590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184700,1033365439,923,923,923,923,67910
|
|
20230724,184600,1033365439,923,923,923,923,0
|
|
20230724,184500,1033365439,923,923,923,923,0
|
|
20230724,184400,1033365439,923,923,923,923,0
|
|
20230724,184300,1033365439,923,923,923,923,0
|
|
20230724,184200,1033365439,923,923,923,923,0
|
|
20230724,184100,1033365439,923,923,923,923,0
|
|
20230724,184000,1033365439,923,923,923,923,0
|
|
20230724,183900,1033365439,923,923,923,923,0
|
|
20230724,183800,1033365439,923,923,923,923,0
|
|
20230724,183700,1033365439,923,923,923,923,0
|
|
20230724,183600,1033365439,923,923,923,923,0
|
|
20230724,183500,1033365439,923,923,923,923,0
|
|
20230724,183400,1033365439,923,923,923,923,0
|
|
20230724,183300,1033365439,923,923,923,923,0
|
|
20230724,183200,1033365439,923,923,923,923,0
|
|
20230724,183100,1033365439,923,923,923,923,0
|
|
20230724,183000,1033365439,923,923,923,923,0
|
|
20230724,182900,1033365439,923,923,923,923,0
|
|
20230724,182800,1033365439,923,923,923,923,0
|
|
20230724,182700,1033365439,923,923,923,923,0
|
|
20230724,182600,1033365439,923,923,923,923,0
|
|
20230724,182500,1033365439,923,923,923,923,0
|
|
20230724,182400,1033365439,923,923,923,923,0
|
|
20230724,182300,1033365439,923,923,923,923,0
|
|
20230724,182200,1033365439,923,923,923,923,0
|
|
20230724,182100,1033365439,923,923,923,923,0
|
|
20230724,182000,1033365439,923,923,923,923,0
|
|
20230724,181900,1033365439,923,923,923,923,0
|
|
20230724,181800,1033365439,923,923,923,923,0
|
|
20230724,181700,1033365439,923,923,923,923,67910
|
|
20230724,181600,1033365439,923,923,923,923,0
|
|
20230724,181500,1033365439,923,923,923,923,0
|
|
20230724,181400,1033365439,923,923,923,923,0
|
|
20230724,181300,1033365439,923,923,923,923,0
|
|
20230724,181200,1033365439,923,923,923,923,0
|
|
20230724,181100,1033365439,923,923,923,923,0
|
|
20230724,181000,1033365439,923,923,923,923,0
|
|
20230724,180900,1033365439,923,923,923,923,0
|
|
20230724,180800,1033365439,923,923,923,923,0
|
|
20230724,180700,1033365439,923,923,923,923,0
|
|
20230724,180600,1033365439,923,923,923,923,0
|
|
20230724,180500,1033365439,923,923,923,923,0
|
|
20230724,180400,1033365439,923,923,923,923,0
|
|
20230724,180300,1033365439,923,923,923,923,0
|
|
20230724,180200,1033365439,923,923,923,923,0
|
|
20230724,180100,1033365439,923,923,923,923,0
|
|
20230724,180000,1033365439,923,923,923,923,0
|
|
20230724,175900,1033365439,923,923,923,923,0
|
|
20230724,175800,1033365439,923,923,923,923,0
|
|
20230724,175700,1033365439,923,923,923,923,0
|
|
20230724,175600,1033365439,923,923,923,923,0
|
|
20230724,175500,1033365439,923,923,923,923,0
|
|
20230724,175400,1033365439,923,923,923,923,0
|
|
20230724,175300,1033365439,923,923,923,923,0
|
|
20230724,175200,1033365439,923,923,923,923,0
|
|
20230724,175100,1033365439,923,923,923,923,0
|
|
20230724,175000,1033365439,923,923,923,923,0
|
|
20230724,174900,1033365439,923,923,923,923,0
|
|
20230724,174800,1033365439,923,923,923,923,0
|
|
20230724,174700,1033365439,923,923,923,923,67910
|
|
20230724,174600,1033365439,923,923,923,923,0
|
|
20230724,174500,1033365439,923,923,923,923,0
|
|
20230724,174400,1033365439,923,923,923,923,0
|
|
20230724,174300,1033365439,923,923,923,923,0
|
|
20230724,174200,1033365439,923,923,923,923,0
|
|
20230724,174100,1033365439,923,923,923,923,0
|
|
20230724,174000,1033365439,923,923,923,923,0
|
|
20230724,173900,1033365439,923,923,923,923,0
|
|
20230724,173800,1033365439,923,923,923,923,0
|
|
20230724,173700,1033365439,923,923,923,923,0
|
|
20230724,173600,1033365439,923,923,923,923,0
|
|
20230724,173500,1033365439,923,923,923,923,0
|
|
