,493470083,408,408,408,408,0
|
|
20230724,153200,493470083,408,408,408,408,0
|
|
20230724,153100,493470083,408,408,408,408,0
|
|
20230724,153000,493470083,408,408,408,408,5498
|
|
20230724,152900,491226899,410,410,410,410,0
|
|
20230724,152800,491226899,410,410,410,410,0
|
|
20230724,152700,491226899,410,410,410,410,0
|
|
20230724,152600,491226899,410,410,410,410,0
|
|
20230724,152500,491226899,410,410,410,410,0
|
|
20230724,152400,491226899,410,410,410,410,0
|
|
20230724,152300,491226899,410,410,410,410,0
|
|
20230724,152200,491226899,410,410,410,410,0
|
|
20230724,152100,491226899,410,410,410,410,0
|
|
20230724,152000,491226899,410,410,410,410,0
|
|
20230724,151900,491226899,410,410,410,410,1437
|
|
20230724,151800,490637729,408,410,410,408,4140
|
|
20230724,151700,488942129,410,410,410,410,2539
|
|
20230724,151600,487901139,408,409,409,408,1006
|
|
20230724,151500,487490685,408,408,409,408,1507
|
|
20230724,151400,486874829,409,409,409,409,20
|
|
20230724,151300,486866649,409,408,409,408,1113
|
|
20230724,151200,486411541,408,408,408,408,354
|
|
20230724,151100,486267109,408,408,408,408,0
|
|
20230724,151000,486267109,408,409,409,408,2766
|
|
20230724,150900,485137388,409,409,409,409,0
|
|
20230724,150800,485137388,409,409,409,409,5
|
|
20230724,150700,485135343,409,409,409,409,5
|
|
20230724,150600,485133298,409,409,409,409,150
|
|
20230724,150500,485071948,408,408,408,408,0
|
|
20230724,150400,485071948,408,409,409,408,44
|
|
20230724,150300,485053995,410,409,410,409,2092
|
|
20230724,150200,484198347,409,409,409,409,2
|
|
20230724,150100,484197529,409,409,409,409,10
|
|
20230724,150000,484193439,409,409,409,409,0
|
|
20230724,145900,484193439,409,409,409,409,0
|
|
20230724,145800,484193439,409,409,409,409,556
|
|
20230724,145700,483966035,409,408,409,408,900
|
|
20230724,145600,483598735,408,409,409,408,1829
|
|
20230724,145500,482850675,409,409,409,409,0
|
|
20230724,145400,482850675,409,409,409,409,9
|
|
20230724,145300,482846994,409,409,409,409,0
|
|
20230724,145200,482846994,409,409,409,409,28
|
|
20230724,145100,482835542,409,409,409,409,2441
|
|
20230724,145000,481837173,409,409,409,409,416
|
|
20230724,144900,481667029,409,409,409,409,25
|
|
20230724,144800,481656804,409,409,409,409,12
|
|
20230724,144700,481651896,409,409,409,409,0
|
|
20230724,144600,481651896,409,409,409,409,15
|
|
20230724,144500,481645761,408,408,408,408,4111
|
|
20230724,144400,479968473,409,409,409,409,35
|
|
20230724,144300,479954158,409,409,409,409,0
|
|
20230724,144200,479954158,409,409,409,408,613
|
|
20230724,144100,479703442,409,409,409,409,0
|
|
20230724,144000,479703442,409,409,409,409,0
|
|
20230724,143900,479703442,409,409,409,409,35
|
|
20230724,143800,479689127,409,409,409,409,114
|
|
20230724,143700,479642501,409,409,409,409,697
|
|
20230724,143600,479357428,409,408,409,408,2407
|
|
20230724,143500,478375369,409,409,409,409,3
|
|
20230724,143400,478374142,408,408,408,408,0
|
|
20230724,143300,478374142,408,408,408,408,0
|
|
20230724,143200,478374142,408,408,408,408,0
|
|
20230724,143100,478374142,408,408,408,408,250
|
|
20230724,143000,478272142,409,409,409,409,11
|
|
20230724,142900,478267643,409,409,409,409,0
|
|
20230724,142800,478267643,409,410,410,409,4080
|
|
20230724,142700,476598423,409,409,409,409,0
