579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183600,368027398,654,654,654,654,14146
|
|
20230724,183500,368027398,654,654,654,654,0
|
|
20230724,183400,368027398,654,654,654,654,0
|
|
20230724,183300,368027398,654,654,654,654,0
|
|
20230724,183200,368027398,654,654,654,654,0
|
|
20230724,183100,368027398,654,654,654,654,0
|
|
20230724,183000,368027398,654,654,654,654,0
|
|
20230724,182900,368027398,654,654,654,654,0
|
|
20230724,182800,368027398,654,654,654,654,0
|
|
20230724,182700,368027398,654,654,654,654,0
|
|
20230724,182600,368027398,654,654,654,654,0
|
|
20230724,182500,368027398,654,654,654,654,0
|
|
20230724,182400,368027398,654,654,654,654,0
|
|
20230724,182300,368027398,654,654,654,654,0
|
|
20230724,182200,368027398,654,654,654,654,0
|
|
20230724,182100,368027398,654,654,654,654,0
|
|
20230724,182000,368027398,654,654,654,654,0
|
|
20230724,181900,368027398,654,654,654,654,0
|
|
20230724,181800,368027398,654,654,654,654,0
|
|
20230724,181700,368027398,654,654,654,654,0
|
|
20230724,181600,368027398,654,654,654,654,0
|
|
20230724,181500,368027398,654,654,654,654,0
|
|
20230724,181400,368027398,654,654,654,654,0
|
|
20230724,181300,368027398,654,654,654,654,0
|
|
20230724,181200,368027398,654,654,654,654,0
|
|
20230724,181100,368027398,654,654,654,654,0
|
|
20230724,181000,368027398,654,654,654,654,0
|
|
20230724,180900,368027398,654,654,654,654,0
|
|
20230724,180800,368027398,654,654,654,654,0
|
|
20230724,180700,368027398,654,654,654,654,0
|
|
20230724,180600,368027398,654,654,654,654,14146
|
|
20230724,180500,368027398,654,654,654,654,0
|
|
20230724,180400,368027398,654,654,654,654,0
|
|
20230724,180300,368027398,654,654,654,654,0
|
|
20230724,180200,368027398,654,654,654,654,0
|
|
20230724,180100,368027398,654,654,654,654,0
|
|
20230724,180000,368027398,654,654,654,654,0
|
|
20230724,175900,368027398,654,654,654,654,0
|
|
20230724,175800,368027398,654,654,654,654,0
|
|
20230724,175700,368027398,654,654,654,654,0
|
|
20230724,175600,368027398,654,654,654,654,0
|
|
20230724,175500,368027398,654,654,654,654,0
|
|
20230724,175400,368027398,654,654,654,654,0
|
|
20230724,175300,368027398,654,654,654,654,0
|
|
20230724,175200,368027398,654,654,654,654,0
|
|
20230724,175100,368027398,654,654,654,654,0
|
|
20230724,175000,368027398,654,654,654,654,0
|
|
20230724,174900,368027398,654,654,654,654,0
|
|
20230724,174800,368027398,654,654,654,654,0
|
|
20230724,174700,368027398,654,654,654,654,0
|
|
20230724,174600,368027398,654,654,654,654,0
|
|
20230724,174500,368027398,654,654,654,654,0
|
|
20230724,174400,368027398,654,654,654,654,0
|
|
20230724,174300,368027398,654,654,654,654,0
|
|
20230724,174200,368027398,654,654,654,654,0
|
|
20230724,174100,368027398,654,654,654,654,0
|
|
20230724,174000,368027398,654,654,654,654,0
|
|
20230724,173900,368027398,654,654,654,654,0
|
|
20230724,173800,368027398,654,654,654,654,0
|
|
20230724,173700,368027398,654,654,654,654,0
|
|
20230724,173600,368027398,654,654,654,654,14146
|
|
20230724,173500,368027398,654,654,654,654,0
|
|
20230724,173400,368027398,654,654,654,654,0
|
|
20230724,173300,368027398,654,654,654,654,0
|
|
20230724,173200,368027398,654,654,654,654,0
|
|
20230724,173100,368027398,654,654,654,654,0
|
|
20230724,173000,368027398,654,654,654,654,0
|
|
20230724,172900,368027398,654,654,654,654,0
|
|
20230724,172800,368027398,654,654,654,654,0
|
|
20230724,172700,368027398,654,654,654,654,0
|
|
20230724,172600,368027398,654,654,654,654,0
|
|
20230724,172500,368027398,654,654,654,654,0
|
|
