617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191400,469939794,686,686,686,686,2867
|
|
20230724,191300,469939794,686,686,686,686,0
|
|
20230724,191200,469939794,686,686,686,686,0
|
|
20230724,191100,469939794,686,686,686,686,0
|
|
20230724,191000,469939794,686,686,686,686,0
|
|
20230724,190900,469939794,686,686,686,686,0
|
|
20230724,190800,469939794,686,686,686,686,0
|
|
20230724,190700,469939794,686,686,686,686,0
|
|
20230724,190600,469939794,686,686,686,686,0
|
|
20230724,190500,469939794,686,686,686,686,0
|
|
20230724,190400,469939794,686,686,686,686,0
|
|
20230724,190300,469939794,686,686,686,686,0
|
|
20230724,190200,469939794,686,686,686,686,0
|
|
20230724,190100,469939794,686,686,686,686,0
|
|
20230724,190000,469939794,686,686,686,686,0
|
|
20230724,185900,469939794,686,686,686,686,0
|
|
20230724,185800,469939794,686,686,686,686,0
|
|
20230724,185700,469939794,686,686,686,686,0
|
|
20230724,185600,469939794,686,686,686,686,0
|
|
20230724,185500,469939794,686,686,686,686,0
|
|
20230724,185400,469939794,686,686,686,686,0
|
|
20230724,185300,469939794,686,686,686,686,0
|
|
20230724,185200,469939794,686,686,686,686,0
|
|
20230724,185100,469939794,686,686,686,686,0
|
|
20230724,185000,469939794,686,686,686,686,0
|
|
20230724,184900,469939794,686,686,686,686,0
|
|
20230724,184800,469939794,686,686,686,686,0
|
|
20230724,184700,469939794,686,686,686,686,0
|
|
20230724,184600,469939794,686,686,686,686,0
|
|
20230724,184500,469939794,686,686,686,686,0
|
|
20230724,184400,469939794,686,686,686,686,2867
|
|
20230724,184300,469939794,686,686,686,686,0
|
|
20230724,184200,469939794,686,686,686,686,0
|
|
20230724,184100,469939794,686,686,686,686,0
|
|
20230724,184000,469939794,686,686,686,686,0
|
|
20230724,183900,469939794,686,686,686,686,0
|
|
20230724,183800,469939794,686,686,686,686,0
|
|
20230724,183700,469939794,686,686,686,686,0
|
|
20230724,183600,469939794,686,686,686,686,0
|
|
20230724,183500,469939794,686,686,686,686,0
|
|
20230724,183400,469939794,686,686,686,686,0
|
|
20230724,183300,469939794,686,686,686,686,0
|
|
20230724,183200,469939794,686,686,686,686,0
|
|
20230724,183100,469939794,686,686,686,686,0
|
|
20230724,183000,469939794,686,686,686,686,0
|
|
20230724,182900,469939794,686,686,686,686,0
|
|
20230724,182800,469939794,686,686,686,686,0
|
|
20230724,182700,469939794,686,686,686,686,0
|
|
20230724,182600,469939794,686,686,686,686,0
|
|
20230724,182500,469939794,686,686,686,686,0
|
|
20230724,182400,469939794,686,686,686,686,0
|
|
20230724,182300,469939794,686,686,686,686,0
|
|
20230724,182200,469939794,686,686,686,686,0
|
|
20230724,182100,469939794,686,686,686,686,0
|
|
20230724,182000,469939794,686,686,686,686,0
|
|
20230724,181900,469939794,686,686,686,686,0
|
|
20230724,181800,469939794,686,686,686,686,0
|
|
20230724,181700,469939794,686,686,686,686,0
|
|
20230724,181600,469939794,686,686,686,686,0
|
|
20230724,181500,469939794,686,686,686,686,0
|
|
20230724,181400,469939794,686,686,686,686,2867
|
|
20230724,181300,469939794,686,686,686,686,0
|
|
20230724,181200,469939794,686,686,686,686,0
|
|
20230724,181100,469939794,686,686,686,686,0
|
|
20230724,181000,469939794,686,686,686,686,0
|
|
20230724,180900,469939794,686,686,686,686,0
|
|
20230724,180800,469939794,686,686,686,686,0
|
|
20230724,180700,469939794,686,686,686,686,0
|
|
20230724,180600,469939794,686,686,686,686,0
|
|
20230724,180500,469939794,686,686,686,686,0
|
|
20230724,180400,469939794,686,686,686,686,0
|
|
20230724,180300,469939794,686,686,686,686,0
|
|
20230724,180200,469939794,686,686,686,686,0
|
|
20230724,180100,469939794,686,686,686,686,0
|
|
20230724,180000,469939794,686,686,686,686,0
|
|
20230724,175900,469939794,686,686,686,686,0
|
|
20230724,175800,469939794,686,686,686,686,0
|
|
