597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185400,179981325,748,748,748,748,3628
|
|
20230724,185300,179981325,748,748,748,748,0
|
|
20230724,185200,179981325,748,748,748,748,0
|
|
20230724,185100,179981325,748,748,748,748,0
|
|
20230724,185000,179981325,748,748,748,748,0
|
|
20230724,184900,179981325,748,748,748,748,0
|
|
20230724,184800,179981325,748,748,748,748,0
|
|
20230724,184700,179981325,748,748,748,748,0
|
|
20230724,184600,179981325,748,748,748,748,0
|
|
20230724,184500,179981325,748,748,748,748,0
|
|
20230724,184400,179981325,748,748,748,748,0
|
|
20230724,184300,179981325,748,748,748,748,0
|
|
20230724,184200,179981325,748,748,748,748,0
|
|
20230724,184100,179981325,748,748,748,748,0
|
|
20230724,184000,179981325,748,748,748,748,0
|
|
20230724,183900,179981325,748,748,748,748,0
|
|
20230724,183800,179981325,748,748,748,748,0
|
|
20230724,183700,179981325,748,748,748,748,0
|
|
20230724,183600,179981325,748,748,748,748,0
|
|
20230724,183500,179981325,748,748,748,748,0
|
|
20230724,183400,179981325,748,748,748,748,0
|
|
20230724,183300,179981325,748,748,748,748,0
|
|
20230724,183200,179981325,748,748,748,748,0
|
|
20230724,183100,179981325,748,748,748,748,0
|
|
20230724,183000,179981325,748,748,748,748,0
|
|
20230724,182900,179981325,748,748,748,748,0
|
|
20230724,182800,179981325,748,748,748,748,0
|
|
20230724,182700,179981325,748,748,748,748,0
|
|
20230724,182600,179981325,748,748,748,748,0
|
|
20230724,182500,179981325,748,748,748,748,0
|
|
20230724,182400,179981325,748,748,748,748,3628
|
|
20230724,182300,179981325,748,748,748,748,0
|
|
20230724,182200,179981325,748,748,748,748,0
|
|
20230724,182100,179981325,748,748,748,748,0
|
|
20230724,182000,179981325,748,748,748,748,0
|
|
20230724,181900,179981325,748,748,748,748,0
|
|
20230724,181800,179981325,748,748,748,748,0
|
|
20230724,181700,179981325,748,748,748,748,0
|
|
20230724,181600,179981325,748,748,748,748,0
|
|
20230724,181500,179981325,748,748,748,748,0
|
|
20230724,181400,179981325,748,748,748,748,0
|
|
20230724,181300,179981325,748,748,748,748,0
|
|
20230724,181200,179981325,748,748,748,748,0
|
|
20230724,181100,179981325,748,748,748,748,0
|
|
20230724,181000,179981325,748,748,748,748,0
|
|
20230724,180900,179981325,748,748,748,748,0
|
|
20230724,180800,179981325,748,748,748,748,0
|
|
20230724,180700,179981325,748,748,748,748,0
|
|
20230724,180600,179981325,748,748,748,748,0
|
|
20230724,180500,179981325,748,748,748,748,0
|
|
20230724,180400,179981325,748,748,748,748,0
|
|
20230724,180300,179981325,748,748,748,748,0
|
|
20230724,180200,179981325,748,748,748,748,0
|
|
20230724,180100,179981325,748,748,748,748,0
|
|
20230724,180000,179981325,748,748,748,748,0
|
|
20230724,175900,179981325,748,748,748,748,0
|
|
20230724,175800,179981325,748,748,748,748,0
|
|
20230724,175700,179981325,748,748,748,748,0
|
|
20230724,175600,179981325,748,748,748,748,0
|
|
20230724,175500,179981325,748,748,748,748,0
|
|
20230724,175400,179981325,748,748,748,748,3628
|
|
20230724,175300,179981325,748,748,748,748,0
|
|
20230724,175200,179981325,748,748,748,748,0
|
|
20230724,175100,179981325,748,748,748,748,0
|
|
20230724,175000,179981325,748,748,748,748,0
|
|
20230724,174900,179981325,748,748,748,748,0
|
|
20230724,174800,179981325,748,748,748,748,0
|
|
20230724,174700,179981325,748,748,748,748,0
|
|
20230724,174600,179981325,748,748,748,748,0
|
|
20230724,174500,179981325,748,748,748,748,0
|
|
20230724,174400,179981325,748,748,748,748,0
|
|
20230724,174300,179981325,748,748,748,748,0
|
|
20230724,174200,179981325,748,748,748,748,0
|
|
20230724,174100,179981325,748,748,748,748,0
|
|