20230724,172400,368027398,654,654,654,654,0
|
|
20230724,172300,368027398,654,654,654,654,0
|
|
20230724,172200,368027398,654,654,654,654,0
|
|
20230724,172100,368027398,654,654,654,654,0
|
|
20230724,172000,368027398,654,654,654,654,0
|
|
20230724,171900,368027398,654,654,654,654,0
|
|
20230724,171800,368027398,654,654,654,654,0
|
|
20230724,171700,368027398,654,654,654,654,0
|
|
20230724,171600,368027398,654,654,654,654,0
|
|
20230724,171500,368027398,654,654,654,654,0
|
|
20230724,171400,368027398,654,654,654,654,0
|
|
20230724,171300,368027398,654,654,654,654,0
|
|
20230724,171200,368027398,654,654,654,654,0
|
|
20230724,171100,368027398,654,654,654,654,0
|
|
20230724,171000,368027398,654,654,654,654,0
|
|
20230724,170900,368027398,654,654,654,654,0
|
|
20230724,170800,368027398,654,654,654,654,0
|
|
20230724,170700,368027398,654,654,654,654,0
|
|
20230724,170600,368027398,654,654,654,654,14146
|
|
20230724,170500,368027398,654,654,654,654,0
|
|
20230724,170400,368027398,654,654,654,654,0
|
|
20230724,170300,368027398,654,654,654,654,0
|
|
20230724,170200,368027398,654,654,654,654,0
|
|
20230724,170100,368027398,654,654,654,654,0
|
|
20230724,170000,368027398,654,654,654,654,0
|
|
20230724,165900,368027398,654,654,654,654,0
|
|
20230724,165800,368027398,654,654,654,654,0
|
|
20230724,165700,368027398,654,654,654,654,0
|
|
20230724,165600,368027398,654,654,654,654,0
|
|
20230724,165500,368027398,654,654,654,654,0
|
|
20230724,165400,368027398,654,654,654,654,0
|
|
20230724,165300,368027398,654,654,654,654,0
|
|
20230724,165200,368027398,654,654,654,654,0
|
|
20230724,165100,368027398,654,654,654,654,0
|
|
20230724,165000,368027398,654,654,654,654,0
|
|
20230724,164900,368027398,654,654,654,654,0
|
|
20230724,164800,368027398,654,654,654,654,0
|
|
20230724,164700,368027398,654,654,654,654,0
|
|
20230724,164600,368027398,654,654,654,654,0
|
|
20230724,164500,368027398,654,654,654,654,0
|
|
20230724,164400,368027398,654,654,654,654,0
|
|
20230724,164300,368027398,654,654,654,654,0
|
|
20230724,164200,368027398,654,654,654,654,0
|
|
20230724,164100,368027398,654,654,654,654,0
|
|
20230724,164000,368027398,654,654,654,654,0
|
|
20230724,163900,368027398,654,654,654,654,0
|
|
20230724,163800,368027398,654,654,654,654,0
|
|
20230724,163700,368027398,654,654,654,654,0
|
|
20230724,163600,368027398,654,654,654,654,14146
|
|
20230724,163500,368027398,654,654,654,654,0
|
|
20230724,163400,368027398,654,654,654,654,0
|
|
20230724,163300,368027398,654,654,654,654,0
|
|
20230724,163200,368027398,654,654,654,654,0
|
|
20230724,163100,368027398,654,654,654,654,0
|
|
20230724,163000,368027398,654,654,654,654,0
|
|
20230724,162900,368027398,654,654,654,654,0
|
|
20230724,162800,368027398,654,654,654,654,0
|
|
20230724,162700,368027398,654,654,654,654,0
|
|
20230724,162600,368027398,654,654,654,654,0
|
|
20230724,162500,368027398,654,654,654,654,0
|
|
20230724,162400,368027398,654,654,654,654,0
|
|
20230724,162300,368027398,654,654,654,654,0
|
|
20230724,162200,368027398,654,654,654,654,0
|
|
20230724,162100,368027398,654,654,654,654,0
|
|
20230724,162000,368027398,654,654,654,654,0
|
|
20230724,161900,368027398,654,654,654,654,0
|
|
20230724,161800,368027398,654,654,654,654,0
|
|
20230724,161700,368027398,654,654,654,654,0
|
|
20230724,161600,368027398,654,654,654,654,0
|
|
20230724,161500,368027398,654,654,654,654,0
|
|
20230724,161400,368027398,654,654,654,654,0
|
|
20230724,161300,368027398,654,654,654,654,0
|
|
20230724,161200,368027398,654,654,654,654,0
|
|
20230724,161100,368027398,654,654,654,654,0