20230724,175700,469939794,686,686,686,686,0
|
|
20230724,175600,469939794,686,686,686,686,0
|
|
20230724,175500,469939794,686,686,686,686,0
|
|
20230724,175400,469939794,686,686,686,686,0
|
|
20230724,175300,469939794,686,686,686,686,0
|
|
20230724,175200,469939794,686,686,686,686,0
|
|
20230724,175100,469939794,686,686,686,686,0
|
|
20230724,175000,469939794,686,686,686,686,0
|
|
20230724,174900,469939794,686,686,686,686,0
|
|
20230724,174800,469939794,686,686,686,686,0
|
|
20230724,174700,469939794,686,686,686,686,0
|
|
20230724,174600,469939794,686,686,686,686,0
|
|
20230724,174500,469939794,686,686,686,686,0
|
|
20230724,174400,469939794,686,686,686,686,2867
|
|
20230724,174300,469939794,686,686,686,686,0
|
|
20230724,174200,469939794,686,686,686,686,0
|
|
20230724,174100,469939794,686,686,686,686,0
|
|
20230724,174000,469939794,686,686,686,686,0
|
|
20230724,173900,469939794,686,686,686,686,0
|
|
20230724,173800,469939794,686,686,686,686,0
|
|
20230724,173700,469939794,686,686,686,686,0
|
|
20230724,173600,469939794,686,686,686,686,0
|
|
20230724,173500,469939794,686,686,686,686,0
|
|
20230724,173400,469939794,686,686,686,686,0
|
|
20230724,173300,469939794,686,686,686,686,0
|
|
20230724,173200,469939794,686,686,686,686,0
|
|
20230724,173100,469939794,686,686,686,686,0
|
|
20230724,173000,469939794,686,686,686,686,0
|
|
20230724,172900,469939794,686,686,686,686,0
|
|
20230724,172800,469939794,686,686,686,686,0
|
|
20230724,172700,469939794,686,686,686,686,0
|
|
20230724,172600,469939794,686,686,686,686,0
|
|
20230724,172500,469939794,686,686,686,686,0
|
|
20230724,172400,469939794,686,686,686,686,0
|
|
20230724,172300,469939794,686,686,686,686,0
|
|
20230724,172200,469939794,686,686,686,686,0
|
|
20230724,172100,469939794,686,686,686,686,0
|
|
20230724,172000,469939794,686,686,686,686,0
|
|
20230724,171900,469939794,686,686,686,686,0
|
|
20230724,171800,469939794,686,686,686,686,0
|
|
20230724,171700,469939794,686,686,686,686,0
|
|
20230724,171600,469939794,686,686,686,686,0
|
|
20230724,171500,469939794,686,686,686,686,0
|
|
20230724,171400,469939794,686,686,686,686,2867
|
|
20230724,171300,469939794,686,686,686,686,0
|
|
20230724,171200,469939794,686,686,686,686,0
|
|
20230724,171100,469939794,686,686,686,686,0
|
|
20230724,171000,469939794,686,686,686,686,0
|
|
20230724,170900,469939794,686,686,686,686,0
|
|
20230724,170800,469939794,686,686,686,686,0
|
|
20230724,170700,469939794,686,686,686,686,0
|
|
20230724,170600,469939794,686,686,686,686,0
|
|
20230724,170500,469939794,686,686,686,686,0
|
|
20230724,170400,469939794,686,686,686,686,0
|
|
20230724,170300,469939794,686,686,686,686,0
|
|
20230724,170200,469939794,686,686,686,686,0
|
|
20230724,170100,469939794,686,686,686,686,0
|
|
20230724,170000,469939794,686,686,686,686,0
|
|
20230724,165900,469939794,686,686,686,686,0
|
|
20230724,165800,469939794,686,686,686,686,0
|
|
20230724,165700,469939794,686,686,686,686,0
|
|
20230724,165600,469939794,686,686,686,686,0
|
|
20230724,165500,469939794,686,686,686,686,0
|
|
20230724,165400,469939794,686,686,686,686,0
|
|
20230724,165300,469939794,686,686,686,686,0
|
|
20230724,165200,469939794,686,686,686,686,0
|
|
20230724,165100,469939794,686,686,686,686,0
|
|
20230724,165000,469939794,686,686,686,686,0
|
|
20230724,164900,469939794,686,686,686,686,0
|
|
20230724,164800,469939794,686,686,686,686,0
|
|
20230724,164700,469939794,686,686,686,686,0
|
|
20230724,164600,469939794,686,686,686,686,0
|
|
20230724,164500,469939794,686,686,686,686,0
|
|
20230724,164400,469939794,686,686,686,686,2867
|
|
20230724,164300,469939794,686,686,686,686,0
|
|
20230724,164200,469939794,686,686,686,686,0
|
|
20230724,164100,469939794,686,686,686,686,0
|
|
20230724,164000,469939794,686,686,686,686,0
|
|
20230724,163900,469939794,686,686,686,686,0