20230724,173400,1033365439,923,923,923,923,0
|
|
20230724,173300,1033365439,923,923,923,923,0
|
|
20230724,173200,1033365439,923,923,923,923,0
|
|
20230724,173100,1033365439,923,923,923,923,0
|
|
20230724,173000,1033365439,923,923,923,923,0
|
|
20230724,172900,1033365439,923,923,923,923,0
|
|
20230724,172800,1033365439,923,923,923,923,0
|
|
20230724,172700,1033365439,923,923,923,923,0
|
|
20230724,172600,1033365439,923,923,923,923,0
|
|
20230724,172500,1033365439,923,923,923,923,0
|
|
20230724,172400,1033365439,923,923,923,923,0
|
|
20230724,172300,1033365439,923,923,923,923,0
|
|
20230724,172200,1033365439,923,923,923,923,0
|
|
20230724,172100,1033365439,923,923,923,923,0
|
|
20230724,172000,1033365439,923,923,923,923,0
|
|
20230724,171900,1033365439,923,923,923,923,0
|
|
20230724,171800,1033365439,923,923,923,923,0
|
|
20230724,171700,1033365439,923,923,923,923,67910
|
|
20230724,171600,1033365439,923,923,923,923,0
|
|
20230724,171500,1033365439,923,923,923,923,0
|
|
20230724,171400,1033365439,923,923,923,923,0
|
|
20230724,171300,1033365439,923,923,923,923,0
|
|
20230724,171200,1033365439,923,923,923,923,0
|
|
20230724,171100,1033365439,923,923,923,923,0
|
|
20230724,171000,1033365439,923,923,923,923,0
|
|
20230724,170900,1033365439,923,923,923,923,0
|
|
20230724,170800,1033365439,923,923,923,923,0
|
|
20230724,170700,1033365439,923,923,923,923,0
|
|
20230724,170600,1033365439,923,923,923,923,0
|
|
20230724,170500,1033365439,923,923,923,923,0
|
|
20230724,170400,1033365439,923,923,923,923,0
|
|
20230724,170300,1033365439,923,923,923,923,0
|
|
20230724,170200,1033365439,923,923,923,923,0
|
|
20230724,170100,1033365439,923,923,923,923,0
|
|
20230724,170000,1033365439,923,923,923,923,0
|
|
20230724,165900,1033365439,923,923,923,923,0
|
|
20230724,165800,1033365439,923,923,923,923,0
|
|
20230724,165700,1033365439,923,923,923,923,0
|
|
20230724,165600,1033365439,923,923,923,923,0
|
|
20230724,165500,1033365439,923,923,923,923,0
|
|
20230724,165400,1033365439,923,923,923,923,0
|
|
20230724,165300,1033365439,923,923,923,923,0
|
|
20230724,165200,1033365439,923,923,923,923,0
|
|
20230724,165100,1033365439,923,923,923,923,0
|
|
20230724,165000,1033365439,923,923,923,923,0
|
|
20230724,164900,1033365439,923,923,923,923,0
|
|
20230724,164800,1033365439,923,923,923,923,0
|
|
20230724,164700,1033365439,923,923,923,923,67910
|
|
20230724,164600,1033365439,923,923,923,923,0
|
|
20230724,164500,1033365439,923,923,923,923,0
|
|
20230724,164400,1033365439,923,923,923,923,0
|
|
20230724,164300,1033365439,923,923,923,923,0
|
|
20230724,164200,1033365439,923,923,923,923,0
|
|
20230724,164100,1033365439,923,923,923,923,0
|
|
20230724,164000,1033365439,923,923,923,923,0
|
|
20230724,163900,1033365439,923,923,923,923,0
|
|
20230724,163800,1033365439,923,923,923,923,0
|
|
20230724,163700,1033365439,923,923,923,923,0
|
|
20230724,163600,1033365439,923,923,923,923,0
|
|
20230724,163500,1033365439,923,923,923,923,0
|
|
20230724,163400,1033365439,923,923,923,923,0
|
|
20230724,163300,1033365439,923,923,923,923,0
|
|
20230724,163200,1033365439,923,923,923,923,0
|
|
20230724,163100,1033365439,923,923,923,923,0
|
|
20230724,163000,1033365439,923,923,923,923,0
|
|
20230724,162900,1033365439,923,923,923,923,0
|
|
20230724,162800,1033365439,923,923,923,923,0
|
|
20230724,162700,1033365439,923,923,923,923,0
|
|
20230724,162600,1033365439,923,923,923,923,0
|
|
20230724,162500,1033365439,923,923,923,923,0
|
|
20230724,162400,1033365439,923,923,923,923,0
|
|
20230724,162300,1033365439,923,923,923,923,0
|
|
20230724,162200,1033365439,923,923,923,923,0
|
|
20230724,162100,1033365439,923,923,923,923,0
|
|
20230724,162000,1033365439,923,923,923,923,0