20230724,174000,179981325,748,748,748,748,0
|
|
20230724,173900,179981325,748,748,748,748,0
|
|
20230724,173800,179981325,748,748,748,748,0
|
|
20230724,173700,179981325,748,748,748,748,0
|
|
20230724,173600,179981325,748,748,748,748,0
|
|
20230724,173500,179981325,748,748,748,748,0
|
|
20230724,173400,179981325,748,748,748,748,0
|
|
20230724,173300,179981325,748,748,748,748,0
|
|
20230724,173200,179981325,748,748,748,748,0
|
|
20230724,173100,179981325,748,748,748,748,0
|
|
20230724,173000,179981325,748,748,748,748,0
|
|
20230724,172900,179981325,748,748,748,748,0
|
|
20230724,172800,179981325,748,748,748,748,0
|
|
20230724,172700,179981325,748,748,748,748,0
|
|
20230724,172600,179981325,748,748,748,748,0
|
|
20230724,172500,179981325,748,748,748,748,0
|
|
20230724,172400,179981325,748,748,748,748,3628
|
|
20230724,172300,179981325,748,748,748,748,0
|
|
20230724,172200,179981325,748,748,748,748,0
|
|
20230724,172100,179981325,748,748,748,748,0
|
|
20230724,172000,179981325,748,748,748,748,0
|
|
20230724,171900,179981325,748,748,748,748,0
|
|
20230724,171800,179981325,748,748,748,748,0
|
|
20230724,171700,179981325,748,748,748,748,0
|
|
20230724,171600,179981325,748,748,748,748,0
|
|
20230724,171500,179981325,748,748,748,748,0
|
|
20230724,171400,179981325,748,748,748,748,0
|
|
20230724,171300,179981325,748,748,748,748,0
|
|
20230724,171200,179981325,748,748,748,748,0
|
|
20230724,171100,179981325,748,748,748,748,0
|
|
20230724,171000,179981325,748,748,748,748,0
|
|
20230724,170900,179981325,748,748,748,748,0
|
|
20230724,170800,179981325,748,748,748,748,0
|
|
20230724,170700,179981325,748,748,748,748,0
|
|
20230724,170600,179981325,748,748,748,748,0
|
|
20230724,170500,179981325,748,748,748,748,0
|
|
20230724,170400,179981325,748,748,748,748,0
|
|
20230724,170300,179981325,748,748,748,748,0
|
|
20230724,170200,179981325,748,748,748,748,0
|
|
20230724,170100,179981325,748,748,748,748,0
|
|
20230724,170000,179981325,748,748,748,748,0
|
|
20230724,165900,179981325,748,748,748,748,0
|
|
20230724,165800,179981325,748,748,748,748,0
|
|
20230724,165700,179981325,748,748,748,748,0
|
|
20230724,165600,179981325,748,748,748,748,0
|
|
20230724,165500,179981325,748,748,748,748,0
|
|
20230724,165400,179981325,748,748,748,748,3628
|
|
20230724,165300,179981325,748,748,748,748,0
|
|
20230724,165200,179981325,748,748,748,748,0
|
|
20230724,165100,179981325,748,748,748,748,0
|
|
20230724,165000,179981325,748,748,748,748,0
|
|
20230724,164900,179981325,748,748,748,748,0
|
|
20230724,164800,179981325,748,748,748,748,0
|
|
20230724,164700,179981325,748,748,748,748,0
|
|
20230724,164600,179981325,748,748,748,748,0
|
|
20230724,164500,179981325,748,748,748,748,0
|
|
20230724,164400,179981325,748,748,748,748,0
|
|
20230724,164300,179981325,748,748,748,748,0
|
|
20230724,164200,179981325,748,748,748,748,0
|
|
20230724,164100,179981325,748,748,748,748,0
|
|
20230724,164000,179981325,748,748,748,748,0
|
|
20230724,163900,179981325,748,748,748,748,0
|
|
20230724,163800,179981325,748,748,748,748,0
|
|
20230724,163700,179981325,748,748,748,748,0
|
|
20230724,163600,179981325,748,748,748,748,0
|
|
20230724,163500,179981325,748,748,748,748,0
|
|
20230724,163400,179981325,748,748,748,748,0
|
|
20230724,163300,179981325,748,748,748,748,0
|
|
20230724,163200,179981325,748,748,748,748,0
|
|
20230724,163100,179981325,748,748,748,748,0
|
|
20230724,163000,179981325,748,748,748,748,0
|
|
20230724,162900,179981325,748,748,748,748,0
|
|
20230724,162800,179981325,748,748,748,748,0
|
|
20230724,162700,179981325,748,748,748,748,0
|
|
20230724,162600,179981325,748,748,748,748,0
|
|