|
|
20230724,142600,476598423,409,409,409,409,0
|
|
20230724,142500,476598423,409,409,409,409,80
|
|
20230724,142400,476565703,409,409,409,409,820
|
|
20230724,142300,476230323,409,409,409,409,0
|
|
20230724,142200,476230323,409,409,409,409,2558
|
|
20230724,142100,475184101,409,409,409,409,0
|
|
20230724,142000,475184101,409,409,409,409,12
|
|
20230724,141900,475179193,409,409,409,409,0
|
|
20230724,141800,475179193,409,409,409,409,3
|
|
20230724,141700,475177966,409,409,409,409,44
|
|
20230724,141600,475159970,409,410,410,409,5950
|
|
20230724,141500,472721235,410,410,410,410,57
|
|
20230724,141400,472697865,410,410,410,409,361
|
|
20230724,141300,472549856,410,409,410,409,21769
|
|
20230724,141200,463646108,409,409,409,409,7226
|
|
20230724,141100,460690674,408,408,408,408,2042
|
|
20230724,141000,459857538,408,408,408,408,1
|
|
20230724,140900,459857130,407,407,407,407,100
|
|
20230724,140800,459816430,407,408,408,407,4201
|
|
20230724,140700,458106252,409,409,409,409,0
|
|
20230724,140600,458106252,409,409,409,409,3000
|
|
20230724,140500,456879252,409,409,409,409,0
|
|
20230724,140400,456879252,409,409,409,409,100
|
|
20230724,140300,456838352,409,409,409,409,747
|
|
20230724,140200,456532829,408,408,408,408,50
|
|
20230724,140100,456512429,408,408,408,408,0
|
|
20230724,140000,456512429,408,408,408,408,0
|
|
20230724,135900,456512429,408,408,408,408,10
|
|
20230724,135800,456508349,408,408,408,408,90
|
|
20230724,135700,456471629,408,408,408,408,5620
|
|
20230724,135600,454178669,407,407,407,407,100
|
|
20230724,135500,454137969,407,407,407,407,30
|
|
20230724,135400,454125759,406,406,406,406,0
|
|
20230724,135300,454125759,406,406,406,406,0
|
|
20230724,135200,454125759,406,406,406,406,1851
|
|
20230724,135100,453374253,404,404,404,404,1000
|
|
20230724,135000,452970253,405,406,406,404,15747
|
|
20230724,134900,446598971,406,406,406,406,1303
|
|
20230724,134800,446069953,406,407,407,406,9088
|
|
20230724,134700,442376014,406,406,406,406,500
|
|
20230724,134600,442173014,406,406,406,406,450
|
|
20230724,134500,441990314,406,406,406,406,468
|
|
20230724,134400,441800306,407,406,407,406,173
|
|
20230724,134300,441730066,407,407,407,407,0
|
|
20230724,134200,441730066,407,405,407,405,4568
|
|
20230724,134100,439873989,404,405,405,404,21096
|
|
20230724,134000,431346835,406,407,407,406,3983
|
|
20230724,133900,429729711,407,407,407,407,3951
|
|
20230724,133800,428121654,407,407,407,407,10368
|
|
20230724,133700,423901878,407,407,407,407,1
|
|
20230724,133600,423901471,407,407,407,407,41
|
|
20230724,133500,423884784,407,407,407,407,0
|
|
20230724,133400,423884784,407,407,407,407,1133
|
|
20230724,133300,423423653,407,407,407,407,250
|
|
20230724,133200,423321903,407,407,407,407,0
|
|
20230724,133100,423321903,407,408,408,407,412
|
|
20230724,133000,423153817,408,407,408,407,909
|
|
20230724,132900,422783845,407,407,408,407,169
|
|
20230724,132800,422715052,407,407,407,407,58
|
|
20230724,132700,422691446,406,406,406,406,1607
|
|
20230724,132600,422039004,405,405,405,405,0
|
|
20230724,132500,422039004,405,407,407,405,4670
|
|
20230724,132400,420142690,407,407,407,407,10568
|
|
20230724,132300,415841514,407,407,407,407,3
|
|
20230724,132200,415840293,407,407,407,407,0
|
|