|
|
20230724,161900,1033365439,923,923,923,923,0
|
|
20230724,161800,1033365439,923,923,923,923,0
|
|
20230724,161700,1033365439,923,923,923,923,67910
|
|
20230724,161600,1033365439,923,923,923,923,0
|
|
20230724,161500,1033365439,923,923,923,923,0
|
|
20230724,161400,1033365439,923,923,923,923,0
|
|
20230724,161300,1033365439,923,923,923,923,0
|
|
20230724,161200,1033365439,923,923,923,923,0
|
|
20230724,161100,1033365439,923,923,923,923,0
|
|
20230724,161000,1033365439,923,923,923,923,0
|
|
20230724,160900,1033365439,923,923,923,923,0
|
|
20230724,160800,1033365439,923,923,923,923,0
|
|
20230724,160700,1033365439,923,923,923,923,0
|
|
20230724,160600,1033365439,923,923,923,923,0
|
|
20230724,160500,1033365439,923,923,923,923,0
|
|
20230724,160400,1033365439,923,923,923,923,0
|
|
20230724,160300,1033365439,923,923,923,923,0
|
|
20230724,160200,1033365439,923,923,923,923,0
|
|
20230724,160100,1033365439,923,923,923,923,0
|
|
20230724,160000,1033365439,923,923,923,923,0
|
|
20230724,155900,1033365439,923,923,923,923,0
|
|
20230724,155800,1033365439,923,923,923,923,0
|
|
20230724,155700,1033365439,923,923,923,923,0
|
|
20230724,155600,1033365439,923,923,923,923,0
|
|
20230724,155500,1033365439,923,923,923,923,0
|
|
20230724,155400,1033365439,923,923,923,923,0
|
|
20230724,155300,1033365439,923,923,923,923,0
|
|
20230724,155200,1033365439,923,923,923,923,0
|
|
20230724,155100,1033365439,923,923,923,923,0
|
|
20230724,155000,1033365439,923,923,923,923,0
|
|
20230724,154900,1033365439,923,923,923,923,0
|
|
20230724,154800,1033365439,923,923,923,923,0
|
|
20230724,154700,1033365439,923,923,923,923,67910
|
|
20230724,154600,1033365439,923,923,923,923,0
|
|
20230724,154500,1033365439,923,923,923,923,0
|
|
20230724,154400,1033365439,923,923,923,923,0
|
|
20230724,154300,1033365439,923,923,923,923,0
|
|
20230724,154200,1033365439,923,923,923,923,0
|
|
20230724,154100,1033365439,923,923,923,923,0
|
|
20230724,154000,1033365439,923,923,923,923,0
|
|
20230724,153900,1033365439,923,923,923,923,0
|
|
20230724,153800,1033365439,923,923,923,923,0
|
|
20230724,153700,1033365439,923,923,923,923,0
|
|
20230724,153600,1033365439,923,923,923,923,0
|
|
20230724,153500,1033365439,923,923,923,923,0
|
|
20230724,153400,1033365439,923,923,923,923,0
|
|
20230724,153300,1033365439,923,923,923,923,0
|
|
20230724,153200,1033365439,923,923,923,923,0
|
|
20230724,153100,1033365439,923,923,923,923,0
|
|
20230724,153000,1033365439,923,923,923,923,67910
|
|
20230724,152900,970684509,926,926,926,926,0
|
|
20230724,152800,970684509,926,926,926,926,0
|
|
20230724,152700,970684509,926,926,926,926,0
|
|
20230724,152600,970684509,926,926,926,926,0
|
|
20230724,152500,970684509,926,926,926,926,0
|
|
20230724,152400,970684509,926,926,926,926,0
|
|
20230724,152300,970684509,926,926,926,926,0
|
|
20230724,152200,970684509,926,926,926,926,0
|
|
20230724,152100,970684509,926,926,926,926,0
|
|
20230724,152000,970684509,926,926,926,926,0
|
|
20230724,151900,970684509,926,925,926,923,11892
|
|
20230724,151800,959694415,925,925,925,925,7
|
|
20230724,151700,959687940,926,926,926,923,8685
|
|
20230724,151600,951665643,926,925,926,924,5887
|
|
20230724,151500,946224532,926,926,926,925,155
|
|
20230724,151400,946081146,926,926,926,926,84
|
|
20230724,151300,946003362,926,926,926,926,2
|
|
20230724,151200,946001510,924,925,927,924,4631
|
|
20230724,151100,941717119,926,926,926,923,11525
|
|
20230724,151000,931069477,926,926,926,926,718
|
|
20230724,150900,930404609,926,926,926,926,2478
|
|
20230724,150800,928109981,926,926,926,926,110
|
|
20230724,150700,928008121,926,926,926,926,11
|
|
20230724,150600,927997935,925,926,926,925,2021