20230724,162500,179981325,748,748,748,748,0
|
|
20230724,162400,179981325,748,748,748,748,3628
|
|
20230724,162300,179981325,748,748,748,748,0
|
|
20230724,162200,179981325,748,748,748,748,0
|
|
20230724,162100,179981325,748,748,748,748,0
|
|
20230724,162000,179981325,748,748,748,748,0
|
|
20230724,161900,179981325,748,748,748,748,0
|
|
20230724,161800,179981325,748,748,748,748,0
|
|
20230724,161700,179981325,748,748,748,748,0
|
|
20230724,161600,179981325,748,748,748,748,0
|
|
20230724,161500,179981325,748,748,748,748,0
|
|
20230724,161400,179981325,748,748,748,748,0
|
|
20230724,161300,179981325,748,748,748,748,0
|
|
20230724,161200,179981325,748,748,748,748,0
|
|
20230724,161100,179981325,748,748,748,748,0
|
|
20230724,161000,179981325,748,748,748,748,0
|
|
20230724,160900,179981325,748,748,748,748,0
|
|
20230724,160800,179981325,748,748,748,748,0
|
|
20230724,160700,179981325,748,748,748,748,0
|
|
20230724,160600,179981325,748,748,748,748,0
|
|
20230724,160500,179981325,748,748,748,748,0
|
|
20230724,160400,179981325,748,748,748,748,0
|
|
20230724,160300,179981325,748,748,748,748,0
|
|
20230724,160200,179981325,748,748,748,748,0
|
|
20230724,160100,179981325,748,748,748,748,0
|
|
20230724,160000,179981325,748,748,748,748,0
|
|
20230724,155900,179981325,748,748,748,748,0
|
|
20230724,155800,179981325,748,748,748,748,0
|
|
20230724,155700,179981325,748,748,748,748,0
|
|
20230724,155600,179981325,748,748,748,748,0
|
|
20230724,155500,179981325,748,748,748,748,0
|
|
20230724,155400,179981325,748,748,748,748,3628
|
|
20230724,155300,179981325,748,748,748,748,0
|
|
20230724,155200,179981325,748,748,748,748,0
|
|
20230724,155100,179981325,748,748,748,748,0
|
|
20230724,155000,179981325,748,748,748,748,0
|
|
20230724,154900,179981325,748,748,748,748,0
|
|
20230724,154800,179981325,748,748,748,748,0
|
|
20230724,154700,179981325,748,748,748,748,0
|
|
20230724,154600,179981325,748,748,748,748,0
|
|
20230724,154500,179981325,748,748,748,748,0
|
|
20230724,154400,179981325,748,748,748,748,0
|
|
20230724,154300,179981325,748,748,748,748,0
|
|
20230724,154200,179981325,748,748,748,748,0
|
|
20230724,154100,179981325,748,748,748,748,0
|
|
20230724,154000,179981325,748,748,748,748,0
|
|
20230724,153900,179981325,748,748,748,748,0
|
|
20230724,153800,179981325,748,748,748,748,0
|
|
20230724,153700,179981325,748,748,748,748,0
|
|
20230724,153600,179981325,748,748,748,748,0
|
|
20230724,153500,179981325,748,748,748,748,0
|
|
20230724,153400,179981325,748,748,748,748,0
|
|
20230724,153300,179981325,748,748,748,748,0
|
|
20230724,153200,179981325,748,748,748,748,0
|
|
20230724,153100,179981325,748,748,748,748,0
|
|
20230724,153000,179981325,748,748,748,748,3628
|
|
20230724,152900,177267581,747,747,747,747,0
|
|
20230724,152800,177267581,747,747,747,747,0
|
|
20230724,152700,177267581,747,747,747,747,0
|
|
20230724,152600,177267581,747,747,747,747,0
|
|
20230724,152500,177267581,747,747,747,747,0
|
|
20230724,152400,177267581,747,747,747,747,0
|
|
20230724,152300,177267581,747,747,747,747,0
|
|
20230724,152200,177267581,747,747,747,747,0
|
|
20230724,152100,177267581,747,747,747,747,0
|
|
20230724,152000,177267581,747,747,747,747,0
|
|
20230724,151900,177267581,747,746,747,746,589
|
|
20230724,151800,176828151,747,747,747,747,3
|
|
20230724,151700,176825910,747,747,747,747,97
|
|
20230724,151600,176753451,747,747,747,747,0
|
|
20230724,151500,176753451,747,747,747,747,1135
|
|
20230724,151400,175905606,748,748,748,748,0
|
|
20230724,151300,175905606,748,748,748,748,150
|
|
20230724,151200,175793406,748,748,748,748,11
|
|
20230724,151100,175785178,749,749,749,749,0
|
|