20230724,132100,415840293,407,407,407,407,100
|
|
20230724,132000,415799593,407,405,407,405,2216
|
|
20230724,131900,414897881,405,407,407,405,50
|
|
20230724,131800,414877571,405,406,407,405,46178
|
|
20230724,131700,396167283,407,407,407,407,228
|
|
20230724,131600,396074487,408,408,408,408,100
|
|
20230724,131500,396033687,408,408,408,408,250
|
|
20230724,131400,395931687,407,407,408,407,115
|
|
20230724,131300,395884832,409,408,409,406,36608
|
|
20230724,131200,381016625,410,409,410,408,6001
|
|
20230724,131100,378568093,409,410,410,409,6912
|
|
20230724,131000,375736673,410,410,410,410,4258
|
|
20230724,130900,373990893,410,410,410,410,0
|
|
20230724,130800,373990893,410,411,411,410,18860
|
|
20230724,130700,366257439,413,413,413,413,0
|
|
20230724,130600,366257439,413,413,413,413,11
|
|
20230724,130500,366252896,413,413,413,413,100
|
|
20230724,130400,366211596,413,413,413,413,0
|
|
20230724,130300,366211596,413,413,413,413,0
|
|
20230724,130200,366211596,413,413,413,413,318
|
|
20230724,130100,366080262,413,413,413,413,310
|
|
20230724,130000,365952232,412,411,412,411,6418
|
|
20230724,125900,363308088,411,411,411,411,137
|
|
20230724,125800,363251781,411,411,411,411,2308
|
|
20230724,125700,362303193,411,411,411,411,1452
|
|
20230724,125600,361706421,411,411,411,411,715
|
|
20230724,125500,361412556,411,410,411,410,4573
|
|
20230724,125400,359537053,410,411,411,410,4008
|
|
20230724,125300,357893765,411,411,411,411,371
|
|
20230724,125200,357741284,411,411,411,411,49
|
|
20230724,125100,357721145,411,410,411,410,23
|
|
20230724,125000,357711714,409,409,409,409,584
|
|
20230724,124900,357472858,409,409,409,409,0
|
|
20230724,124800,357472858,409,409,409,409,0
|
|
20230724,124700,357472858,409,409,409,409,0
|
|
20230724,124600,357472858,409,409,409,409,0
|
|
20230724,124500,357472858,409,409,410,409,8362
|
|
20230724,124400,354050759,408,408,408,408,0
|
|
20230724,124300,354050759,408,408,408,408,564
|
|
20230724,124200,353820647,409,409,409,409,0
|
|
20230724,124100,353820647,409,409,409,409,0
|
|
20230724,124000,353820647,409,409,409,409,3
|
|
20230724,123900,353819420,409,408,409,408,106
|
|
20230724,123800,353776164,408,408,408,408,50
|
|
20230724,123700,353755764,408,408,408,408,1
|
|
20230724,123600,353755356,408,408,408,408,34
|
|
20230724,123500,353741484,408,408,408,408,2
|
|
20230724,123400,353740668,408,408,408,408,0
|
|
20230724,123300,353740668,408,408,408,408,8208
|
|
20230724,123200,350391804,408,408,408,408,1550
|
|
20230724,123100,349759404,408,408,408,408,100
|
|
20230724,123000,349718604,408,407,408,406,65
|
|
20230724,122900,349692165,407,408,408,405,4886
|
|
20230724,122800,347708271,408,409,409,408,29
|
|
20230724,122700,347696429,408,408,408,408,7642
|
|
20230724,122600,344578493,406,407,407,406,7368
|
|
20230724,122500,341586974,408,408,408,406,5050
|
|
20230724,122400,339534569,407,409,409,407,2482
|
|
20230724,122300,338524393,407,407,407,407,0
|
|
20230724,122200,338524393,407,407,407,407,0
|
|
20230724,122100,338524393,407,407,407,407,0
|
|
20230724,122000,338524393,407,409,410,407,4750
|
|
20230724,121900,336586984,410,410,410,410,1
|
|
20230724,121800,336586574,411,411,411,411,100
|
|
20230724,121700,336545474,411,409,411,409,31305
|
|
20230724,121600,323710048,409,409,409,409,0