|
|
20230724,150500,926127489,927,927,927,927,2
|
|
20230724,150400,926125635,927,927,927,927,7
|
|
20230724,150300,926119146,927,927,927,927,730
|
|
20230724,150200,925442436,927,926,927,926,2500
|
|
20230724,150100,923127141,926,927,927,926,989
|
|
20230724,150000,922211320,927,927,927,927,324
|
|
20230724,145900,921910972,928,927,928,927,662
|
|
20230724,145800,921297296,927,927,927,927,3221
|
|
20230724,145700,918311429,927,926,927,926,2351
|
|
20230724,145600,916134401,926,926,926,926,1
|
|
20230724,145500,916133475,926,926,926,926,1
|
|
20230724,145400,916132549,925,925,925,925,11528
|
|
20230724,145300,905469149,925,926,926,925,3
|
|
20230724,145200,905466373,924,926,926,924,2702
|
|
20230724,145100,902966201,927,927,928,926,328
|
|
20230724,145000,902662166,928,928,928,928,573
|
|
20230724,144900,902130422,928,928,928,928,100
|
|
20230724,144800,902037622,928,928,928,928,2
|
|
20230724,144700,902035766,927,927,927,927,1850
|
|
20230724,144600,900320816,927,926,927,926,88
|
|
20230724,144500,900239286,926,926,926,926,499
|
|
20230724,144400,899777212,926,926,926,926,300
|
|
20230724,144300,899499412,926,925,926,925,3405
|
|
20230724,144200,896349278,925,925,925,925,302
|
|
20230724,144100,896069928,924,924,924,924,0
|
|
20230724,144000,896069928,924,924,924,924,540
|
|
20230724,143900,895570968,924,925,926,924,3052
|
|
20230724,143800,892749615,925,925,925,925,0
|
|
20230724,143700,892749615,925,925,925,925,211
|
|
20230724,143600,892554440,925,925,925,925,7
|
|
20230724,143500,892547965,925,925,925,925,2
|
|
20230724,143400,892546115,925,925,925,925,542
|
|
20230724,143300,892044765,926,926,926,926,0
|
|
20230724,143200,892044765,926,926,926,926,0
|
|
20230724,143100,892044765,926,925,926,925,550
|
|
20230724,143000,891536013,926,927,927,926,1366
|
|
20230724,142900,890270795,926,926,926,926,4950
|
|
20230724,142800,885687095,926,926,926,926,500
|
|
20230724,142700,885224095,925,925,925,925,1094
|
|
20230724,142600,884212145,925,925,925,925,1230
|
|
20230724,142500,883074395,924,924,924,924,0
|
|
20230724,142400,883074395,924,924,924,924,2
|
|
20230724,142300,883072547,924,925,925,924,1399
|
|
20230724,142200,881779870,924,924,924,924,2637
|
|
20230724,142100,879343282,924,923,924,923,23036
|
|
20230724,142000,858079664,922,923,923,922,61
|
|
20230724,141900,858023392,923,923,923,923,100
|
|
20230724,141800,857931092,923,923,923,923,108
|
|
20230724,141700,857831408,923,923,923,923,763
|
|
20230724,141600,857127159,923,923,923,923,0
|
|
20230724,141500,857127159,923,923,923,923,100
|
|
20230724,141400,857034859,923,923,923,923,143
|
|
20230724,141300,856902870,923,923,923,923,0
|
|
20230724,141200,856902870,923,923,923,923,22
|
|
20230724,141100,856882564,923,923,923,923,258
|
|
20230724,141000,856644430,923,923,923,922,1889
|
|
20230724,140900,854901278,923,923,923,923,0
|
|
20230724,140800,854901278,923,923,923,923,1
|
|
20230724,140700,854900355,922,923,923,922,408
|
|
20230724,140600,854523867,923,923,923,923,119
|
|
20230724,140500,854414030,923,923,923,923,0
|
|
20230724,140400,854414030,923,923,923,923,537
|
|
20230724,140300,853918379,924,924,924,924,2
|
|
20230724,140200,853916531,923,923,923,922,2234
|
|
20230724,140100,851854668,923,923,923,923,822
|
|
20230724,140000,851095962,923,923,923,923,576
|
|
20230724,135900,850564314,923,922,923,922,1176
|
|
20230724,135800,849479613,922,922,922,922,253
|
|
20230724,135700,849246347,923,923,923,923,0
|
|
20230724,135600,849246347,923,921,923,921,121
|
|
20230724,135500,849134902,921,921,921,921,1
|
|
20230724,135400,849133981,920,920,920,920,302
|
|
20230724,135300,848856141,920,921,921,920,980
|
|