20230724,151000,175785178,749,747,749,747,394
|
|
20230724,150900,175490851,747,748,748,747,1209
|
|
20230724,150800,174587631,748,748,748,748,39
|
|
20230724,150700,174558459,749,749,749,749,10
|
|
20230724,150600,174550969,749,749,749,749,755
|
|
20230724,150500,173985474,749,749,749,749,17
|
|
20230724,150400,173972741,750,750,750,750,0
|
|
20230724,150300,173972741,750,750,750,750,0
|
|
20230724,150200,173972741,750,750,750,750,0
|
|
20230724,150100,173972741,750,750,750,750,10
|
|
20230724,150000,173965241,746,748,750,746,5004
|
|
20230724,145900,170227738,750,750,750,750,0
|
|
20230724,145800,170227738,750,750,750,750,0
|
|
20230724,145700,170227738,750,750,750,750,0
|
|
20230724,145600,170227738,750,750,750,750,0
|
|
20230724,145500,170227738,750,750,750,750,0
|
|
20230724,145400,170227738,750,750,750,750,1
|
|
20230724,145300,170226988,748,750,750,748,201
|
|
20230724,145200,170076638,748,748,748,748,1000
|
|
20230724,145100,169328638,750,750,750,750,526
|
|
20230724,145000,168934138,750,750,750,750,50
|
|
20230724,144900,168896638,750,750,750,750,0
|
|
20230724,144800,168896638,750,750,750,750,0
|
|
20230724,144700,168896638,750,750,750,750,0
|
|
20230724,144600,168896638,750,750,750,750,10
|
|
20230724,144500,168889138,748,750,750,748,1011
|
|
20230724,144400,168132815,750,750,750,749,209
|
|
20230724,144300,167976256,750,750,750,750,40
|
|
20230724,144200,167946256,750,749,750,749,44
|
|
20230724,144100,167913297,750,749,750,749,360
|
|
20230724,144000,167643654,748,748,748,748,0
|
|
20230724,143900,167643654,748,748,748,748,16
|
|
20230724,143800,167631686,749,749,749,749,0
|
|
20230724,143700,167631686,749,749,749,749,0
|
|
20230724,143600,167631686,749,749,749,749,0
|
|
20230724,143500,167631686,749,749,749,749,0
|
|
20230724,143400,167631686,749,749,749,749,0
|
|
20230724,143300,167631686,749,749,749,749,0
|
|
20230724,143200,167631686,749,749,749,749,0
|
|
20230724,143100,167631686,749,749,749,749,0
|
|
20230724,143000,167631686,749,749,749,749,10
|
|
20230724,142900,167624196,752,752,752,752,0
|
|
20230724,142800,167624196,752,752,752,752,0
|
|
20230724,142700,167624196,752,752,752,752,3
|
|
20230724,142600,167621940,747,747,747,747,0
|
|
20230724,142500,167621940,747,747,747,747,5
|
|
20230724,142400,167618205,747,747,747,747,0
|
|
20230724,142300,167618205,747,747,747,747,2476
|
|
20230724,142200,165768633,748,748,748,748,1131
|
|
20230724,142100,164922645,749,749,749,749,49
|
|
20230724,142000,164885944,749,749,749,749,0
|
|
20230724,141900,164885944,749,748,749,748,2140
|
|
20230724,141800,163285221,749,749,749,749,0
|
|
20230724,141700,163285221,749,749,749,749,50
|
|
20230724,141600,163247771,749,749,749,749,88
|
|
20230724,141500,163181859,749,750,750,749,800
|
|
20230724,141400,162582658,749,749,749,749,1000
|
|
20230724,141300,161833658,752,752,752,752,0
|
|
20230724,141200,161833658,752,752,752,752,0
|
|
20230724,141100,161833658,752,752,752,752,230
|
|
20230724,141000,161660698,753,753,753,753,0
|
|
20230724,140900,161660698,753,753,753,753,0
|
|
20230724,140800,161660698,753,753,753,753,0
|
|
20230724,140700,161660698,753,753,753,753,2
|
|
20230724,140600,161659192,751,751,751,751,3360
|
|
20230724,140500,159135832,751,751,751,751,0
|
|
20230724,140400,159135832,751,751,751,751,0
|
|
20230724,140300,159135832,751,751,751,751,0
|
|
20230724,140200,159135832,751,751,751,751,0
|
|
20230724,140100,159135832,751,751,751,751,0
|
|
20230724,140000,159135832,751,751,751,751,0
|
|
20230724,135900,159135832,751,751,751,751,12
|
|
20230724,135800,159126820,751,751,751,751,1
|
|
20230724,135700,159126069,751,751,751,751,0
|
|
