609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190600,780775655,711,711,711,711,20544
|
|
20230926,190500,780775655,711,711,711,711,0
|
|
20230926,190400,780775655,711,711,711,711,0
|
|
20230926,190300,780775655,711,711,711,711,0
|
|
20230926,190200,780775655,711,711,711,711,0
|
|
20230926,190100,780775655,711,711,711,711,0
|
|
20230926,190000,780775655,711,711,711,711,0
|
|
20230926,185900,780775655,711,711,711,711,0
|
|
20230926,185800,780775655,711,711,711,711,0
|
|
20230926,185700,780775655,711,711,711,711,0
|
|
20230926,185600,780775655,711,711,711,711,0
|
|
20230926,185500,780775655,711,711,711,711,0
|
|
20230926,185400,780775655,711,711,711,711,0
|
|
20230926,185300,780775655,711,711,711,711,0
|
|
20230926,185200,780775655,711,711,711,711,0
|
|
20230926,185100,780775655,711,711,711,711,0
|
|
20230926,185000,780775655,711,711,711,711,0
|
|
20230926,184900,780775655,711,711,711,711,0
|
|
20230926,184800,780775655,711,711,711,711,0
|
|
20230926,184700,780775655,711,711,711,711,0
|
|
20230926,184600,780775655,711,711,711,711,0
|
|
20230926,184500,780775655,711,711,711,711,0
|
|
20230926,184400,780775655,711,711,711,711,0
|
|
20230926,184300,780775655,711,711,711,711,0
|
|
20230926,184200,780775655,711,711,711,711,0
|
|
20230926,184100,780775655,711,711,711,711,0
|
|
20230926,184000,780775655,711,711,711,711,0
|
|
20230926,183900,780775655,711,711,711,711,0
|
|
20230926,183800,780775655,711,711,711,711,0
|
|
20230926,183700,780775655,711,711,711,711,0
|
|
20230926,183600,780775655,711,711,711,711,20544
|
|
20230926,183500,780775655,711,711,711,711,0
|
|
20230926,183400,780775655,711,711,711,711,0
|
|
20230926,183300,780775655,711,711,711,711,0
|
|
20230926,183200,780775655,711,711,711,711,0
|
|
20230926,183100,780775655,711,711,711,711,0
|
|
20230926,183000,780775655,711,711,711,711,0
|
|
20230926,182900,780775655,711,711,711,711,0
|
|
20230926,182800,780775655,711,711,711,711,0
|
|
20230926,182700,780775655,711,711,711,711,0
|
|
20230926,182600,780775655,711,711,711,711,0
|
|
20230926,182500,780775655,711,711,711,711,0
|
|
20230926,182400,780775655,711,711,711,711,0
|
|
20230926,182300,780775655,711,711,711,711,0
|
|
20230926,182200,780775655,711,711,711,711,0
|
|
20230926,182100,780775655,711,711,711,711,0
|
|
20230926,182000,780775655,711,711,711,711,0
|
|
20230926,181900,780775655,711,711,711,711,0
|
|
20230926,181800,780775655,711,711,711,711,0
|
|
20230926,181700,780775655,711,711,711,711,0
|
|
20230926,181600,780775655,711,711,711,711,0
|
|
20230926,181500,780775655,711,711,711,711,0
|
|
20230926,181400,780775655,711,711,711,711,0
|
|
20230926,181300,780775655,711,711,711,711,0
|
|
20230926,181200,780775655,711,711,711,711,0
|
|
20230926,181100,780775655,711,711,711,711,0
|
|
20230926,181000,780775655,711,711,711,711,0
|
|
20230926,180900,780775655,711,711,711,711,0
|
|
20230926,180800,780775655,711,711,711,711,0
|
|
20230926,180700,780775655,711,711,711,711,0
|
|
20230926,180600,780775655,711,711,711,711,20544
|
|
20230926,180500,780775655,711,711,711,711,0