|
|
20230724,161000,368027398,654,654,654,654,0
|
|
20230724,160900,368027398,654,654,654,654,0
|
|
20230724,160800,368027398,654,654,654,654,0
|
|
20230724,160700,368027398,654,654,654,654,0
|
|
20230724,160600,368027398,654,654,654,654,14146
|
|
20230724,160500,368027398,654,654,654,654,0
|
|
20230724,160400,368027398,654,654,654,654,0
|
|
20230724,160300,368027398,654,654,654,654,0
|
|
20230724,160200,368027398,654,654,654,654,0
|
|
20230724,160100,368027398,654,654,654,654,0
|
|
20230724,160000,368027398,654,654,654,654,0
|
|
20230724,155900,368027398,654,654,654,654,0
|
|
20230724,155800,368027398,654,654,654,654,0
|
|
20230724,155700,368027398,654,654,654,654,0
|
|
20230724,155600,368027398,654,654,654,654,0
|
|
20230724,155500,368027398,654,654,654,654,0
|
|
20230724,155400,368027398,654,654,654,654,0
|
|
20230724,155300,368027398,654,654,654,654,0
|
|
20230724,155200,368027398,654,654,654,654,0
|
|
20230724,155100,368027398,654,654,654,654,0
|
|
20230724,155000,368027398,654,654,654,654,0
|
|
20230724,154900,368027398,654,654,654,654,0
|
|
20230724,154800,368027398,654,654,654,654,0
|
|
20230724,154700,368027398,654,654,654,654,0
|
|
20230724,154600,368027398,654,654,654,654,0
|
|
20230724,154500,368027398,654,654,654,654,0
|
|
20230724,154400,368027398,654,654,654,654,0
|
|
20230724,154300,368027398,654,654,654,654,0
|
|
20230724,154200,368027398,654,654,654,654,0
|
|
20230724,154100,368027398,654,654,654,654,0
|
|
20230724,154000,368027398,654,654,654,654,0
|
|
20230724,153900,368027398,654,654,654,654,0
|
|
20230724,153800,368027398,654,654,654,654,0
|
|
20230724,153700,368027398,654,654,654,654,0
|
|
20230724,153600,368027398,654,654,654,654,14146
|
|
20230724,153500,368027398,654,654,654,654,0
|
|
20230724,153400,368027398,654,654,654,654,0
|
|
20230724,153300,368027398,654,654,654,654,0
|
|
20230724,153200,368027398,654,654,654,654,0
|
|
20230724,153100,368027398,654,654,654,654,0
|
|
20230724,153000,368027398,654,654,654,654,14146
|
|
20230724,152900,358775914,653,653,653,653,0
|
|
20230724,152800,358775914,653,653,653,653,0
|
|
20230724,152700,358775914,653,653,653,653,0
|
|
20230724,152600,358775914,653,653,653,653,0
|
|
20230724,152500,358775914,653,653,653,653,0
|
|
20230724,152400,358775914,653,653,653,653,0
|
|
20230724,152300,358775914,653,653,653,653,0
|
|
20230724,152200,358775914,653,653,653,653,0
|
|
20230724,152100,358775914,653,653,653,653,0
|
|
20230724,152000,358775914,653,653,653,653,0
|
|
20230724,151900,358775914,653,653,653,651,226
|
|
20230724,151800,358628630,653,653,653,653,0
|
|
20230724,151700,358628630,653,653,653,653,0
|
|
20230724,151600,358628630,653,653,653,653,12
|
|
20230724,151500,358620794,654,654,654,650,1956
|
|
20230724,151400,357349074,650,650,650,650,581
|
|
20230724,151300,356971424,650,650,650,650,0
|
|
20230724,151200,356971424,650,652,652,650,5143
|
|
20230724,151100,353627035,652,654,654,652,2141
|
|
20230724,151000,352229041,657,657,657,657,0
|
|
20230724,150900,352229041,657,657,657,657,0
|
|
20230724,150800,352229041,657,657,657,657,100
|
|
20230724,150700,352163341,658,655,658,655,355
|
|
20230724,150600,351930701,657,657,657,657,0
|
|
20230724,150500,351930701,657,654,658,654,806
|
|
20230724,150400,351402779,654,654,654,654,0
|
|
20230724,150300,351402779,654,651,654,650,340
|
|
20230724,150200,351181749,654,654,654,654,10
|
|
20230724,150100,351175209,655,655,655,655,0
|
|
20230724,150000,351175209,655,654,655,654,5053
|
|
20230724,145900,347865594,655,655,655,655,0
|
|