20230724,135600,159126069,751,751,751,751,344
|
|
20230724,135500,158867725,751,751,751,751,0
|
|
20230724,135400,158867725,751,751,751,751,0
|
|
20230724,135300,158867725,751,751,751,751,1
|
|
20230724,135200,158866974,751,751,751,751,0
|
|
20230724,135100,158866974,751,751,751,751,0
|
|
20230724,135000,158866974,751,751,751,751,0
|
|
20230724,134900,158866974,751,751,751,751,0
|
|
20230724,134800,158866974,751,749,751,749,51
|
|
20230724,134700,158828771,749,749,749,749,251
|
|
20230724,134600,158640772,751,751,751,751,0
|
|
20230724,134500,158640772,751,751,751,751,0
|
|
20230724,134400,158640772,751,751,751,751,0
|
|
20230724,134300,158640772,751,751,751,751,20
|
|
20230724,134200,158625752,751,751,751,751,1
|
|
20230724,134100,158625001,749,749,749,749,0
|
|
20230724,134000,158625001,749,750,750,749,1977
|
|
20230724,133900,157144089,753,753,753,753,0
|
|
20230724,133800,157144089,753,753,753,753,0
|
|
20230724,133700,157144089,753,753,753,753,0
|
|
20230724,133600,157144089,753,753,753,753,930
|
|
20230724,133500,156443799,753,753,753,753,0
|
|
20230724,133400,156443799,753,753,753,753,0
|
|
20230724,133300,156443799,753,753,753,753,0
|
|
20230724,133200,156443799,753,753,753,753,0
|
|
20230724,133100,156443799,753,753,753,753,0
|
|
20230724,133000,156443799,753,753,753,753,5
|
|
20230724,132900,156440034,753,753,753,753,1013
|
|
20230724,132800,155677245,753,753,753,753,3
|
|
20230724,132700,155674986,750,750,750,750,14
|
|
20230724,132600,155664486,750,750,750,750,0
|
|
20230724,132500,155664486,750,750,750,750,533
|
|
20230724,132400,155264736,753,753,753,753,0
|
|
20230724,132300,155264736,753,753,753,750,111
|
|
20230724,132200,155181441,751,751,751,751,11
|
|
20230724,132100,155173180,754,754,754,754,0
|
|
20230724,132000,155173180,754,754,754,754,0
|
|
20230724,131900,155173180,754,754,754,754,0
|
|
20230724,131800,155173180,754,754,754,754,0
|
|
20230724,131700,155173180,754,750,754,750,162
|
|
20230724,131600,155051640,754,754,754,754,0
|
|
20230724,131500,155051640,754,754,754,754,0
|
|
20230724,131400,155051640,754,754,754,754,0
|
|
20230724,131300,155051640,754,751,754,751,1254
|
|
20230724,131200,154109874,751,751,751,751,23
|
|
20230724,131100,154092601,751,751,751,751,0
|
|
20230724,131000,154092601,751,751,751,751,1
|
|
20230724,130900,154091850,751,751,751,751,0
|
|
20230724,130800,154091850,751,751,751,751,0
|
|
20230724,130700,154091850,751,751,751,751,0
|
|
20230724,130600,154091850,751,751,751,751,0
|
|
20230724,130500,154091850,751,751,751,751,0
|
|
20230724,130400,154091850,751,751,751,751,4
|
|
20230724,130300,154088846,749,751,751,749,300
|
|
20230724,130200,153863746,751,750,751,747,541
|
|
20230724,130100,153459561,751,750,751,750,102
|
|
20230724,130000,153383058,750,750,750,750,0
|
|
20230724,125900,153383058,750,751,751,750,1208
|
|
20230724,125800,152476815,754,754,754,754,0
|
|
20230724,125700,152476815,754,754,754,754,10
|
|
20230724,125600,152469275,754,754,754,754,0
|
|
20230724,125500,152469275,754,754,754,754,0
|
|
20230724,125400,152469275,754,754,755,754,149
|
|
20230724,125300,152356926,754,754,754,754,354
|
|
20230724,125200,152090010,755,755,755,755,0
|
|
20230724,125100,152090010,755,755,755,755,0
|
|
20230724,125000,152090010,755,755,755,755,0
|
|
20230724,124900,152090010,755,755,755,755,0
|
|
20230724,124800,152090010,755,755,755,755,0
|
|
20230724,124700,152090010,755,755,755,755,10
|
|
20230724,124600,152082460,754,754,754,754,407
|
|
20230724,124500,151775582,754,754,754,754,0
|
|
20230724,124400,151775582,754,754,754,754,0
|
|
20230724,124300,151775582,754,754,754,754,0
|
|
20230724,124200,151775582,754,754,754,754,0