|
|
20230926,180400,780775655,711,711,711,711,0
|
|
20230926,180300,780775655,711,711,711,711,0
|
|
20230926,180200,780775655,711,711,711,711,0
|
|
20230926,180100,780775655,711,711,711,711,0
|
|
20230926,180000,780775655,711,711,711,711,0
|
|
20230926,175900,780775655,711,711,711,711,0
|
|
20230926,175800,780775655,711,711,711,711,0
|
|
20230926,175700,780775655,711,711,711,711,0
|
|
20230926,175600,780775655,711,711,711,711,0
|
|
20230926,175500,780775655,711,711,711,711,0
|
|
20230926,175400,780775655,711,711,711,711,0
|
|
20230926,175300,780775655,711,711,711,711,0
|
|
20230926,175200,780775655,711,711,711,711,0
|
|
20230926,175100,780775655,711,711,711,711,0
|
|
20230926,175000,780775655,711,711,711,711,0
|
|
20230926,174900,780775655,711,711,711,711,0
|
|
20230926,174800,780775655,711,711,711,711,0
|
|
20230926,174700,780775655,711,711,711,711,0
|
|
20230926,174600,780775655,711,711,711,711,0
|
|
20230926,174500,780775655,711,711,711,711,0
|
|
20230926,174400,780775655,711,711,711,711,0
|
|
20230926,174300,780775655,711,711,711,711,0
|
|
20230926,174200,780775655,711,711,711,711,0
|
|
20230926,174100,780775655,711,711,711,711,0
|
|
20230926,174000,780775655,711,711,711,711,0
|
|
20230926,173900,780775655,711,711,711,711,0
|
|
20230926,173800,780775655,711,711,711,711,0
|
|
20230926,173700,780775655,711,711,711,711,0
|
|
20230926,173600,780775655,711,711,711,711,20544
|
|
20230926,173500,780775655,711,711,711,711,0
|
|
20230926,173400,780775655,711,711,711,711,0
|
|
20230926,173300,780775655,711,711,711,711,0
|
|
20230926,173200,780775655,711,711,711,711,0
|
|
20230926,173100,780775655,711,711,711,711,0
|
|
20230926,173000,780775655,711,711,711,711,0
|
|
20230926,172900,780775655,711,711,711,711,0
|
|
20230926,172800,780775655,711,711,711,711,0
|
|
20230926,172700,780775655,711,711,711,711,0
|
|
20230926,172600,780775655,711,711,711,711,0
|
|
20230926,172500,780775655,711,711,711,711,0
|
|
20230926,172400,780775655,711,711,711,711,0
|
|
20230926,172300,780775655,711,711,711,711,0
|
|
20230926,172200,780775655,711,711,711,711,0
|
|
20230926,172100,780775655,711,711,711,711,0
|
|
20230926,172000,780775655,711,711,711,711,0
|
|
20230926,171900,780775655,711,711,711,711,0
|
|
20230926,171800,780775655,711,711,711,711,0
|
|
20230926,171700,780775655,711,711,711,711,0
|
|
20230926,171600,780775655,711,711,711,711,0
|
|
20230926,171500,780775655,711,711,711,711,0
|
|
20230926,171400,780775655,711,711,711,711,0
|
|
20230926,171300,780775655,711,711,711,711,0
|
|
20230926,171200,780775655,711,711,711,711,0
|
|
20230926,171100,780775655,711,711,711,711,0
|
|
20230926,171000,780775655,711,711,711,711,0
|
|
20230926,170900,780775655,711,711,711,711,0
|
|
20230926,170800,780775655,711,711,711,711,0
|
|
20230926,170700,780775655,711,711,711,711,0
|
|
20230926,170600,780775655,711,711,711,711,20544
|
|
20230926,170500,780775655,711,711,711,711,0
|
|
20230926,170400,780775655,711,711,711,711,0
|
|
20230926,170300,780775655,711,711,711,711,0
|
|
20230926,170200,780775655,711,711,711,711,0