20230724,145800,347865594,655,655,655,655,0
|
|
20230724,145700,347865594,655,653,655,653,2217
|
|
20230724,145600,346417837,653,651,653,651,520
|
|
20230724,145500,346078812,651,651,651,651,428
|
|
20230724,145400,345800184,653,653,653,653,0
|
|
20230724,145300,345800184,653,653,653,653,0
|
|
20230724,145200,345800184,653,651,653,651,21
|
|
20230724,145100,345786511,653,653,653,653,0
|
|
20230724,145000,345786511,653,653,653,653,0
|
|
20230724,144900,345786511,653,653,653,651,144
|
|
20230724,144800,345692499,653,653,653,653,1
|
|
20230724,144700,345691846,652,652,652,652,0
|
|
20230724,144600,345691846,652,652,652,652,1298
|
|
20230724,144500,344845550,653,653,653,653,0
|
|
20230724,144400,344845550,653,650,653,650,8579
|
|
20230724,144300,339260396,652,652,652,652,0
|
|
20230724,144200,339260396,652,652,652,652,1
|
|
20230724,144100,339259744,651,651,651,651,19
|
|
20230724,144000,339247375,651,651,651,651,45
|
|
20230724,143900,339218080,651,651,651,651,97
|
|
20230724,143800,339154933,652,652,652,652,8
|
|
20230724,143700,339149717,652,652,652,652,0
|
|
20230724,143600,339149717,652,653,653,652,9299
|
|
20230724,143500,333086766,653,653,653,653,0
|
|
20230724,143400,333086766,653,653,653,653,0
|
|
20230724,143300,333086766,653,653,653,653,0
|
|
20230724,143200,333086766,653,653,653,653,0
|
|
20230724,143100,333086766,653,653,653,653,0
|
|
20230724,143000,333086766,653,653,653,653,0
|
|
20230724,142900,333086766,653,653,653,653,2003
|
|
20230724,142800,331778807,653,653,653,653,0
|
|
20230724,142700,331778807,653,653,653,653,0
|
|
20230724,142600,331778807,653,653,653,653,0
|
|
20230724,142500,331778807,653,653,653,653,0
|
|
20230724,142400,331778807,653,653,653,653,0
|
|
20230724,142300,331778807,653,653,653,653,0
|
|
20230724,142200,331778807,653,653,653,653,15
|
|
20230724,142100,331769012,650,650,650,650,0
|
|
20230724,142000,331769012,650,651,651,650,2000
|
|
20230724,141900,330468692,653,653,653,653,0
|
|
20230724,141800,330468692,653,653,653,653,0
|
|
20230724,141700,330468692,653,653,653,653,29
|
|
20230724,141600,330449755,653,653,653,653,1531
|
|
20230724,141500,329450012,653,653,653,653,0
|
|
20230724,141400,329450012,653,653,653,653,0
|
|
20230724,141300,329450012,653,653,653,653,0
|
|
20230724,141200,329450012,653,653,653,653,0
|
|
20230724,141100,329450012,653,653,653,653,0
|
|
20230724,141000,329450012,653,653,653,653,56
|
|
20230724,140900,329413444,653,653,653,653,100
|
|
20230724,140800,329348144,653,653,653,653,0
|
|
20230724,140700,329348144,653,653,653,653,102
|
|
20230724,140600,329281538,653,653,653,653,62
|
|
20230724,140500,329241052,653,653,653,653,5
|
|
20230724,140400,329237787,653,653,653,653,0
|
|
20230724,140300,329237787,653,653,653,653,0
|
|
20230724,140200,329237787,653,653,653,653,0
|
|
20230724,140100,329237787,653,651,653,651,1438
|
|
20230724,140000,328301273,651,651,651,651,50
|
|
20230724,135900,328268723,651,651,651,651,0
|
|
20230724,135800,328268723,651,651,651,651,0
|
|
20230724,135700,328268723,651,651,651,651,50
|
|
20230724,135600,328236173,652,652,652,652,400
|
|
20230724,135500,327975373,652,652,652,652,0
|
|
20230724,135400,327975373,652,652,652,652,0
|
|
20230724,135300,327975373,652,652,652,652,0
|
|
20230724,135200,327975373,652,652,652,652,0
|
|
20230724,135100,327975373,652,652,652,652,0
|
|
20230724,135000,327975373,652,652,652,652,1
|
|
20230724,134900,327974721,650,650,650,650,0
|
|
20230724,134800,327974721,650,650,650,650,2000
|
|
20230724,134700,326674721,652,652,652,652,0
|
|
20230724,134600,326674721,652,652,652,652,0