|
|
20230724,124100,151775582,754,754,754,754,0
|
|
20230724,124000,151775582,754,754,754,754,0
|
|
20230724,123900,151775582,754,754,754,754,0
|
|
20230724,123800,151775582,754,754,754,754,100
|
|
20230724,123700,151700182,754,754,754,754,0
|
|
20230724,123600,151700182,754,754,754,754,0
|
|
20230724,123500,151700182,754,754,754,754,0
|
|
20230724,123400,151700182,754,754,754,754,17
|
|
20230724,123300,151687364,754,754,754,754,663
|
|
20230724,123200,151187462,754,754,754,753,1124
|
|
20230724,123100,150341038,754,754,754,754,0
|
|
20230724,123000,150341038,754,754,754,745,1547
|
|
20230724,122900,149184896,754,754,754,754,189
|
|
20230724,122800,149042390,747,749,749,747,937
|
|
20230724,122700,148342139,754,754,754,754,50
|
|
20230724,122600,148304439,754,754,754,754,0
|
|
20230724,122500,148304439,754,749,754,749,329
|
|
20230724,122400,148058003,749,749,749,749,1
|
|
20230724,122300,148057254,749,749,749,749,300
|
|
20230724,122200,147832554,749,749,749,749,0
|
|
20230724,122100,147832554,749,749,749,749,0
|
|
20230724,122000,147832554,749,749,749,749,2
|
|
20230724,121900,147831056,748,748,748,748,263
|
|
20230724,121800,147634332,748,748,748,748,0
|
|
20230724,121700,147634332,748,747,748,744,7036
|
|
20230724,121600,142387081,747,747,747,747,500
|
|
20230724,121500,142013581,748,748,748,748,0
|
|
20230724,121400,142013581,748,748,748,748,4
|
|
20230724,121300,142010589,747,747,747,747,655
|
|
20230724,121200,141521304,748,748,748,748,0
|
|
20230724,121100,141521304,748,747,748,747,3241
|
|
20230724,121000,139100167,747,747,747,747,64
|
|
20230724,120900,139052359,747,747,747,747,200
|
|
20230724,120800,138902959,747,747,747,747,2
|
|
20230724,120700,138901465,747,747,747,747,2
|
|
20230724,120600,138899971,745,745,747,745,750
|
|
20230724,120500,138341213,745,745,745,745,254
|
|
20230724,120400,138151983,747,747,747,747,3
|
|
20230724,120300,138149742,745,745,745,745,546
|
|
20230724,120200,137742972,745,745,745,744,503
|
|
20230724,120100,137368737,745,745,745,745,151
|
|
20230724,120000,137256242,747,745,747,745,1743
|
|
20230724,115900,135957701,747,746,747,746,103
|
|
20230724,115800,135880860,747,747,747,747,9
|
|
20230724,115700,135874137,747,746,747,746,5
|
|
20230724,115600,135870403,747,747,747,747,600
|
|
20230724,115500,135422203,747,748,748,746,105
|
|
20230724,115400,135343867,746,746,746,746,500
|
|
20230724,115300,134970867,748,748,748,748,0
|
|
20230724,115200,134970867,748,748,748,748,0
|
|
20230724,115100,134970867,748,746,748,746,102
|
|
20230724,115000,134894771,748,746,748,746,102
|
|
20230724,114900,134818675,748,747,748,745,7991
|
|
20230724,114800,128862252,747,747,748,747,602
|
|
20230724,114700,128412556,747,747,747,746,5791
|
|
20230724,114600,124091279,748,748,748,748,100
|
|
20230724,114500,124016479,749,749,749,749,4
|
|
20230724,114400,124013483,749,749,749,749,0
|
|
20230724,114300,124013483,749,749,749,749,100
|
|
20230724,114200,123938583,749,749,749,749,0
|
|
20230724,114100,123938583,749,749,749,749,10
|
|
20230724,114000,123931093,749,748,749,747,485
|
|
20230724,113900,123568442,748,748,748,748,306
|
|
20230724,113800,123339554,748,747,748,747,1053
|
|
20230724,113700,122552961,748,748,748,748,119
|
|
20230724,113600,122463949,748,748,748,748,0
|
|
20230724,113500,122463949,748,748,748,747,2008
|
|
20230724,113400,120963965,748,748,748,748,5
|
|
20230724,113300,120960225,748,747,748,747,517
|
|
20230724,113200,120574012,747,747,747,747,0
|
|
20230724,113100,120574012,747,749,749,747,760
|
|
20230724,113000,120006251,749,748,749,748,587
|
|
20230724,112900,119567170,748,748,748,748,500