|
|
20230926,170100,780775655,711,711,711,711,0
|
|
20230926,170000,780775655,711,711,711,711,0
|
|
20230926,165900,780775655,711,711,711,711,0
|
|
20230926,165800,780775655,711,711,711,711,0
|
|
20230926,165700,780775655,711,711,711,711,0
|
|
20230926,165600,780775655,711,711,711,711,0
|
|
20230926,165500,780775655,711,711,711,711,0
|
|
20230926,165400,780775655,711,711,711,711,0
|
|
20230926,165300,780775655,711,711,711,711,0
|
|
20230926,165200,780775655,711,711,711,711,0
|
|
20230926,165100,780775655,711,711,711,711,0
|
|
20230926,165000,780775655,711,711,711,711,0
|
|
20230926,164900,780775655,711,711,711,711,0
|
|
20230926,164800,780775655,711,711,711,711,0
|
|
20230926,164700,780775655,711,711,711,711,0
|
|
20230926,164600,780775655,711,711,711,711,0
|
|
20230926,164500,780775655,711,711,711,711,0
|
|
20230926,164400,780775655,711,711,711,711,0
|
|
20230926,164300,780775655,711,711,711,711,0
|
|
20230926,164200,780775655,711,711,711,711,0
|
|
20230926,164100,780775655,711,711,711,711,0
|
|
20230926,164000,780775655,711,711,711,711,0
|
|
20230926,163900,780775655,711,711,711,711,0
|
|
20230926,163800,780775655,711,711,711,711,0
|
|
20230926,163700,780775655,711,711,711,711,0
|
|
20230926,163600,780775655,711,711,711,711,20544
|
|
20230926,163500,780775655,711,711,711,711,0
|
|
20230926,163400,780775655,711,711,711,711,0
|
|
20230926,163300,780775655,711,711,711,711,0
|
|
20230926,163200,780775655,711,711,711,711,0
|
|
20230926,163100,780775655,711,711,711,711,0
|
|
20230926,163000,780775655,711,711,711,711,0
|
|
20230926,162900,780775655,711,711,711,711,0
|
|
20230926,162800,780775655,711,711,711,711,0
|
|
20230926,162700,780775655,711,711,711,711,0
|
|
20230926,162600,780775655,711,711,711,711,0
|
|
20230926,162500,780775655,711,711,711,711,0
|
|
20230926,162400,780775655,711,711,711,711,0
|
|
20230926,162300,780775655,711,711,711,711,0
|
|
20230926,162200,780775655,711,711,711,711,0
|
|
20230926,162100,780775655,711,711,711,711,0
|
|
20230926,162000,780775655,711,711,711,711,0
|
|
20230926,161900,780775655,711,711,711,711,0
|
|
20230926,161800,780775655,711,711,711,711,0
|
|
20230926,161700,780775655,711,711,711,711,0
|
|
20230926,161600,780775655,711,711,711,711,0
|
|
20230926,161500,780775655,711,711,711,711,0
|
|
20230926,161400,780775655,711,711,711,711,0
|
|
20230926,161300,780775655,711,711,711,711,0
|
|
20230926,161200,780775655,711,711,711,711,0
|
|
20230926,161100,780775655,711,711,711,711,0
|
|
20230926,161000,780775655,711,711,711,711,0
|
|
20230926,160900,780775655,711,711,711,711,0
|
|
20230926,160800,780775655,711,711,711,711,0
|
|
20230926,160700,780775655,711,711,711,711,0
|
|
20230926,160600,780775655,711,711,711,711,20544
|
|
20230926,160500,780775655,711,711,711,711,0
|
|
20230926,160400,780775655,711,711,711,711,0
|
|
20230926,160300,780775655,711,711,711,711,0
|
|
20230926,160200,780775655,711,711,711,711,0
|
|
20230926,160100,780775655,711,711,711,711,0
|
|
20230926,160000,780775655,711,711,711,711,0
|
|
20230926,155900,780775655,711,711,711,711,0