20230724,135200,847953899,921,921,921,921,154
|
|
20230724,135100,847812065,921,921,921,921,0
|
|
20230724,135000,847812065,921,921,921,921,108
|
|
20230724,134900,847712597,921,923,923,921,669
|
|
20230724,134800,847096312,923,923,923,923,0
|
|
20230724,134700,847096312,923,923,923,923,1
|
|
20230724,134600,847095389,920,921,921,920,40000
|
|
20230724,134500,810275577,922,922,922,922,744
|
|
20230724,134400,809589609,924,922,924,922,7094
|
|
20230724,134300,803048939,921,922,922,921,2430
|
|
20230724,134200,800810479,922,921,922,921,3917
|
|
20230724,134100,797202702,921,921,922,921,10680
|
|
20230724,134000,787366392,921,922,922,921,4474
|
|
20230724,133900,783245289,922,923,923,922,19207
|
|
20230724,133800,765530542,923,925,925,923,801
|
|
20230724,133700,764791217,924,924,924,924,431
|
|
20230724,133600,764392973,924,924,924,924,0
|
|
20230724,133500,764392973,924,925,925,924,6015
|
|
20230724,133400,758835093,926,925,926,925,102
|
|
20230724,133300,758740741,926,926,926,926,100
|
|
20230724,133200,758648141,926,926,926,925,1919
|
|
20230724,133100,756873015,925,925,925,925,597
|
|
20230724,133000,756320790,925,924,925,924,983
|
|
20230724,132900,755411985,925,924,925,924,4204
|
|
20230724,132800,751527488,926,926,926,925,4768
|
|
20230724,132700,747116764,926,925,926,925,268
|
|
20230724,132600,746868849,926,925,926,925,3021
|
|
20230724,132500,744074403,926,926,926,926,1540
|
|
20230724,132400,742648363,925,926,926,925,950
|
|
20230724,132300,741769611,925,926,926,925,731
|
|
20230724,132200,741093372,926,926,926,926,868
|
|
20230724,132100,740289604,926,926,926,926,5
|
|
20230724,132000,740284974,926,926,926,926,0
|
|
20230724,131900,740284974,926,926,926,926,11
|
|
20230724,131800,740274788,926,926,926,926,211
|
|
20230724,131700,740079402,926,926,926,926,203
|
|
20230724,131600,739891424,926,926,926,926,1387
|
|
20230724,131500,738607062,927,927,927,927,39
|
|
20230724,131400,738570909,926,926,926,926,5000
|
|
20230724,131300,733940909,927,927,927,927,1016
|
|
20230724,131200,732999077,928,928,928,928,30
|
|
20230724,131100,732971237,928,928,928,928,2
|
|
20230724,131000,732969381,928,928,928,928,100
|
|
20230724,130900,732876581,928,928,928,928,325
|
|
20230724,130800,732574981,928,930,930,928,1117
|
|
20230724,130700,731538281,930,930,930,930,0
|
|
20230724,130600,731538281,930,930,930,930,11
|
|
20230724,130500,731528051,930,930,930,930,0
|
|
20230724,130400,731528051,930,930,930,930,0
|
|
20230724,130300,731528051,930,930,930,930,9
|
|
20230724,130200,731519681,930,930,930,930,1
|
|
20230724,130100,731518751,930,928,930,928,7215
|
|
20230724,130000,724812749,928,928,928,928,0
|
|
20230724,125900,724812749,928,928,928,928,510
|
|
20230724,125800,724339469,927,928,928,927,150
|
|
20230724,125700,724200365,927,927,927,927,112
|
|
20230724,125600,724096541,928,928,928,928,20
|
|
20230724,125500,724077981,927,927,927,927,0
|
|
20230724,125400,724077981,927,928,928,927,1746
|
|
20230724,125300,722459125,928,928,928,928,5
|
|
20230724,125200,722454485,928,928,929,928,505
|
|
20230724,125100,721985667,927,927,927,927,500
|
|
20230724,125000,721522167,928,928,928,928,67
|
|
20230724,124900,721459991,927,926,927,926,2160
|
|
20230724,124800,719458818,927,927,927,927,301
|
|
20230724,124700,719179791,925,926,927,925,5492
|
|
20230724,124600,714090182,926,926,926,926,158
|
|
20230724,124500,713943874,926,926,926,926,18
|
|
20230724,124400,713927206,926,926,926,926,2010
|
|
20230724,124300,712065946,924,924,924,924,0
|
|
20230724,124200,712065946,924,924,924,924,155
|
|
20230724,124100,711922726,924,924,924,924,7625
|
|
20230724,124000,704877226,924,923,924,923,527
|
|
20230724,123900,704390746,924,923,924,923,316