|
|
20230724,112800,119193170,748,749,749,748,755
|
|
20230724,112700,118628113,749,749,749,749,501
|
|
20230724,112600,118252864,749,750,752,749,6204
|
|
20230724,112500,113600481,751,752,752,751,2294
|
|
20230724,112400,111877686,752,751,752,751,453
|
|
20230724,112300,111537480,752,752,752,752,2
|
|
20230724,112200,111535976,752,752,752,752,2
|
|
20230724,112100,111534472,752,752,752,752,120
|
|
20230724,112000,111444232,752,752,752,752,11
|
|
20230724,111900,111435960,752,752,752,752,0
|
|
20230724,111800,111435960,752,752,752,752,1
|
|
20230724,111700,111435208,751,751,751,751,500
|
|
20230724,111600,111059708,751,755,755,751,132
|
|
20230724,111500,110960432,755,751,755,751,6826
|
|
20230724,111400,105831942,756,756,756,756,0
|
|
20230724,111300,105831942,756,756,756,756,500
|
|
20230724,111200,105453942,756,751,756,751,2059
|
|
20230724,111100,103907618,756,756,756,756,0
|
|
20230724,111000,103907618,756,752,756,751,2002
|
|
20230724,110900,102402502,757,753,757,753,203
|
|
20230724,110800,102249631,757,757,757,757,0
|
|
20230724,110700,102249631,757,757,757,757,0
|
|
20230724,110600,102249631,757,757,757,757,0
|
|
20230724,110500,102249631,757,757,757,757,0
|
|
20230724,110400,102249631,757,757,757,757,11
|
|
20230724,110300,102241304,757,757,757,757,20
|
|
20230724,110200,102226164,757,757,757,752,3120
|
|
20230724,110100,99879103,757,755,757,755,1002
|
|
20230724,110000,99122589,757,757,757,757,100
|
|
20230724,105900,99046889,757,757,757,757,100
|
|
20230724,105800,98971189,757,757,757,757,1
|
|
20230724,105700,98970432,757,757,757,757,50
|
|
20230724,105600,98932582,757,756,757,756,1102
|
|
20230724,105500,98099468,758,758,758,758,0
|
|
20230724,105400,98099468,758,758,758,758,0
|
|
20230724,105300,98099468,758,758,758,758,0
|
|
20230724,105200,98099468,758,758,758,758,2
|
|
20230724,105100,98097952,758,758,758,758,5000
|
|
20230724,105000,94307952,758,758,758,758,10
|
|
20230724,104900,94300372,758,758,758,758,10
|
|
20230724,104800,94292792,757,757,757,757,500
|
|
20230724,104700,93914292,757,757,757,757,200
|
|
20230724,104600,93762892,758,755,758,755,3316
|
|
20230724,104500,91255370,758,758,758,758,0
|
|
20230724,104400,91255370,758,758,758,758,0
|
|
20230724,104300,91255370,758,754,758,754,294
|
|
20230724,104200,91033494,758,758,758,758,0
|
|
20230724,104100,91033494,758,755,758,755,2000
|
|
20230724,104000,89523461,758,758,758,758,3957
|
|
20230724,103900,86524055,758,758,758,758,0
|
|
20230724,103800,86524055,758,758,758,758,2
|
|
20230724,103700,86522539,754,754,754,754,0
|
|
20230724,103600,86522539,754,754,754,754,0
|
|
20230724,103500,86522539,754,754,754,754,120
|
|
20230724,103400,86432059,758,758,758,758,0
|
|
20230724,103300,86432059,758,758,758,758,3
|
|
20230724,103200,86429785,758,758,758,758,110
|
|
20230724,103100,86346405,758,754,758,754,1013
|
|
20230724,103000,85582551,758,758,758,755,420
|
|
20230724,102900,85265149,758,758,758,758,256
|
|
20230724,102800,85071101,758,758,758,758,0
|
|
20230724,102700,85071101,758,758,758,758,2
|
|
20230724,102600,85069585,756,757,757,756,140
|
|
20230724,102500,84963743,756,756,756,756,0
|
|
20230724,102400,84963743,756,757,757,756,18
|
|
20230724,102300,84950131,758,758,758,758,0
|
|
20230724,102200,84950131,758,758,758,758,1
|
|
20230724,102100,84949373,759,759,759,759,0
|
|
20230724,102000,84949373,759,759,759,759,0
|
|
20230724,101900,84949373,759,759,759,759,0
|
|
20230724,101800,84949373,759,759,759,759,10
|
|
20230724,101700,84941783,756,759,759,756,49
|
|
20230724,101600,84904694,759,753,759,753,114
|
|
20230724,101500,84818518,753,759,759,753,7539
|
|