|
|
20230926,155800,780775655,711,711,711,711,0
|
|
20230926,155700,780775655,711,711,711,711,0
|
|
20230926,155600,780775655,711,711,711,711,0
|
|
20230926,155500,780775655,711,711,711,711,0
|
|
20230926,155400,780775655,711,711,711,711,0
|
|
20230926,155300,780775655,711,711,711,711,0
|
|
20230926,155200,780775655,711,711,711,711,0
|
|
20230926,155100,780775655,711,711,711,711,0
|
|
20230926,155000,780775655,711,711,711,711,0
|
|
20230926,154900,780775655,711,711,711,711,0
|
|
20230926,154800,780775655,711,711,711,711,0
|
|
20230926,154700,780775655,711,711,711,711,0
|
|
20230926,154600,780775655,711,711,711,711,0
|
|
20230926,154500,780775655,711,711,711,711,0
|
|
20230926,154400,780775655,711,711,711,711,0
|
|
20230926,154300,780775655,711,711,711,711,0
|
|
20230926,154200,780775655,711,711,711,711,0
|
|
20230926,154100,780775655,711,711,711,711,0
|
|
20230926,154000,780775655,711,711,711,711,0
|
|
20230926,153900,780775655,711,711,711,711,0
|
|
20230926,153800,780775655,711,711,711,711,0
|
|
20230926,153700,780775655,711,711,711,711,0
|
|
20230926,153600,780775655,711,711,711,711,20544
|
|
20230926,153500,780775655,711,711,711,711,0
|
|
20230926,153400,780775655,711,711,711,711,0
|
|
20230926,153300,780775655,711,711,711,711,0
|
|
20230926,153200,780775655,711,711,711,711,0
|
|
20230926,153100,780775655,711,711,711,711,0
|
|
20230926,153000,780775655,711,711,711,711,20544
|
|
20230926,152900,766168871,715,715,715,715,0
|
|
20230926,152800,766168871,715,715,715,715,0
|
|
20230926,152700,766168871,715,715,715,715,0
|
|
20230926,152600,766168871,715,715,715,715,0
|
|
20230926,152500,766168871,715,715,715,715,0
|
|
20230926,152400,766168871,715,715,715,715,0
|
|
20230926,152300,766168871,715,715,715,715,0
|
|
20230926,152200,766168871,715,715,715,715,0
|
|
20230926,152100,766168871,715,715,715,715,0
|
|
20230926,152000,766168871,715,715,715,715,0
|
|
20230926,151900,766168871,715,716,717,714,203
|
|
20230926,151800,766023632,716,715,716,715,87
|
|
20230926,151700,765961377,715,712,715,712,4848
|
|
20230926,151600,762509592,712,714,717,712,6632
|
|
20230926,151500,757781899,717,714,717,714,2204
|
|
20230926,151400,756208234,717,717,717,717,0
|
|
20230926,151300,756208234,717,713,717,713,5157
|
|
20230926,151200,752530467,715,715,715,713,6802
|
|
20230926,151100,747680637,715,715,715,714,1521
|
|
20230926,151000,746594641,714,714,715,714,4568
|
|
20230926,150900,743332578,715,715,715,714,1201
|
|
20230926,150800,742474063,714,714,714,714,410
|
|
20230926,150700,742181323,714,715,715,714,1018
|
|
20230926,150600,741454453,715,715,715,715,5
|
|
20230926,150500,741450878,715,715,715,715,4
|
|
20230926,150400,741448018,715,714,715,714,206
|
|
20230926,150300,741300878,714,714,714,714,1551
|
|
20230926,150200,740193464,715,715,715,715,20
|
|
20230926,150100,740179164,714,714,714,714,0
|
|
20230926,150000,740179164,714,714,714,714,0
|
|
20230926,145900,740179164,714,714,714,714,0
|
|
20230926,145800,740179164,714,714,714,714,0
|
|
20230926,145700,740179164,714,714,714,714,0
|
|