|
|
20230724,134500,326674721,652,652,652,652,0
|
|
20230724,134400,326674721,652,652,652,652,1
|
|
20230724,134300,326674069,649,649,649,649,0
|
|
20230724,134200,326674069,649,649,649,649,2
|
|
20230724,134100,326672771,652,652,652,652,0
|
|
20230724,134000,326672771,652,648,652,648,489
|
|
20230724,133900,326355895,649,649,649,649,8262
|
|
20230724,133800,320993857,652,650,652,650,5
|
|
20230724,133700,320990603,650,650,652,650,552
|
|
20230724,133600,320631801,650,650,650,650,2
|
|
20230724,133500,320630501,650,651,651,650,23570
|
|
20230724,133400,305310000,651,652,652,651,1001
|
|
20230724,133300,304658348,651,651,651,651,0
|
|
20230724,133200,304658348,651,651,651,651,100
|
|
20230724,133100,304593248,651,651,651,651,100
|
|
20230724,133000,304528148,651,651,651,651,7
|
|
20230724,132900,304523591,651,651,651,651,1111
|
|
20230724,132800,303800330,651,651,651,650,4096
|
|
20230724,132700,301136053,651,650,651,650,4290
|
|
20230724,132600,298347546,651,651,651,651,0
|
|
20230724,132500,298347546,651,651,651,651,400
|
|
20230724,132400,298087146,650,650,650,650,0
|
|
20230724,132300,298087146,650,650,650,650,0
|
|
20230724,132200,298087146,650,652,652,650,16344
|
|
20230724,132100,287449197,653,652,653,651,23671
|
|
20230724,132000,272023064,652,652,652,652,4036
|
|
20230724,131900,269391592,653,653,653,653,0
|
|
20230724,131800,269391592,653,653,653,653,0
|
|
20230724,131700,269391592,653,653,653,653,160
|
|
20230724,131600,269287112,653,653,653,653,0
|
|
20230724,131500,269287112,653,653,653,653,1000
|
|
20230724,131400,268634112,652,654,654,652,3051
|
|
20230724,131300,266638860,654,654,654,654,0
|
|
20230724,131200,266638860,654,654,654,654,0
|
|
20230724,131100,266638860,654,654,654,654,10
|
|
20230724,131000,266632320,653,653,653,653,3182
|
|
20230724,130900,264554474,653,653,653,653,2000
|
|
20230724,130800,263248474,654,654,654,654,12
|
|
20230724,130700,263240626,654,654,654,654,1800
|
|
20230724,130600,262063426,654,654,654,654,10
|
|
20230724,130500,262056886,654,654,654,654,0
|
|
20230724,130400,262056886,654,654,654,654,4
|
|
20230724,130300,262054270,653,653,653,653,0
|
|
20230724,130200,262054270,653,653,653,653,12
|
|
20230724,130100,262046434,653,653,653,653,3
|
|
20230724,130000,262044475,653,653,653,653,302
|
|
20230724,125900,261847269,653,653,653,653,1
|
|
20230724,125800,261846616,653,653,653,653,3
|
|
20230724,125700,261844657,654,654,654,653,3329
|
|
20230724,125600,259669489,654,654,654,654,4
|
|
20230724,125500,259666873,653,653,653,653,62
|
|
20230724,125400,259626387,653,653,653,653,0
|
|
20230724,125300,259626387,653,653,653,653,0
|
|
20230724,125200,259626387,653,654,654,653,17
|
|
20230724,125100,259615270,654,654,654,654,0
|
|
20230724,125000,259615270,654,654,654,654,4
|
|
20230724,124900,259612654,652,652,652,652,0
|
|
20230724,124800,259612654,652,652,652,652,0
|
|
20230724,124700,259612654,652,653,653,652,645
|
|
20230724,124600,259192113,652,653,653,652,125
|
|
20230724,124500,259110612,654,653,655,653,3
|
|
20230724,124400,259108650,653,653,653,653,305
|
|
20230724,124300,258909485,653,655,655,653,5
|
|
20230724,124200,258906218,653,653,653,653,0
|
|
20230724,124100,258906218,653,653,653,653,3
|
|
20230724,124000,258904259,652,652,652,652,0
|
|
20230724,123900,258904259,652,652,652,652,0
|
|
20230724,123800,258904259,652,652,652,652,2500
|
|
20230724,123700,257274259,653,653,653,653,110
|
|
20230724,123600,257202429,653,654,654,653,1029
|
|
20230724,123500,256530033,653,653,653,653,3906
|
|
20230724,123400,253979415,653,655,655,652,128