|
|
20230724,123800,704098998,924,923,924,923,704
|
|
20230724,123700,703449203,922,924,924,922,2071
|
|
20230724,123600,701538376,923,924,924,923,983
|
|
20230724,123500,700631056,924,924,924,924,772
|
|
20230724,123400,699917728,923,924,924,923,104
|
|
20230724,123300,699821636,924,926,926,923,16201
|
|
20230724,123200,684840926,927,927,927,927,1
|
|
20230724,123100,684839999,927,927,927,927,0
|
|
20230724,123000,684839999,927,926,927,926,2
|
|
20230724,122900,684838146,927,927,927,927,0
|
|
20230724,122800,684838146,927,927,927,927,2
|
|
20230724,122700,684836292,926,927,927,926,406
|
|
20230724,122600,684460333,927,927,927,927,2
|
|
20230724,122500,684458479,927,926,927,926,1001
|
|
20230724,122400,683531552,927,926,927,926,263
|
|
20230724,122300,683288003,927,927,927,927,151
|
|
20230724,122200,683148026,927,927,927,927,1124
|
|
20230724,122100,682106078,927,927,927,927,0
|
|
20230724,122000,682106078,927,927,927,927,4000
|
|
20230724,121900,678398078,928,928,928,928,210
|
|
20230724,121800,678203198,928,928,928,928,5
|
|
20230724,121700,678198558,928,928,928,928,192
|
|
20230724,121600,678020382,928,928,928,928,8
|
|
20230724,121500,678012958,928,927,928,927,151
|
|
20230724,121400,677872980,928,928,928,928,404
|
|
20230724,121300,677498068,927,927,927,927,0
|
|
20230724,121200,677498068,927,927,927,927,0
|
|
20230724,121100,677498068,927,928,928,927,14005
|
|
20230724,121000,664505074,928,928,928,928,2
|
|
20230724,120900,664503218,927,926,928,926,14195
|
|
20230724,120800,651348412,927,927,927,927,0
|
|
20230724,120700,651348412,927,925,927,925,4017
|
|
20230724,120600,647632667,925,924,925,924,84
|
|
20230724,120500,647554969,925,925,925,925,13
|
|
20230724,120400,647542944,925,925,925,925,286
|
|
20230724,120300,647278394,926,926,926,926,86
|
|
20230724,120200,647198758,924,924,926,924,68
|
|
20230724,120100,647135880,924,924,924,924,272
|
|
20230724,120000,646884552,924,924,924,924,2049
|
|
20230724,115900,644991276,924,924,924,924,174
|
|
20230724,115800,644830500,923,924,924,923,5001
|
|
20230724,115700,640212153,924,924,924,924,161
|
|
20230724,115600,640063389,923,925,927,923,15514
|
|
20230724,115500,625722563,927,928,928,925,28394
|
|
20230724,115400,599431792,929,929,929,929,50
|
|
20230724,115300,599385342,929,929,929,929,2
|
|
20230724,115200,599383484,929,929,929,929,3
|
|
20230724,115100,599380697,929,930,930,929,885
|
|
20230724,115000,598558231,930,930,930,930,721
|
|
20230724,114900,597887701,930,930,930,930,0
|
|
20230724,114800,597887701,930,930,930,930,1
|
|
20230724,114700,597886771,928,928,928,928,347
|
|
20230724,114600,597564755,929,929,929,929,0
|
|
20230724,114500,597564755,929,930,930,929,13762
|
|
20230724,114400,584778934,930,930,930,930,2471
|
|
20230724,114300,582480904,930,928,931,928,1060
|
|
20230724,114200,581494787,928,928,928,928,1147
|
|
20230724,114100,580430371,928,928,928,928,1077
|
|
20230724,114000,579430915,928,926,928,925,6083
|
|
20230724,113900,573799232,928,928,928,925,20151
|
|
20230724,113800,555144241,928,928,928,928,3
|
|
20230724,113700,555141457,928,927,928,927,409
|
|
20230724,113600,554762205,927,929,929,927,11898
|
|
20230724,113500,543727447,929,930,930,929,165
|
|
20230724,113400,543574155,930,931,931,930,1291
|
|
20230724,113300,542373221,931,931,931,931,0
|
|
20230724,113200,542373221,931,931,931,931,18
|
|
20230724,113100,542356463,931,931,931,931,371
|
|
20230724,113000,542011062,932,931,932,931,26
|
|
20230724,112900,541986850,931,932,932,931,5575
|
|
20230724,112800,536796428,931,931,931,931,2708
|
|
20230724,112700,534275280,931,931,931,931,0
|
|
20230724,112600,534275280,931,931,931,931,101
|
|