20230926,145600,740179164,714,714,714,714,0
|
|
20230926,145500,740179164,714,714,714,714,100
|
|
20230926,145400,740107764,714,714,714,714,0
|
|
20230926,145300,740107764,714,714,714,714,30
|
|
20230926,145200,740086344,714,714,714,714,10
|
|
20230926,145100,740079204,714,714,714,713,70
|
|
20230926,145000,740029270,713,714,714,713,4466
|
|
20230926,144900,736844925,714,715,715,714,1526
|
|
20230926,144800,735755353,715,716,716,715,49
|
|
20230926,144700,735720315,716,716,716,716,0
|
|
20230926,144600,735720315,716,716,716,716,1
|
|
20230926,144500,735719599,714,715,715,714,2673
|
|
20230926,144400,733810033,715,715,715,715,2000
|
|
20230926,144300,732380033,716,716,716,716,0
|
|
20230926,144200,732380033,716,716,716,716,28
|
|
20230926,144100,732359985,716,716,716,716,0
|
|
20230926,144000,732359985,716,716,716,716,38
|
|
20230926,143900,732332777,717,717,717,717,0
|
|
20230926,143800,732332777,717,717,717,717,0
|
|
20230926,143700,732332777,717,717,717,717,1
|
|
20230926,143600,732332060,715,716,716,715,233
|
|
20230926,143500,732165432,716,716,716,716,1
|
|
20230926,143400,732164716,714,715,715,714,400
|
|
20230926,143300,731879108,716,716,716,716,0
|
|
20230926,143200,731879108,716,716,716,716,0
|
|
20230926,143100,731879108,716,716,716,716,5
|
|
20230926,143000,731875528,716,716,716,716,1
|
|
20230926,142900,731874812,713,715,715,713,1543
|
|
20230926,142800,730774568,718,718,718,718,1
|
|
20230926,142700,730773850,717,717,717,717,2
|
|
20230926,142600,730772416,718,718,718,718,3
|
|
20230926,142500,730770262,718,717,718,717,623
|
|
20230926,142400,730323570,717,717,717,717,0
|
|
20230926,142300,730323570,717,717,717,717,0
|
|
20230926,142200,730323570,717,717,717,717,0
|
|
20230926,142100,730323570,717,717,717,717,0
|
|
20230926,142000,730323570,717,717,717,717,47
|
|
20230926,141900,730289871,717,717,717,716,141
|
|
20230926,141800,730188775,717,717,717,717,0
|
|
20230926,141700,730188775,717,717,717,717,10
|
|
20230926,141600,730181605,717,717,717,717,1
|
|
20230926,141500,730180888,717,716,717,716,266
|
|
20230926,141400,729990431,716,716,716,716,0
|
|
20230926,141300,729990431,716,716,716,716,0
|
|
20230926,141200,729990431,716,716,716,716,0
|
|
20230926,141100,729990431,716,716,716,716,1
|
|
20230926,141000,729989715,714,714,714,714,1500
|
|
20230926,140900,728918715,713,713,713,713,0
|
|
20230926,140800,728918715,713,713,713,713,797
|
|
20230926,140700,728350454,712,717,717,712,3000
|
|
20230926,140600,726208880,719,719,719,719,0
|
|
20230926,140500,726208880,719,718,719,718,870
|
|
20230926,140400,725584216,718,718,718,718,12
|
|
20230926,140300,725575600,717,717,718,717,700
|
|
20230926,140200,725073693,717,716,717,716,40
|
|
20230926,140100,725045052,716,716,716,716,0
|
|
20230926,140000,725045052,716,716,716,716,1
|
|
20230926,135900,725044336,713,713,714,713,330
|
|
20230926,135800,724808996,713,715,715,713,10000
|
|
20230926,135700,717669968,718,718,718,718,0
|
|
20230926,135600,717669968,718,718,718,718,49
|
|
20230926,135500,717634786,718,718,718,718,0
|
|