|
|
20230724,123300,253895583,655,655,655,655,229
|
|
20230724,123200,253745588,652,652,652,652,5153
|
|
20230724,123100,250385832,653,653,653,653,0
|
|
20230724,123000,250385832,653,653,653,653,910
|
|
20230724,122900,249791602,656,656,656,656,0
|
|
20230724,122800,249791602,656,656,656,656,0
|
|
20230724,122700,249791602,656,656,656,656,750
|
|
20230724,122600,249299602,653,653,653,653,141
|
|
20230724,122500,249207529,656,656,656,656,51
|
|
20230724,122400,249174073,656,656,656,656,0
|
|
20230724,122300,249174073,656,656,656,656,1728
|
|
20230724,122200,248040505,656,652,656,652,7704
|
|
20230724,122100,243009497,652,652,652,652,0
|
|
20230724,122000,243009497,652,653,653,652,11973
|
|
20230724,121900,235201101,655,655,655,655,0
|
|
20230724,121800,235201101,655,655,655,655,5
|
|
20230724,121700,235197826,655,655,655,655,100
|
|
20230724,121600,235132326,656,656,656,656,0
|
|
20230724,121500,235132326,656,656,656,656,1
|
|
20230724,121400,235131670,652,653,656,652,4798
|
|
20230724,121300,232000573,652,652,652,652,0
|
|
20230724,121200,232000573,652,654,654,652,1600
|
|
20230724,121100,230955986,653,653,653,653,496
|
|
20230724,121000,230632098,657,657,657,657,0
|
|
20230724,120900,230632098,657,657,657,657,0
|
|
20230724,120800,230632098,657,657,657,657,20
|
|
20230724,120700,230618958,652,652,652,652,1
|
|
20230724,120600,230618306,652,653,653,652,22571
|
|
20230724,120500,215890014,658,658,658,658,1
|
|
20230724,120400,215889356,658,658,658,658,0
|
|
20230724,120300,215889356,658,658,658,658,0
|
|
20230724,120200,215889356,658,658,658,658,402
|
|
20230724,120100,215624840,653,655,655,653,5010
|
|
20230724,120000,212351290,655,659,659,655,1915
|
|
20230724,115900,211096641,656,659,659,656,111
|
|
20230724,115800,211023582,659,659,659,659,80
|
|
20230724,115700,210970862,659,659,659,659,86
|
|
20230724,115600,210914188,659,659,659,659,80
|
|
20230724,115500,210861468,659,659,659,659,81
|
|
20230724,115400,210808089,659,659,659,659,80
|
|
20230724,115300,210755369,659,658,659,658,1405
|
|
20230724,115200,209830798,658,658,658,658,80
|
|
20230724,115100,209778158,658,655,658,655,10081
|
|
20230724,115000,203174860,655,654,655,654,96
|
|
20230724,114900,203111996,654,653,654,653,4291
|
|
20230724,114800,200306687,652,655,655,652,2051
|
|
20230724,114700,198967213,654,658,658,654,161
|
|
20230724,114600,198861599,657,658,658,657,86
|
|
20230724,114500,198805016,658,654,658,654,86
|
|
20230724,114400,198748437,658,658,658,658,117
|
|
20230724,114300,198671451,659,655,659,653,27548
|
|
20230724,114200,180660593,659,657,659,656,475
|
|
20230724,114100,180348717,657,660,660,657,605
|
|
20230724,114000,179950762,660,656,660,656,101
|
|
20230724,113900,179884182,660,657,660,657,1270
|
|
20230724,113800,179048982,660,660,660,660,167
|
|
20230724,113700,178938762,658,660,660,658,1081
|
|
20230724,113600,178227302,660,660,660,660,80
|
|
20230724,113500,178174502,660,660,660,660,81
|
|
20230724,113400,178121042,656,660,660,656,2581
|
|
20230724,113300,176426312,660,660,660,660,81
|
|
20230724,113200,176372852,660,661,661,660,100
|
|
20230724,113100,176306772,661,661,661,661,81
|
|
20230724,113000,176253231,661,658,661,658,91
|
|
20230724,112900,176193083,661,661,661,661,181
|
|
20230724,112800,176073442,661,661,661,661,80
|
|
20230724,112700,176020562,661,661,661,661,166
|
|
20230724,112600,175910836,661,661,661,661,158
|
|
20230724,112500,175806398,661,661,661,661,80
|
|
20230724,112400,175753518,661,661,661,661,81
|
|
20230724,112300,175699977,661,658,661,657,11080