20230724,112500,534181249,931,931,931,931,1
|
|
20230724,112400,534180318,931,930,931,930,1049
|
|
20230724,112300,533204643,930,928,930,927,210
|
|
20230724,112200,533009591,928,928,928,928,40
|
|
20230724,112100,532972471,928,928,928,928,2117
|
|
20230724,112000,531007895,928,930,930,928,1536
|
|
20230724,111900,529581955,929,930,930,929,923
|
|
20230724,111800,528724468,930,929,930,928,5052
|
|
20230724,111700,524035392,930,929,930,928,10562
|
|
20230724,111600,514225553,930,930,930,930,8502
|
|
20230724,111500,506318693,931,931,931,931,3930
|
|
20230724,111400,502659863,932,932,932,932,350
|
|
20230724,111300,502333663,932,932,932,932,100
|
|
20230724,111200,502240463,932,933,933,931,1064
|
|
20230724,111100,501249675,933,933,933,930,4200
|
|
20230724,111000,497343354,930,930,930,930,180
|
|
20230724,110900,497175954,929,930,930,929,1382
|
|
20230724,110800,495891411,930,930,930,930,9342
|
|
20230724,110700,487203351,930,933,933,930,22059
|
|
20230724,110600,466668114,933,934,934,933,24
|
|
20230724,110500,466645705,934,935,935,933,4338
|
|
20230724,110400,462593278,935,934,935,934,1798
|
|
20230724,110300,460912961,934,935,935,934,956
|
|
20230724,110200,460019737,935,935,935,935,97
|
|
20230724,110100,459929042,935,934,935,934,8564
|
|
20230724,110000,451929702,935,935,935,934,193
|
|
20230724,105900,451749291,935,935,935,935,269
|
|
20230724,105800,451497776,935,936,936,935,4763
|
|
20230724,105700,447044370,935,936,936,935,16
|
|
20230724,105600,447029400,936,936,936,936,1
|
|
20230724,105500,447028464,936,936,936,935,2957
|
|
20230724,105400,444262867,936,936,936,936,2205
|
|
20230724,105300,442198987,936,937,937,936,3776
|
|
20230724,105200,438662875,937,938,938,937,2135
|
|
20230724,105100,436662081,938,938,938,938,1
|
|
20230724,105000,436661143,940,940,940,940,0
|
|
20230724,104900,436661143,940,940,940,940,2
|
|
20230724,104800,436659263,942,939,942,937,2817
|
|
20230724,104700,434019632,939,939,939,939,0
|
|
20230724,104600,434019632,939,939,939,939,0
|
|
20230724,104500,434019632,939,939,939,939,80
|
|
20230724,104400,433944512,938,938,938,938,3906
|
|
20230724,104300,430280684,938,937,938,937,364
|
|
20230724,104200,429939476,938,938,938,938,652
|
|
20230724,104100,429327900,938,938,938,938,72
|
|
20230724,104000,429260364,938,938,938,938,0
|
|
20230724,103900,429260364,938,938,938,938,200
|
|
20230724,103800,429072764,938,938,938,938,14
|
|
20230724,103700,429059632,938,939,939,938,5356
|
|
20230724,103600,424035048,939,939,939,939,2005
|
|
20230724,103500,422152353,939,938,939,938,465
|
|
20230724,103400,421716178,939,939,939,939,83
|
|
20230724,103300,421638241,939,938,939,938,89
|
|
20230724,103200,421554758,937,938,938,937,1026
|
|
20230724,103100,420593370,938,938,938,938,5172
|
|
20230724,103000,415742034,938,939,939,938,11
|
|
20230724,102900,415731715,936,937,938,936,1891
|
|
20230724,102800,413959905,938,937,938,937,435
|
|
20230724,102700,413552299,937,937,937,937,216
|
|
20230724,102600,413349907,938,938,938,937,14647
|
|
20230724,102500,399618021,938,937,938,937,3285
|
|
20230724,102400,396536721,938,938,938,938,791
|
|
20230724,102300,395794763,939,939,939,938,3552
|
|
20230724,102200,392462219,939,940,940,939,4823
|
|
20230724,102100,387931573,940,942,942,940,2668
|
|
20230724,102000,385420912,942,942,942,942,0
|
|
20230724,101900,385420912,942,942,942,942,8
|
|
20230724,101800,385413376,943,943,943,943,0
|
|
20230724,101700,385413376,943,943,943,942,322
|
|
20230724,101600,385110030,943,943,943,943,40
|
|
20230724,101500,385072310,943,943,943,943,1
|
|
20230724,101400,385071367,942,942,942,942,17422
|
|
20230724,101300,368659843,942,942,942,942,40
|
|