20230926,135400,717634786,718,718,718,718,497
|
|
20230926,135300,717277940,718,718,718,718,0
|
|
20230926,135200,717277940,718,718,718,718,0
|
|
20230926,135100,717277940,718,718,718,718,0
|
|
20230926,135000,717277940,718,718,718,718,2
|
|
20230926,134900,717276504,718,718,718,718,0
|
|
20230926,134800,717276504,718,718,718,718,1
|
|
20230926,134700,717275786,719,716,719,716,505
|
|
20230926,134600,716914191,716,716,716,716,501
|
|
20230926,134500,716555475,720,720,720,720,0
|
|
20230926,134400,716555475,720,720,720,720,1
|
|
20230926,134300,716554755,719,715,719,715,212
|
|
20230926,134200,716402351,719,718,719,714,1936
|
|
20230926,134100,715019326,723,723,723,723,304
|
|
20230926,134000,714799534,723,723,723,722,46
|
|
20230926,133900,714766319,722,722,722,722,1543
|
|
20230926,133800,713652273,722,722,722,722,100
|
|
20230926,133700,713580073,722,721,723,721,120
|
|
20230926,133600,713493441,721,721,721,721,1400
|
|
20230926,133500,712484041,722,721,722,721,25
|
|
20230926,133400,712465996,719,723,723,719,1604
|
|
20230926,133300,711306819,723,717,729,717,8628
|
|
20230926,133200,705069609,717,716,717,716,102
|
|
20230926,133100,704996476,717,717,717,717,6
|
|
20230926,133000,704992174,713,715,715,713,12263
|
|
20230926,132900,696224169,717,716,717,716,35
|
|
20230926,132800,696199096,716,715,716,715,2800
|
|
20230926,132700,694197063,715,715,715,715,0
|
|
20230926,132600,694197063,715,714,715,714,158
|
|
20230926,132500,694084247,714,714,714,714,181
|
|
20230926,132400,693955013,713,712,713,712,1500
|
|
20230926,132300,692885514,713,713,713,713,43
|
|
20230926,132200,692854855,712,713,713,712,7
|
|
20230926,132100,692849865,713,712,713,712,3050
|
|
20230926,132000,690675286,712,712,712,712,57
|
|
20230926,131900,690634702,710,711,711,710,4142
|
|
20230926,131800,687692552,712,713,713,712,1252
|
|
20230926,131700,686800828,713,713,713,713,218
|
|
20230926,131600,686645394,713,714,714,713,31
|
|
20230926,131500,686623271,712,712,712,712,288
|
|
20230926,131400,686418215,713,713,713,713,75
|
|
20230926,131300,686364740,712,712,712,712,0
|
|
20230926,131200,686364740,712,713,713,712,2001
|
|
20230926,131100,684939978,714,713,714,713,655
|
|
20230926,131000,684472883,714,717,717,714,1237
|
|
20230926,130900,683589650,717,717,717,717,1
|
|
20230926,130800,683588933,717,717,717,717,12
|
|
20230926,130700,683580329,717,717,717,717,806
|
|
20230926,130600,683002427,717,716,717,716,52
|
|
20230926,130500,682965190,715,715,715,715,0
|
|
20230926,130400,682965190,715,715,715,715,349
|
|
20230926,130300,682715655,715,715,715,715,0
|
|
20230926,130200,682715655,715,715,715,715,1
|
|
20230926,130100,682714940,715,715,715,715,55
|
|
20230926,130000,682675615,715,715,715,715,4
|
|
20230926,125900,682672755,712,712,712,712,0
|
|
20230926,125800,682672755,712,712,712,712,241
|
|
20230926,125700,682501163,712,712,712,712,0
|
|
20230926,125600,682501163,712,712,712,712,1200
|
|
20230926,125500,681646763,712,713,713,712,185
|
|
20230926,125400,681515032,715,715,715,715,0
|
|