|
|
20230724,163800,469939794,686,686,686,686,0
|
|
20230724,163700,469939794,686,686,686,686,0
|
|
20230724,163600,469939794,686,686,686,686,0
|
|
20230724,163500,469939794,686,686,686,686,0
|
|
20230724,163400,469939794,686,686,686,686,0
|
|
20230724,163300,469939794,686,686,686,686,0
|
|
20230724,163200,469939794,686,686,686,686,0
|
|
20230724,163100,469939794,686,686,686,686,0
|
|
20230724,163000,469939794,686,686,686,686,0
|
|
20230724,162900,469939794,686,686,686,686,0
|
|
20230724,162800,469939794,686,686,686,686,0
|
|
20230724,162700,469939794,686,686,686,686,0
|
|
20230724,162600,469939794,686,686,686,686,0
|
|
20230724,162500,469939794,686,686,686,686,0
|
|
20230724,162400,469939794,686,686,686,686,0
|
|
20230724,162300,469939794,686,686,686,686,0
|
|
20230724,162200,469939794,686,686,686,686,0
|
|
20230724,162100,469939794,686,686,686,686,0
|
|
20230724,162000,469939794,686,686,686,686,0
|
|
20230724,161900,469939794,686,686,686,686,0
|
|
20230724,161800,469939794,686,686,686,686,0
|
|
20230724,161700,469939794,686,686,686,686,0
|
|
20230724,161600,469939794,686,686,686,686,0
|
|
20230724,161500,469939794,686,686,686,686,0
|
|
20230724,161400,469939794,686,686,686,686,2867
|
|
20230724,161300,469939794,686,686,686,686,0
|
|
20230724,161200,469939794,686,686,686,686,0
|
|
20230724,161100,469939794,686,686,686,686,0
|
|
20230724,161000,469939794,686,686,686,686,0
|
|
20230724,160900,469939794,686,686,686,686,0
|
|
20230724,160800,469939794,686,686,686,686,0
|
|
20230724,160700,469939794,686,686,686,686,0
|
|
20230724,160600,469939794,686,686,686,686,0
|
|
20230724,160500,469939794,686,686,686,686,0
|
|
20230724,160400,469939794,686,686,686,686,0
|
|
20230724,160300,469939794,686,686,686,686,0
|
|
20230724,160200,469939794,686,686,686,686,0
|
|
20230724,160100,469939794,686,686,686,686,0
|
|
20230724,160000,469939794,686,686,686,686,0
|
|
20230724,155900,469939794,686,686,686,686,0
|
|
20230724,155800,469939794,686,686,686,686,0
|
|
20230724,155700,469939794,686,686,686,686,0
|
|
20230724,155600,469939794,686,686,686,686,0
|
|
20230724,155500,469939794,686,686,686,686,0
|
|
20230724,155400,469939794,686,686,686,686,0
|
|
20230724,155300,469939794,686,686,686,686,0
|
|
20230724,155200,469939794,686,686,686,686,0
|
|
20230724,155100,469939794,686,686,686,686,0
|
|
20230724,155000,469939794,686,686,686,686,0
|
|
20230724,154900,469939794,686,686,686,686,0
|
|
20230724,154800,469939794,686,686,686,686,0
|
|
20230724,154700,469939794,686,686,686,686,0
|
|
20230724,154600,469939794,686,686,686,686,0
|
|
20230724,154500,469939794,686,686,686,686,0
|
|
20230724,154400,469939794,686,686,686,686,2867
|
|
20230724,154300,469939794,686,686,686,686,0
|
|
20230724,154200,469939794,686,686,686,686,0
|
|
20230724,154100,469939794,686,686,686,686,0
|
|
20230724,154000,469939794,686,686,686,686,0
|
|
20230724,153900,469939794,686,686,686,686,0
|
|
20230724,153800,469939794,686,686,686,686,0
|
|
20230724,153700,469939794,686,686,686,686,0
|
|
20230724,153600,469939794,686,686,686,686,0
|
|
20230724,153500,469939794,686,686,686,686,0
|
|
20230724,153400,469939794,686,686,686,686,0
|
|
20230724,153300,469939794,686,686,686,686,0
|
|
20230724,153200,469939794,686,686,686,686,0
|
|
20230724,153100,469939794,686,686,686,686,0
|
|
20230724,153000,469939794,686,686,686,686,2867
|
|
20230724,152900,467973032,680,680,680,680,0
|
|
20230724,152800,467973032,680,680,680,680,0
|
|
20230724,152700,467973032,680,680,680,680,0
|
|
20230724,152600,467973032,680,680,680,680,0
|
|
20230724,152500,467973032,680,680,680,680,0
|
|
20230724,152400,467973032,680,680,680,680,0
|
|
20230724,152300,467973032,680,680,680,680,0
|
|
20230724,152200,467973032,680,680,680,680,0
|
|
20230724,152100,467973032,680,680,680,680,0