|
|
20230724,121500,323710048,409,408,409,406,9011
|
|
20230724,121400,320049428,406,406,406,406,0
|
|
20230724,121300,320049428,406,406,406,406,1700
|
|
20230724,121200,319359228,406,408,408,406,8456
|
|
20230724,121100,315914696,408,408,408,408,25
|
|
20230724,121000,315904496,408,408,408,408,8944
|
|
20230724,120900,312255344,408,408,408,408,0
|
|
20230724,120800,312255344,408,408,408,408,100
|
|
20230724,120700,312214544,408,407,408,407,3001
|
|
20230724,120600,310992637,407,406,407,405,7358
|
|
20230724,120500,308001631,406,407,407,406,30999
|
|
20230724,120400,295409717,407,407,407,407,550
|
|
20230724,120300,295185867,408,408,408,408,624
|
|
20230724,120200,294931275,409,408,409,408,1377
|
|
20230724,120100,294369458,408,407,408,407,3900
|
|
20230724,120000,292780758,408,408,408,408,5359
|
|
20230724,115900,290594286,408,407,408,407,255
|
|
20230724,115800,290490446,407,409,409,407,31261
|
|
20230724,115700,277751903,408,408,408,408,8387
|
|
20230724,115600,274330007,408,406,408,406,11001
|
|
20230724,115500,269858239,406,406,407,406,12678
|
|
20230724,115400,264706874,406,408,408,406,30000
|
|
20230724,115300,252510023,408,408,408,408,11700
|
|
20230724,115200,247736423,408,409,409,408,18778
|
|
20230724,115100,240069221,409,409,409,409,0
|
|
20230724,115000,240069221,409,411,411,409,3520
|
|
20230724,114900,238626181,410,411,411,410,1864
|
|
20230724,114800,237860837,412,412,412,412,30
|
|
20230724,114700,237848477,411,411,411,411,2
|
|
20230724,114600,237847655,411,412,412,411,30
|
|
20230724,114500,237835308,412,412,412,412,34
|
|
20230724,114400,237821300,412,411,412,411,312
|
|
20230724,114300,237692767,411,411,412,411,2982
|
|
20230724,114200,236467065,412,412,412,412,3824
|
|
20230724,114100,234891577,413,412,413,412,457
|
|
20230724,114000,234703292,412,412,412,412,1
|
|
20230724,113900,234702880,413,413,413,413,70
|
|
20230724,113800,234673970,413,413,413,413,1371
|
|
20230724,113700,234107747,413,413,413,413,10291
|
|
20230724,113600,229857564,413,413,413,413,11
|
|
20230724,113500,229853021,413,413,413,413,0
|
|
20230724,113400,229853021,413,411,413,411,198
|
|
20230724,113300,229771641,414,414,414,414,0
|
|
20230724,113200,229771641,414,411,414,411,92
|
|
20230724,113100,229733826,411,411,411,411,0
|
|
20230724,113000,229733826,411,411,411,411,0
|
|
20230724,112900,229733826,411,412,412,411,1000
|
|
20230724,112800,229322818,412,412,412,412,0
|
|
20230724,112700,229322818,412,412,412,412,4315
|
|
20230724,112600,227545038,411,411,411,411,5648
|
|
20230724,112500,225223710,412,412,412,412,34
|
|
20230724,112400,225209702,411,411,411,411,0
|
|
20230724,112300,225209702,411,411,411,411,3594
|
|
20230724,112200,223732568,411,411,411,411,66
|
|
20230724,112100,223705442,411,411,411,411,0
|
|
20230724,112000,223705442,411,411,411,411,6881
|
|
20230724,111900,220877351,411,411,411,411,0
|
|
20230724,111800,220877351,411,411,411,411,0
|
|
20230724,111700,220877351,411,411,411,411,50
|
|
20230724,111600,220856801,411,411,412,411,5652
|
|
20230724,111500,218528766,411,411,411,411,244
|
|
20230724,111400,218428482,411,413,413,411,9170
|
|
20230724,111300,214653549,412,414,414,412,5450
|
|
20230724,111200,212406685,415,415,415,415,168
|
|
20230724,111100,212336965,416,413,419,413,12255
|
|