|
|
20230724,112200,168414040,662,662,662,662,85
|
|
20230724,112100,168357770,659,662,662,659,3104
|
|
20230724,112000,166311994,662,660,662,659,286
|
|
20230724,111900,166123225,662,662,662,662,80
|
|
20230724,111800,166070265,662,662,662,662,81
|
|
20230724,111700,166016643,662,660,662,660,1063
|
|
20230724,111600,165314901,660,660,660,660,171
|
|
20230724,111500,165202041,660,660,660,660,81
|
|
20230724,111400,165148581,660,660,660,660,1680
|
|
20230724,111300,164039781,660,662,662,660,5208
|
|
20230724,111200,160602339,662,662,662,662,180
|
|
20230724,111100,160483179,662,662,662,662,81
|
|
20230724,111000,160429557,662,662,662,662,80
|
|
20230724,110900,160376597,662,662,662,662,181
|
|
20230724,110800,160256775,662,662,662,662,80
|
|
20230724,110700,160203815,661,661,662,661,1588
|
|
20230724,110600,159154066,662,661,662,661,262
|
|
20230724,110500,158980803,662,662,662,662,80
|
|
20230724,110400,158927843,662,662,662,662,81
|
|
20230724,110300,158874221,662,661,662,661,160
|
|
20230724,110200,158768381,661,661,661,661,1
|
|
20230724,110100,158767720,662,660,662,660,1080
|
|
20230724,110000,158054760,662,658,662,655,19632
|
|
20230724,105900,145142028,658,657,658,655,28380
|
|
20230724,105800,126512562,658,658,658,658,2096
|
|
20230724,105700,125133394,660,661,661,658,1243
|
|
20230724,105600,124314115,660,663,663,660,84
|
|
20230724,105500,124258432,663,663,663,663,97
|
|
20230724,105400,124194121,664,664,664,664,80
|
|
20230724,105300,124141001,664,662,664,660,9244
|
|
20230724,105200,118035026,666,666,666,666,80
|
|
20230724,105100,117981746,666,666,666,666,81
|
|
20230724,105000,117927800,666,666,666,666,180
|
|
20230724,104900,117807920,666,666,666,666,81
|
|
20230724,104800,117753974,666,666,666,666,161
|
|
20230724,104700,117646748,666,666,666,663,94
|
|
20230724,104600,117584183,666,666,666,663,1784
|
|
20230724,104500,116401142,666,665,666,665,1080
|
|
20230724,104400,115682862,665,665,665,665,81
|
|
20230724,104300,115628997,665,662,665,662,304
|
|
20230724,104200,115427468,662,662,662,662,81
|
|
20230724,104100,115373846,662,662,662,662,81
|
|
20230724,104000,115320224,662,662,662,662,92
|
|
20230724,103900,115259320,662,662,662,662,164
|
|
20230724,103800,115150752,662,664,664,662,282
|
|
20230724,103700,114963906,663,665,665,663,196
|
|
20230724,103600,114833766,666,666,666,666,80
|
|
20230724,103500,114780486,660,663,666,660,19591
|
|
20230724,103400,101838430,663,667,667,663,85
|
|
20230724,103300,101781755,667,667,667,667,89
|
|
20230724,103200,101722392,662,668,668,662,2088
|
|
20230724,103100,100338894,668,668,668,668,84
|
|
20230724,103000,100282782,668,667,668,663,626
|
|
20230724,102900,99865349,663,663,663,663,16
|
|
20230724,102800,99854741,662,668,668,662,287
|
|
20230724,102700,99664161,668,668,668,668,80
|
|
20230724,102600,99610721,668,666,668,666,1132
|
|
20230724,102500,98856645,664,663,664,663,2180
|
|
20230724,102400,97409785,663,661,664,661,1583
|
|
20230724,102300,96360179,663,663,663,663,180
|
|
20230724,102200,96240839,663,661,663,660,3890
|
|
20230724,102100,93672096,663,663,663,660,3293
|
|
20230724,102000,91498223,660,664,665,660,20580
|
|
20230724,101900,77865037,664,664,665,663,13452
|
|
20230724,101800,68934145,665,668,668,665,12892
|
|
20230724,101700,60360605,668,667,668,667,110
|
|
20230724,101600,60287206,668,667,668,667,89
|
|
20230724,101500,60227763,666,666,668,666,221
|
|
20230724,101400,60080415,668,667,668,667,123
|
|
20230724,101300,59998294,669,667,669,667,144
|
|
20230724,101200,59902084,668,668,668,665,1661