|
|
20230724,152000,467973032,680,680,680,680,0
|
|
20230724,151900,467973032,680,680,680,680,1955
|
|
20230724,151800,466643632,680,680,680,680,1705
|
|
20230724,151700,465484232,680,681,681,680,1227
|
|
20230724,151600,464649865,681,681,681,680,192
|
|
20230724,151500,464519203,680,680,680,680,0
|
|
20230724,151400,464519203,680,681,681,672,2482
|
|
20230724,151300,462838686,681,681,681,681,0
|
|
20230724,151200,462838686,681,681,681,681,53
|
|
20230724,151100,462802593,681,681,681,681,2300
|
|
20230724,151000,461236293,681,681,681,681,2
|
|
20230724,150900,461234931,675,682,682,675,767
|
|
20230724,150800,460716224,685,685,685,685,0
|
|
20230724,150700,460716224,685,685,685,685,1
|
|
20230724,150600,460715539,682,684,684,682,6
|
|
20230724,150500,460711437,686,686,686,686,0
|
|
20230724,150400,460711437,686,683,686,683,408
|
|
20230724,150300,460431767,686,684,686,684,100
|
|
20230724,150200,460363239,686,687,687,686,942
|
|
20230724,150100,459716202,687,687,687,687,50
|
|
20230724,150000,459681852,687,686,687,686,72
|
|
20230724,145900,459632404,687,687,687,687,120
|
|
20230724,145800,459549964,687,690,690,687,16
|
|
20230724,145700,459538963,690,689,690,689,4
|
|
20230724,145600,459536204,688,686,688,686,7740
|
|
20230724,145500,454211098,688,688,688,688,0
|
|
20230724,145400,454211098,688,688,688,688,0
|
|
20230724,145300,454211098,688,688,688,687,202
|
|
20230724,145200,454072212,689,689,689,689,2
|
|
20230724,145100,454070834,675,688,690,675,1126
|
|
20230724,145000,453297688,687,686,688,686,777
|
|
20230724,144900,452763762,686,684,686,684,1423
|
|
20230724,144800,451789388,683,680,683,680,747
|
|
20230724,144700,451279980,680,683,683,680,103
|
|
20230724,144600,451209637,683,683,683,683,1
|
|
20230724,144500,451208954,682,679,682,679,982
|
|
20230724,144400,450541191,680,680,680,680,0
|
|
20230724,144300,450541191,680,680,680,680,0
|
|
20230724,144200,450541191,680,680,680,680,42
|
|
20230724,144100,450512631,682,680,682,680,14
|
|
20230724,144000,450503105,680,683,683,680,310
|
|
20230724,143900,450292295,683,683,683,683,3
|
|
20230724,143800,450290246,683,683,683,683,1
|
|
20230724,143700,450289563,683,683,683,683,0
|
|
20230724,143600,450289563,683,683,683,683,0
|
|
20230724,143500,450289563,683,683,683,683,1
|
|
20230724,143400,450288880,683,683,683,683,0
|
|
20230724,143300,450288880,683,683,683,683,0
|
|
20230724,143200,450288880,683,683,683,683,0
|
|
20230724,143100,450288880,683,683,683,683,0
|
|
20230724,143000,450288880,683,683,683,683,0
|
|
20230724,142900,450288880,683,680,683,680,972
|
|
20230724,142800,449627917,680,680,680,680,0
|
|
20230724,142700,449627917,680,680,680,680,905
|
|
20230724,142600,449012517,680,680,680,680,0
|
|
20230724,142500,449012517,680,680,680,680,920
|
|
20230724,142400,448386917,680,680,680,680,0
|
|
20230724,142300,448386917,680,682,682,680,1000
|
|
20230724,142200,447706573,682,682,682,682,0
|
|
20230724,142100,447706573,682,682,682,682,201
|
|
20230724,142000,447569491,683,683,683,683,1197
|
|
20230724,141900,446751940,682,682,682,682,733
|
|
20230724,141800,446252034,682,682,682,682,475
|
|
20230724,141700,445928084,681,681,682,681,939
|
|
20230724,141600,445288429,680,675,680,675,11351
|
|
20230724,141500,437583993,674,671,674,671,6362
|
|
20230724,141400,433304910,673,673,673,673,1
|
|
20230724,141300,433304237,672,671,673,671,122
|
|
20230724,141200,433222334,671,671,671,671,2000
|
|
20230724,141100,431880334,673,673,673,673,0
|
|
20230724,141000,431880334,673,673,673,673,0
|
|
20230724,140900,431880334,673,673,673,673,0
|
|
20230724,140800,431880334,673,673,673,673,0
|
|
20230724,140700,431880334,673,673,673,673,0
|
|
20230724,140600,431880334,673,671,673,671,1461
|
|
20230724,140500,430898878,670,670,670,670,1291
|
|