20230724,101400,79138816,759,759,759,759,12
|
|
20230724,101300,79129708,759,759,759,759,22
|
|
20230724,101200,79113010,760,760,760,760,0
|
|
20230724,101100,79113010,760,758,760,758,83
|
|
20230724,101000,79050090,758,758,758,758,94
|
|
20230724,100900,78978838,757,753,758,753,1285
|
|
20230724,100800,78009967,757,754,757,753,9102
|
|
20230724,100700,71139990,754,752,754,752,31
|
|
20230724,100600,71116662,752,752,752,752,153
|
|
20230724,100500,71001606,752,752,752,752,0
|
|
20230724,100400,71001606,752,754,754,752,1023
|
|
20230724,100300,70231609,754,755,755,754,41
|
|
20230724,100200,70200677,755,754,755,754,32
|
|
20230724,100100,70176543,755,754,755,754,266
|
|
20230724,100000,69975864,753,754,754,753,1001
|
|
20230724,095900,69222110,754,756,756,754,2274
|
|
20230724,095800,67506504,755,760,760,753,7451
|
|
20230724,095700,61889678,760,760,760,760,0
|
|
20230724,095600,61889678,760,762,762,751,6300
|
|
20230724,095500,57111034,762,764,764,762,504
|
|
20230724,095400,56726529,764,767,767,764,4289
|
|
20230724,095300,53442821,770,770,770,770,0
|
|
20230724,095200,53442821,770,770,770,770,0
|
|
20230724,095100,53442821,770,770,770,770,0
|
|
20230724,095000,53442821,770,770,770,770,0
|
|
20230724,094900,53442821,770,770,770,770,0
|
|
20230724,094800,53442821,770,770,770,770,0
|
|
20230724,094700,53442821,770,770,770,770,503
|
|
20230724,094600,53055511,766,766,766,766,0
|
|
20230724,094500,53055511,766,768,768,766,850
|
|
20230724,094400,52404114,772,772,772,772,3
|
|
20230724,094300,52401798,772,772,772,772,0
|
|
20230724,094200,52401798,772,772,772,772,0
|
|
20230724,094100,52401798,772,772,772,772,0
|
|
20230724,094000,52401798,772,772,772,772,0
|
|
20230724,093900,52401798,772,769,772,766,4340
|
|
20230724,093800,49076501,769,773,773,769,1411
|
|
20230724,093700,47991193,773,773,773,773,0
|
|
20230724,093600,47991193,773,773,773,773,0
|
|
20230724,093500,47991193,773,773,773,773,7
|
|
20230724,093400,47985782,773,773,773,773,10
|
|
20230724,093300,47978052,772,772,772,772,43
|
|
20230724,093200,47944856,773,773,773,773,0
|
|
20230724,093100,47944856,773,773,773,773,10
|
|
20230724,093000,47937126,773,768,773,768,27
|
|
20230724,092900,47916380,768,767,768,767,3297
|
|
20230724,092800,45386968,768,767,768,767,1356
|
|
20230724,092700,44345562,768,768,768,766,34
|
|
20230724,092600,44319492,766,767,768,766,4031
|
|
20230724,092500,41230141,770,767,770,767,23
|
|
20230724,092400,41212494,772,773,773,767,62
|
|
20230724,092300,41164781,767,773,773,767,1697
|
|
20230724,092200,39861501,774,775,775,768,46
|
|
20230724,092100,39826000,775,771,775,766,8221
|
|
20230724,092000,33524232,770,772,772,770,5253
|
|
20230724,091900,29476216,772,776,776,772,28
|
|
20230724,091800,29454568,776,775,776,775,2
|
|
20230724,091700,29453017,775,775,775,775,3
|
|
20230724,091600,29450692,772,777,777,772,1461
|
|
20230724,091500,28321527,777,777,777,777,17
|
|
20230724,091400,28308318,777,778,778,777,6
|
|
20230724,091300,28303653,778,772,778,772,17
|
|
20230724,091200,28290523,782,772,782,772,761
|
|
20230724,091100,27703011,773,780,780,773,19602
|
|
20230724,091000,12542745,780,781,781,780,2968
|
|
20230724,090900,10226273,783,783,783,781,1488
|
|
20230724,090800,9062816,784,786,786,784,559
|
|
20230724,090700,8624348,785,787,787,785,1519
|
|
20230724,090600,7430416,786,794,794,786,632
|
|
20230724,090500,6933486,794,794,794,789,1136
|
|
20230724,090400,6031892,796,796,796,796,1000
|
|
20230724,090300,5235892,799,799,799,799,0
|
|
20230724,090200,5235892,799,799,799,799,0
|
|
20230724,090100,5235892,799,795,800,795,2290
|
|
20230724,090000,3415320,795,795,795,795,4296
|