20230724,111000,207207634,413,413,414,413,216
|
|
20230724,110900,207118212,413,413,413,413,1367
|
|
20230724,110800,206553641,413,413,413,412,4792
|
|
20230724,110700,204576943,413,413,413,413,1008
|
|
20230724,110600,204160639,413,413,413,413,199
|
|
20230724,110500,204078452,413,413,413,413,1862
|
|
20230724,110400,203309446,413,414,416,413,851
|
|
20230724,110300,202957654,413,413,413,413,12775
|
|
20230724,110200,197681579,413,413,413,413,128
|
|
20230724,110100,197628715,413,413,413,413,100
|
|
20230724,110000,197587415,412,411,412,411,4603
|
|
20230724,105900,195690989,411,411,411,411,264
|
|
20230724,105800,195582485,412,412,412,412,0
|
|
20230724,105700,195582485,412,411,412,410,7200
|
|
20230724,105600,192618183,409,412,412,407,34056
|
|
20230724,105500,178669612,410,413,413,410,15083
|
|
20230724,105400,172470478,414,414,414,414,271
|
|
20230724,105300,172358284,414,413,414,413,188
|
|
20230724,105200,172280587,413,414,414,413,432
|
|
20230724,105100,172101756,414,414,414,414,0
|
|
20230724,105000,172101756,414,414,414,414,0
|
|
20230724,104900,172101756,414,414,414,414,20
|
|
20230724,104800,172093476,414,414,414,414,0
|
|
20230724,104700,172093476,414,414,414,414,1
|
|
20230724,104600,172093062,414,414,414,414,323
|
|
20230724,104500,171959340,414,414,414,414,211
|
|
20230724,104400,171871986,414,415,415,414,106
|
|
20230724,104300,171828096,416,414,416,414,1913
|
|
20230724,104200,171035003,414,415,415,414,1873
|
|
20230724,104100,170258588,415,415,415,415,100
|
|
20230724,104000,170217088,415,416,416,415,1569
|
|
20230724,103900,169565947,415,415,415,415,1859
|
|
20230724,103800,168794462,415,417,417,415,8768
|
|
20230724,103700,165149440,417,416,417,416,5496
|
|
20230724,103600,162862239,416,415,416,415,647
|
|
20230724,103500,162593346,415,415,415,415,8
|
|
20230724,103400,162590026,416,414,416,414,4983
|
|
20230724,103300,160526226,416,413,416,413,8638
|
|
20230724,103200,156950096,414,414,414,414,1
|
|
20230724,103100,156949682,414,414,415,414,615
|
|
20230724,103000,156695071,414,414,414,414,3142
|
|
20230724,102900,155394283,414,415,415,414,3244
|
|
20230724,102800,154050931,417,415,417,415,3002
|
|
20230724,102700,152803349,414,414,414,414,2400
|
|
20230724,102600,151809749,414,412,414,412,8925
|
|
20230724,102500,148131543,411,411,411,411,4607
|
|
20230724,102400,146238066,413,412,413,412,1409
|
|
20230724,102300,145657555,413,413,413,412,2444
|
|
20230724,102200,144648685,415,415,415,415,0
|
|
20230724,102100,144648685,415,415,415,415,10
|
|
20230724,102000,144644535,415,415,415,415,5
|
|
20230724,101900,144642460,415,415,415,415,305
|
|
20230724,101800,144515885,415,417,417,410,80996
|
|
20230724,101700,111047906,417,417,417,417,30
|
|
20230724,101600,111035396,418,418,418,418,3954
|
|
20230724,101500,109382624,418,418,418,418,4
|
|
20230724,101400,109380952,418,418,418,418,0
|
|
20230724,101300,109380952,418,418,418,418,0
|
|
20230724,101200,109380952,418,418,418,418,2321
|
|
20230724,101100,108410774,418,418,418,418,7444
|
|
20230724,101000,105299182,418,418,419,418,1311
|
|
20230724,100900,104750184,418,418,418,418,6100
|
|
20230724,100800,102200384,420,420,420,420,1
|
|
20230724,100700,102199964,418,418,418,418,0
|
|
20230724,100600,102199964,418,421,421,418,210
|
|