20230724,140400,430033908,670,670,670,670,0
|
|
20230724,140300,430033908,670,670,670,670,120
|
|
20230724,140200,429953508,673,673,673,673,0
|
|
20230724,140100,429953508,673,673,673,673,0
|
|
20230724,140000,429953508,673,673,673,673,0
|
|
20230724,135900,429953508,673,673,673,673,0
|
|
20230724,135800,429953508,673,673,673,673,1
|
|
20230724,135700,429952835,670,670,670,670,1
|
|
20230724,135600,429952165,673,673,673,673,0
|
|
20230724,135500,429952165,673,672,673,672,13
|
|
20230724,135400,429943428,672,672,672,672,0
|
|
20230724,135300,429943428,672,672,672,672,0
|
|
20230724,135200,429943428,672,672,672,672,1
|
|
20230724,135100,429942756,670,669,670,667,730
|
|
20230724,135000,429455153,670,670,670,670,7
|
|
20230724,134900,429450463,670,665,670,665,13
|
|
20230724,134800,429441803,665,668,668,665,3000
|
|
20230724,134700,427445658,673,673,673,673,0
|
|
20230724,134600,427445658,673,669,673,668,209
|
|
20230724,134500,427305806,669,664,669,664,1001
|
|
20230724,134400,426641137,664,667,667,664,605
|
|
20230724,134300,426239398,675,675,675,675,0
|
|
20230724,134200,426239398,675,675,675,675,0
|
|
20230724,134100,426239398,675,667,675,667,48
|
|
20230724,134000,426207070,678,678,678,678,0
|
|
20230724,133900,426207070,678,666,678,666,1526
|
|
20230724,133800,425190720,666,671,671,666,808
|
|
20230724,133700,424649775,671,673,673,671,120
|
|
20230724,133600,424569191,673,673,673,673,1373
|
|
20230724,133500,423645162,674,676,676,674,1000
|
|
20230724,133400,422971098,676,678,679,676,801
|
|
20230724,133300,422427522,678,678,678,678,4
|
|
20230724,133200,422424810,679,676,679,676,742
|
|
20230724,133100,421921257,676,676,676,676,18
|
|
20230724,133000,421909089,677,678,678,677,102
|
|
20230724,132900,421839958,678,679,679,677,393
|
|
20230724,132800,421573480,678,678,679,678,320
|
|
20230724,132700,421356220,679,679,679,679,210
|
|
20230724,132600,421213630,680,680,680,680,20
|
|
20230724,132500,421200030,680,680,680,680,10
|
|
20230724,132400,421193230,680,680,680,680,613
|
|
20230724,132300,420776390,680,676,680,676,98
|
|
20230724,132200,420710138,674,675,675,674,451
|
|
20230724,132100,420406163,675,675,675,675,49
|
|
20230724,132000,420373088,676,676,676,676,0
|
|
20230724,131900,420373088,676,674,676,674,559
|
|
20230724,131800,419996215,674,674,674,674,100
|
|
20230724,131700,419928815,676,678,680,676,200
|
|
20230724,131600,419793369,678,677,678,677,621
|
|
20230724,131500,419372949,679,679,679,679,1470
|
|
20230724,131400,418374819,680,680,680,680,100
|
|
20230724,131300,418306819,677,677,677,677,0
|
|
20230724,131200,418306819,677,677,677,677,32
|
|
20230724,131100,418285155,674,674,674,674,2000
|
|
20230724,131000,416937155,682,682,682,682,56
|
|
20230724,130900,416898963,682,682,682,682,0
|
|
20230724,130800,416898963,682,682,682,682,0
|
|
20230724,130700,416898963,682,682,682,682,0
|
|
20230724,130600,416898963,682,682,682,682,527
|
|
20230724,130500,416539549,680,673,688,673,3453
|
|
20230724,130400,414199209,673,672,674,671,1143
|
|
20230724,130300,413430282,672,671,672,671,216
|
|
20230724,130200,413285345,668,671,671,668,134
|
|
20230724,130100,413195821,671,671,671,671,0
|
|
20230724,130000,413195821,671,671,671,671,390
|
|
20230724,125900,412934131,671,670,671,668,16
|
|
20230724,125800,412923415,671,671,671,671,1507
|
|
20230724,125700,411912218,671,671,671,671,33
|
|
20230724,125600,411890075,671,670,671,670,402
|
|
20230724,125500,411620733,671,671,671,671,699
|
|
20230724,125400,411151704,671,671,671,671,669
|
|
20230724,125300,410702805,670,670,670,670,2414
|
|
20230724,125200,409085425,670,666,670,666,3664
|
|
20230724,125100,406640898,666,666,666,666,0
|
|
20230724,125000,406640898,666,666,666,666,0
|
|
20230724,124900,406640898,666,666,666,666,0
|
|
20230724,124800,406640898,666,666,666,666,2