|
|
20230724,101100,58796354,670,670,670,670,80
|
|
20230724,101000,58742754,670,670,670,670,81
|
|
20230724,100900,58688484,670,666,670,666,3686
|
|
20230724,100800,56233284,666,670,670,666,91
|
|
20230724,100700,56172354,670,670,670,670,80
|
|
20230724,100600,56118754,670,670,670,670,673
|
|
20230724,100500,55667844,670,670,670,670,80
|
|
20230724,100400,55614244,670,670,670,670,82
|
|
20230724,100300,55559304,670,670,670,670,161
|
|
20230724,100200,55451434,670,669,670,669,81
|
|
20230724,100100,55397244,670,669,670,669,101
|
|
20230724,100000,55329673,667,670,670,667,90
|
|
20230724,095900,55269403,669,669,669,669,725
|
|
20230724,095800,54784378,669,669,669,669,80
|
|
20230724,095700,54730858,668,668,668,668,81
|
|
20230724,095600,54676750,665,668,668,665,109
|
|
20230724,095500,54604022,668,668,668,668,3280
|
|
20230724,095400,52412982,668,668,668,668,160
|
|
20230724,095300,52306102,665,668,668,665,201
|
|
20230724,095200,52172197,665,666,668,665,1566
|
|
20230724,095100,51130562,668,668,671,666,8530
|
|
20230724,095000,45445636,668,671,671,668,1099
|
|
20230724,094900,44711264,671,671,671,671,80
|
|
20230724,094800,44657584,671,671,671,671,100
|
|
20230724,094700,44590484,671,671,671,671,80
|
|
20230724,094600,44536804,671,670,671,670,160
|
|
20230724,094500,44429524,671,668,671,668,1278
|
|
20230724,094400,43575420,671,671,671,671,80
|
|
20230724,094300,43521740,671,671,671,671,80
|
|
20230724,094200,43468060,671,671,671,671,80
|
|
20230724,094100,43414380,669,669,671,669,230
|
|
20230724,094000,43260350,671,669,671,669,90
|
|
20230724,093900,43199980,671,671,671,671,80
|
|
20230724,093800,43146300,671,671,671,671,80
|
|
20230724,093700,43092620,671,668,671,668,248
|
|
20230724,093600,42926716,668,671,671,668,3704
|
|
20230724,093500,40451073,671,671,671,671,1080
|
|
20230724,093400,39726393,670,671,671,670,82
|
|
20230724,093300,39671373,671,670,671,670,91
|
|
20230724,093200,39610313,670,671,671,670,84
|
|
20230724,093100,39553953,670,670,670,670,77
|
|
20230724,093000,39502363,671,670,671,669,173
|
|
20230724,092900,39386373,670,670,670,670,80
|
|
20230724,092800,39332773,670,668,670,668,580
|
|
20230724,092700,38945173,670,673,673,668,7664
|
|
20230724,092600,33816166,674,674,674,674,80
|
|
20230724,092500,33762246,675,675,675,675,80
|
|
20230724,092400,33708246,675,675,675,675,101
|
|
20230724,092300,33640071,670,675,675,670,6405
|
|
20230724,092200,29348311,675,673,675,670,2284
|
|
20230724,092100,27817342,678,673,678,673,202
|
|
20230724,092000,27681387,673,671,673,670,5618
|
|
20230724,091900,23916248,673,673,673,673,80
|
|
20230724,091800,23862408,673,673,673,673,160
|
|
20230724,091700,23754728,672,673,673,672,85
|
|
20230724,091600,23697524,673,673,673,673,80
|
|
20230724,091500,23643684,673,674,674,673,81
|
|
20230724,091400,23589091,674,671,674,671,3100
|
|
20230724,091300,21508751,671,671,674,671,5232
|
|
20230724,091200,17997839,678,672,678,672,1572
|
|
20230724,091100,16940975,673,672,673,672,4680
|
|
20230724,091000,13795935,673,674,674,673,7289
|
|
20230724,090900,8890175,679,678,679,678,1633
|
|
20230724,090800,7781479,673,678,678,673,142
|
|
20230724,090700,7685463,674,679,679,674,85
|
|
20230724,090600,7627772,677,673,677,673,82
|
|
20230724,090500,7572266,674,677,677,674,91
|
|
20230724,090400,7510683,677,674,677,674,2040
|
|
20230724,090300,6135483,674,674,678,674,591
|
|
20230724,090200,5736825,678,674,678,673,206
|
|
20230724,090100,5597731,675,678,678,675,7537
|
|
20230724,090000,504563,679,678,679,678,744
|