20230724,101200,368622163,942,941,942,940,5984
|
|
20230724,101100,362990677,942,942,942,942,1
|
|
20230724,101000,362989735,941,941,941,941,0
|
|
20230724,100900,362989735,941,941,941,941,830
|
|
20230724,100800,362208705,941,940,941,940,18423
|
|
20230724,100700,344890551,940,940,940,940,3
|
|
20230724,100600,344887731,940,941,941,940,5507
|
|
20230724,100500,339707286,941,943,943,941,30827
|
|
20230724,100400,310666720,943,943,943,943,7517
|
|
20230724,100300,303578189,944,943,944,943,202
|
|
20230724,100200,303387700,943,943,943,943,171
|
|
20230724,100100,303226447,944,945,946,944,27351
|
|
20230724,100000,277394406,945,947,947,945,6579
|
|
20230724,095900,271171258,947,947,947,947,0
|
|
20230724,095800,271171258,947,947,947,947,100
|
|
20230724,095700,271076558,947,947,947,947,101
|
|
20230724,095600,270980911,947,947,947,947,0
|
|
20230724,095500,270980911,947,947,947,947,101
|
|
20230724,095400,270885264,947,947,947,947,0
|
|
20230724,095300,270885264,947,947,947,947,101
|
|
20230724,095200,270789617,946,947,947,946,6047
|
|
20230724,095100,265069153,947,948,948,947,5020
|
|
20230724,095000,260315212,948,949,949,948,7819
|
|
20230724,094900,252901537,950,950,950,950,100
|
|
20230724,094800,252806537,950,950,950,950,2
|
|
20230724,094700,252804637,949,949,949,949,299
|
|
20230724,094600,252520886,949,949,949,949,333
|
|
20230724,094500,252204869,948,948,948,948,10
|
|
20230724,094400,252195389,948,948,948,948,0
|
|
20230724,094300,252195389,948,948,950,948,9917
|
|
20230724,094200,242788480,948,948,948,948,2142
|
|
20230724,094100,240757864,949,949,949,949,163
|
|
20230724,094000,240603177,947,948,948,947,5000
|
|
20230724,093900,235864628,948,949,949,948,6843
|
|
20230724,093800,229377348,949,949,949,949,110
|
|
20230724,093700,229272958,949,949,949,948,640
|
|
20230724,093600,228666037,948,949,949,948,4676
|
|
20230724,093500,224229713,950,949,950,949,102
|
|
20230724,093400,224132913,950,950,950,950,40
|
|
20230724,093300,224094913,950,950,950,950,1600
|
|
20230724,093200,222574913,951,949,951,948,9258
|
|
20230724,093100,213798002,949,948,949,948,4721
|
|
20230724,093000,209318340,948,947,948,947,13452
|
|
20230724,092900,196572325,948,948,948,947,112
|
|
20230724,092800,196466150,948,948,948,947,7114
|
|
20230724,092700,189728780,948,948,948,948,201
|
|
20230724,092600,189538232,948,948,948,948,5212
|
|
20230724,092500,184597256,948,948,949,948,3512
|
|
20230724,092400,181266770,947,950,950,947,5432
|
|
20230724,092300,176122510,951,951,951,951,100
|
|
20230724,092200,176027410,951,951,951,951,1
|
|
20230724,092100,176026459,948,946,948,945,2839
|
|
20230724,092000,173339198,945,945,946,945,4680
|
|
20230724,091900,168915055,946,948,948,946,2112
|
|
20230724,091800,166917101,945,947,948,945,1168
|
|
20230724,091700,165810267,948,951,951,944,32734
|
|
20230724,091600,134875706,949,950,950,949,1557
|
|
20230724,091500,133396560,952,950,952,950,2001
|
|
20230724,091400,131495608,950,950,952,950,540
|
|
20230724,091300,130982548,950,952,952,950,1065
|
|
20230724,091200,129970722,950,953,953,945,18204
|
|
20230724,091100,112711772,949,950,953,949,233
|
|
20230724,091000,112490627,950,950,950,950,10576
|
|
20230724,090900,102443427,950,950,951,949,7127
|
|
20230724,090800,95673653,950,951,951,950,6715
|
|
20230724,090700,89294253,951,951,951,951,1
|
|
20230724,090600,89293302,952,954,954,949,26751
|
|
20230724,090500,63861047,952,959,959,952,24604
|
|
20230724,090400,40406116,960,960,960,960,2
|
|
20230724,090300,40404196,960,958,962,954,8068
|
|
20230724,090200,32680483,959,959,959,955,7342
|
|
20230724,090100,25651172,959,959,959,959,34
|
|
20230724,090000,25618566,959,954,959,954,26849
|