|
|
20230724,124700,406639566,665,665,666,665,2489
|
|
20230724,124600,404984380,665,665,665,665,0
|
|
20230724,124500,404984380,665,665,665,665,110
|
|
20230724,124400,404911230,665,665,665,665,0
|
|
20230724,124300,404911230,665,665,665,665,0
|
|
20230724,124200,404911230,665,665,665,665,0
|
|
20230724,124100,404911230,665,665,665,665,0
|
|
20230724,124000,404911230,665,663,665,663,2
|
|
20230724,123900,404909902,663,664,664,663,188
|
|
20230724,123800,404785077,665,664,665,664,3538
|
|
20230724,123700,402435844,665,665,665,665,110
|
|
20230724,123600,402362694,667,667,667,667,4
|
|
20230724,123500,402360026,667,667,667,667,5
|
|
20230724,123400,402356691,667,665,667,665,2591
|
|
20230724,123300,400632673,665,665,665,665,220
|
|
20230724,123200,400486373,665,665,665,665,2800
|
|
20230724,123100,398624373,665,664,665,664,395
|
|
20230724,123000,398362092,664,664,664,664,21
|
|
20230724,122900,398348148,665,665,665,665,0
|
|
20230724,122800,398348148,665,665,665,665,0
|
|
20230724,122700,398348148,665,665,665,665,0
|
|
20230724,122600,398348148,665,665,665,665,0
|
|
20230724,122500,398348148,665,665,665,665,0
|
|
20230724,122400,398348148,665,665,665,665,13
|
|
20230724,122300,398339503,665,665,665,665,25
|
|
20230724,122200,398322878,665,665,665,664,52
|
|
20230724,122100,398288299,665,665,665,665,102
|
|
20230724,122000,398220469,665,665,665,665,100
|
|
20230724,121900,398153969,665,665,665,665,0
|
|
20230724,121800,398153969,665,665,665,665,0
|
|
20230724,121700,398153969,665,665,665,664,300
|
|
20230724,121600,397954470,665,665,665,665,0
|
|
20230724,121500,397954470,665,665,665,665,0
|
|
20230724,121400,397954470,665,665,665,665,0
|
|
20230724,121300,397954470,665,665,665,665,30
|
|
20230724,121200,397934520,662,661,662,661,2214
|
|
20230724,121100,396470963,661,660,661,660,100
|
|
20230724,121000,396404864,659,659,659,659,0
|
|
20230724,120900,396404864,659,659,659,659,0
|
|
20230724,120800,396404864,659,659,659,659,3319
|
|
20230724,120700,394217643,656,658,658,656,323
|
|
20230724,120600,394005508,659,659,659,659,2
|
|
20230724,120500,394004190,659,659,659,659,0
|
|
20230724,120400,394004190,659,659,659,659,850
|
|
20230724,120300,393444040,659,659,659,659,0
|
|
20230724,120200,393444040,659,659,659,659,1
|
|
20230724,120100,393443381,657,657,657,657,0
|
|
20230724,120000,393443381,657,657,657,657,1198
|
|
20230724,115900,392656295,657,657,657,657,0
|
|
20230724,115800,392656295,657,657,657,657,0
|
|
20230724,115700,392656295,657,657,657,657,0
|
|
20230724,115600,392656295,657,657,657,657,187
|
|
20230724,115500,392533436,659,658,659,658,19
|
|
20230724,115400,392520933,656,656,656,656,0
|
|
20230724,115300,392520933,656,657,657,656,369
|
|
20230724,115200,392278555,659,659,659,659,0
|
|
20230724,115100,392278555,659,659,659,659,0
|
|
20230724,115000,392278555,659,657,659,657,81
|
|
20230724,114900,392225258,659,659,659,659,17
|
|
20230724,114800,392214055,659,659,659,659,0
|
|
20230724,114700,392214055,659,659,659,659,0
|
|
20230724,114600,392214055,659,659,659,659,1
|
|
20230724,114500,392213396,656,658,658,656,1631
|
|
20230724,114400,391143166,657,658,658,657,7
|
|
20230724,114300,391138566,659,659,659,659,1
|
|
20230724,114200,391137907,659,659,659,659,0
|
|
20230724,114100,391137907,659,658,659,658,2
|
|
20230724,114000,391136590,657,657,657,657,0
|
|
20230724,113900,391136590,657,657,657,657,1603
|
|
20230724,113800,390083419,657,656,657,656,3327
|
|
20230724,113700,387900526,656,656,656,656,3010
|
|
20230724,113600,385925966,656,656,656,656,0
|
|
20230724,113500,385925966,656,656,656,656,40
|
|
20230724,113400,385899726,657,657,657,657,100
|
|
20230724,113300,385834026,657,657,657,657,10
|
|
20230724,113200,385827456,657,657,657,657,0
|
|
20230724,113100,385827456,657,657,657,657,1