20230724,100500,102112154,421,421,421,421,0
|
|
20230724,100400,102112154,421,421,421,421,23
|
|
20230724,100300,102102471,421,418,421,418,302
|
|
20230724,100200,101976232,418,418,418,418,1
|
|
20230724,100100,101975814,419,419,419,419,0
|
|
20230724,100000,101975814,419,420,422,419,1319
|
|
20230724,095900,101423101,420,420,420,420,0
|
|
20230724,095800,101423101,420,422,422,420,449
|
|
20230724,095700,101233887,423,423,423,423,0
|
|
20230724,095600,101233887,423,423,423,423,0
|
|
20230724,095500,101233887,423,423,423,423,1381
|
|
20230724,095400,100649724,420,420,420,420,70
|
|
20230724,095300,100620324,423,423,423,423,1
|
|
20230724,095200,100619901,419,421,422,419,7704
|
|
20230724,095100,97380871,422,422,422,422,314
|
|
20230724,095000,97248363,423,425,426,423,225
|
|
20230724,094900,97152914,426,422,426,422,3747
|
|
20230724,094800,95561397,422,422,423,422,99
|
|
20230724,094700,95519603,421,421,421,421,3582
|
|
20230724,094600,94011581,421,420,421,418,5103
|
|
20230724,094500,91870779,420,419,420,419,560
|
|
20230724,094400,91635820,416,418,418,416,1527
|
|
20230724,094300,90999741,418,419,419,418,1315
|
|
20230724,094200,90448821,419,419,419,419,44
|
|
20230724,094100,90430385,420,418,420,418,6099
|
|
20230724,094000,87874403,418,420,420,418,3184
|
|
20230724,093900,86540309,420,422,422,420,550
|
|
20230724,093800,86308346,422,422,422,421,71
|
|
20230724,093700,86278444,422,421,422,421,1383
|
|
20230724,093600,85694930,421,422,422,421,1735
|
|
20230724,093500,84963736,420,419,421,419,2614
|
|
20230724,093400,83864137,419,419,419,418,1312
|
|
20230724,093300,83314713,418,418,418,418,774
|
|
20230724,093200,82991181,418,416,418,416,9355
|
|
20230724,093100,79097730,415,415,415,414,7694
|
|
20230724,093000,75905022,415,416,416,415,557
|
|
20230724,092900,75673831,415,415,415,414,7695
|
|
20230724,092800,72487793,415,415,415,415,3898
|
|
20230724,092700,70870123,416,417,417,416,101
|
|
20230724,092600,70828007,417,417,417,415,2021
|
|
20230724,092500,69989012,418,418,418,417,52
|
|
20230724,092400,69967326,415,418,419,415,13969
|
|
20230724,092300,64163802,419,419,419,419,0
|
|
20230724,092200,64163802,419,419,420,419,2425
|
|
20230724,092100,63147717,419,421,422,419,679
|
|
20230724,092000,62862080,421,422,422,421,164
|
|
20230724,091900,62792944,423,425,425,423,2466
|
|
20230724,091800,61745139,426,427,427,426,31
|
|
20230724,091700,61731904,423,423,435,423,9799
|
|
20230724,091600,57558681,422,421,423,421,21
|
|
20230724,091500,57549819,420,417,420,416,24313
|
|
20230724,091400,47408377,417,416,417,416,8445
|
|
20230724,091300,43888154,416,419,419,415,1750
|
|
20230724,091200,43157698,419,416,419,415,3138
|
|
20230724,091100,41854894,419,419,419,419,237
|
|
20230724,091000,41755591,419,416,419,415,13293
|
|
20230724,090900,36237487,416,420,420,416,4340
|
|
20230724,090800,34428480,421,421,422,421,4038
|
|
20230724,090700,32728468,421,424,424,420,4584
|
|
20230724,090600,30799281,423,423,424,420,7873
|
|
20230724,090500,27487770,423,423,424,421,1997
|
|
20230724,090400,26643859,420,420,423,420,4350
|
|
20230724,090300,24812723,419,414,419,414,16427
|
|
20230724,090200,17984224,414,416,416,411,9190
|
|
20230724,090100,14180033,418,429,429,417,16722
|
|
20230724,090000,7143205,430,430,434,429,16613
|