|
|
20230724,113000,385826799,658,658,658,658,0
|
|
20230724,112900,385826799,658,658,658,658,1
|
|
20230724,112800,385826141,657,657,657,657,0
|
|
20230724,112700,385826141,657,655,658,655,637
|
|
20230724,112600,385408272,655,655,655,655,2078
|
|
20230724,112500,384047182,652,652,652,652,0
|
|
20230724,112400,384047182,652,652,652,652,0
|
|
20230724,112300,384047182,652,652,652,652,0
|
|
20230724,112200,384047182,652,652,652,652,6
|
|
20230724,112100,384043270,652,652,659,650,18829
|
|
20230724,112000,371797900,652,653,660,651,13478
|
|
20230724,111900,363017316,653,653,653,653,2020
|
|
20230724,111800,361698256,654,654,654,653,4030
|
|
20230724,111700,359062666,652,654,654,652,5000
|
|
20230724,111600,355800540,652,659,659,652,500
|
|
20230724,111500,355474533,663,660,663,660,407
|
|
20230724,111400,355205613,657,660,660,657,565
|
|
20230724,111300,354834108,660,654,660,654,15000
|
|
20230724,111200,344950592,653,653,653,653,0
|
|
20230724,111100,344950592,653,653,653,653,47
|
|
20230724,111000,344919901,657,658,658,657,397
|
|
20230724,110900,344659064,658,658,658,658,0
|
|
20230724,110800,344659064,658,657,658,657,84
|
|
20230724,110700,344603793,657,655,657,653,1000
|
|
20230724,110600,343949795,654,654,654,653,1343
|
|
20230724,110500,343071503,654,653,654,653,506
|
|
20230724,110400,342740585,654,654,654,654,0
|
|
20230724,110300,342740585,654,654,654,654,51
|
|
20230724,110200,342707231,655,655,655,655,204
|
|
20230724,110100,342573611,655,655,655,655,21
|
|
20230724,110000,342559856,650,654,654,650,33351
|
|
20230724,105900,320874853,655,655,655,655,0
|
|
20230724,105800,320874853,655,656,656,655,101
|
|
20230724,105700,320808618,658,656,658,656,79
|
|
20230724,105600,320756638,658,658,658,656,225
|
|
20230724,105500,320608591,653,654,654,653,7
|
|
20230724,105400,320604015,653,653,653,653,0
|
|
20230724,105300,320604015,653,653,653,653,10
|
|
20230724,105200,320597485,652,652,652,652,0
|
|
20230724,105100,320597485,652,652,652,652,0
|
|
20230724,105000,320597485,652,656,659,652,4026
|
|
20230724,104900,317968974,658,655,658,655,20
|
|
20230724,104800,317955835,655,655,655,655,499
|
|
20230724,104700,317628990,655,656,656,655,20
|
|
20230724,104600,317615872,658,658,658,658,0
|
|
20230724,104500,317615872,658,658,658,658,1
|
|
20230724,104400,317615214,658,658,658,658,492
|
|
20230724,104300,317291478,660,660,660,660,0
|
|
20230724,104200,317291478,660,660,660,660,1
|
|
20230724,104100,317290818,658,659,659,658,825
|
|
20230724,104000,316747769,659,659,659,659,0
|
|
20230724,103900,316747769,659,659,659,659,0
|
|
20230724,103800,316747769,659,661,661,659,3
|
|
20230724,103700,316745790,658,658,658,658,0
|
|
20230724,103600,316745790,658,664,664,658,5
|
|
20230724,103500,316742494,669,669,669,658,1532
|
|
20230724,103400,315728886,670,661,670,661,3797
|
|
20230724,103300,313190329,661,661,661,661,2121
|
|
20230724,103200,311788348,667,667,667,667,0
|
|
20230724,103100,311788348,667,667,667,667,3
|
|
20230724,103000,311786347,660,668,668,660,8001
|
|
20230724,102900,306498503,661,657,668,657,643
|
|
20230724,102800,306071012,659,658,659,658,4016
|
|
20230724,102700,303425478,655,648,655,648,31338
|
|
20230724,102600,283001862,650,650,650,650,10
|
|
20230724,102500,282995362,645,645,645,645,1000
|
|
20230724,102400,282350362,645,645,645,645,0
|
|
20230724,102300,282350362,645,646,646,645,10000
|
|
20230724,102200,275891696,650,646,650,646,2
|
|
20230724,102100,275890400,646,646,646,646,0
|
|
20230724,102000,275890400,646,646,646,646,0
|
|
20230724,101900,275890400,646,647,650,646,5631
|
|
20230724,101800,272244854,649,650,650,649,2100
|
|
20230724,101700,270881854,650,650,650,650,4
|
|
20230724,101600,270879254,650,650,650,650,1
|
|
20230724,101500,270878604,650,650,650,650,10000
|
|
20230724,101400,264378604,650,650,650,650,0
|
|
20230724,101300,264378604,650,650,650,650,18
|
|
20230724,101200,264366904,649,651,651,649,16831
|
|
20230724,101100,253426673,652,652,652,652,51
|
|
20230724,101000,253393421,652,653,653,652,4097
|
|
20230724,100900,250721027,653,653,653,653,0
|
|
20230724,100800,250721027,653,653,653,653,1
|
|
20230724,100700,250720374,654,654,654,654,0
|
|
20230724,100600,250720374,654,654,654,654,100
|
|
20230724,100500,250654974,655,655,655,655,15
|
|
20230724,100400,250645149,655,655,655,655,374
|
|
20230724,100300,250400179,654,654,654,654,518
|
|
20230724,100200,250061407,654,650,654,650,14139
|
|
20230724,100100,240868740,650,650,650,650,1
|
|
20230724,100000,240868090,650,650,650,650,0
|
|
20230724,095900,240868090,650,649,650,649,2
|
|
20230724,095800,240866791,650,648,650,648,15
|
|
20230724,095700,240857064,650,650,650,650,111
|
|
20230724,095600,240784914,644,646,650,644,13835
|
|
20230724,095500,231848913,646,645,646,644,8065
|
|
20230724,095400,226648029,646,646,646,646,7119
|
|
20230724,095300,222049155,646,646,646,646,400
|
|
20230724,095200,221790755,646,646,646,646,1082
|
|
20230724,095100,221091783,647,649,651,647,2327
|
|
20230724,095000,219586037,650,649,650,649,40
|
|
20230724,094900,219560039,651,649,651,649,40
|
|
20230724,094800,219534077,653,653,653,653,0
|
|
20230724,094700,219534077,653,653,653,653,1
|
|
20230724,094600,219533424,649,649,649,649,0
|
|
20230724,094500,219533424,649,649,649,649,50
|
|
20230724,094400,219500974,649,653,653,649,6633
|
|
20230724,094300,215195357,652,649,652,649,10353
|
|
20230724,094200,208446250,649,650,650,649,8
|
|
20230724,094100,208441051,651,649,651,647,6482
|
|
20230724,094000,204228565,649,644,649,643,3100
|
|
20230724,093900,202225810,645,645,645,645,1015
|
|
20230724,093800,201571135,645,647,647,642,6315
|
|
20230724,093700,197506640,652,652,652,652,0
|
|
20230724,093600,197506640,652,645,652,645,1600
|
|
20230724,093500,196472736,648,651,654,647,5787
|
|
20230724,093400,192719392,651,651,651,651,633
|
|
20230724,093300,192307309,647,643,647,643,10284
|
|
20230724,093200,185673450,643,640,643,640,12131
|
|
20230724,093100,177909175,640,640,640,640,1010
|
|
20230724,093000,177262775,640,637,640,636,13683
|
|
20230724,092900,168548264,637,642,642,636,23351
|
|
20230724,092800,153665312,640,641,641,640,1003
|
|
20230724,092700,153023386,643,644,644,640,2104
|
|
20230724,092600,151675120,644,645,645,641,24
|
|
20230724,092500,151659667,645,645,645,645,614
|
|
20230724,092400,151263637,645,642,645,642,6091
|
|
20230724,092300,147352609,642,645,645,642,2091
|
|
20230724,092200,146009354,646,644,646,644,1278
|
|
20230724,092100,145185088,646,644,646,637,7828
|
|
20230724,092000,140188091,647,644,647,644,39
|
|
20230724,091900,140162969,647,651,652,646,1878
|
|
20230724,091800,138947891,651,644,652,643,15934
|
|
20230724,091700,128649307,646,644,646,637,1405
|
|
20230724,091600,127751485,631,653,653,631,49703
|
|
20230724,091500,96266915,653,650,653,635,14409
|
|
20230724,091400,87045028,655,650,655,650,471
|
|
20230724,091300,86738831,653,633,656,633,4403
|
|
20230724,091200,83925955,631,663,663,631,35088
|
|
20230724,091100,60974443,661,664,664,661,12647
|
|
20230724,091000,52601458,663,665,665,662,6150
|
|
20230724,090900,48521264,666,670,670,666,9395
|
|
20230724,090800,42233802,670,673,673,669,11852
|
|
20230724,090700,34287525,671,672,675,670,5320
|
|
20230724,090600,30714609,673,676,676,673,12781
|
|
20230724,090500,22081031,674,672,681,672,659
|
|
20230724,090400,21637162,669,695,695,660,10733
|
|
20230724,090300,14424089,695,694,695,689,14340
|
|
20230724,090200,4525425,694,694,699,694,3646
|
|
20230724,090100,1995094,699,699,699,698,1228
|
|
20230724,090000,1136764,699,693,699,693,1638
|