20230926,125300,681515032,715,715,715,715,1
|
|
20230926,125200,681514317,713,713,713,713,0
|
|
20230926,125100,681514317,713,713,713,713,0
|
|
20230926,125000,681514317,713,713,713,713,1225
|
|
20230926,124900,680640892,715,715,715,715,0
|
|
20230926,124800,680640892,715,715,715,715,0
|
|
20230926,124700,680640892,715,715,715,715,1
|
|
20230926,124600,680640177,715,715,715,715,0
|
|
20230926,124500,680640177,715,715,715,715,0
|
|
20230926,124400,680640177,715,714,715,714,3000
|
|
20230926,124300,678496576,714,713,714,713,776
|
|
20230926,124200,677943278,713,713,713,713,1339
|
|
20230926,124100,676988571,712,712,712,712,20
|
|
20230926,124000,676974331,713,713,713,713,0
|
|
20230926,123900,676974331,713,712,713,712,114
|
|
20230926,123800,676893159,712,712,712,712,8
|
|
20230926,123700,676887463,711,711,711,711,0
|
|
20230926,123600,676887463,711,711,711,711,27
|
|
20230926,123500,676868266,711,711,711,711,1135
|
|
20230926,123400,676061281,712,712,712,712,0
|
|
20230926,123300,676061281,712,712,712,712,7
|
|
20230926,123200,676056297,712,712,712,712,504
|
|
20230926,123100,675697449,713,713,713,713,0
|
|
20230926,123000,675697449,713,713,713,713,0
|
|
20230926,122900,675697449,713,713,713,713,50
|
|
20230926,122800,675661799,712,712,712,712,1511
|
|
20230926,122700,674585967,711,711,711,711,0
|
|
20230926,122600,674585967,711,711,711,711,400
|
|
20230926,122500,674301567,711,712,712,711,51
|
|
20230926,122400,674265305,710,711,711,710,600
|
|
20230926,122300,673839284,711,711,711,711,3479
|
|
20230926,122200,671365715,712,712,712,712,0
|
|
20230926,122100,671365715,712,712,712,712,0
|
|
20230926,122000,671365715,712,712,712,712,287
|
|
20230926,121900,671161371,712,712,712,712,601
|
|
20230926,121800,670733459,711,712,712,711,202
|
|
20230926,121700,670589787,711,711,711,711,2216
|
|
20230926,121600,669014211,713,713,713,713,70
|
|
20230926,121500,668964301,712,713,713,712,170
|
|
20230926,121400,668843231,713,713,713,713,8764
|
|
20230926,121300,662594499,713,714,714,713,1657
|
|
20230926,121200,661411437,715,715,715,715,0
|
|
20230926,121100,661411437,715,715,715,715,21
|
|
20230926,121000,661396422,715,715,715,715,0
|
|
20230926,120900,661396422,715,715,715,715,0
|
|
20230926,120800,661396422,715,715,715,715,2000
|
|
20230926,120700,659966422,715,715,715,715,4492
|
|
20230926,120600,656754642,715,715,715,715,1500
|
|
20230926,120500,655682142,714,714,714,714,37
|
|
20230926,120400,655655724,715,715,715,715,1
|
|
20230926,120300,655655009,715,715,715,715,0
|
|
20230926,120200,655655009,715,715,715,715,70
|
|
20230926,120100,655604959,715,715,715,715,303
|
|
20230926,120000,655388314,714,714,714,714,9
|
|
20230926,115900,655381888,715,715,716,715,353
|
|
20230926,115800,655129473,715,715,715,715,4
|
|
20230926,115700,655126613,713,713,713,713,0
|
|
20230926,115600,655126613,713,713,713,713,1400
|
|
20230926,115500,654128413,713,713,713,713,0
|
|
20230926,115400,654128413,713,713,713,713,0
|
|
20230926,115300,654128413,713,713,713,713,300
|
|
20230926,115200,653914513,714,714,714,714,0
|
|
20230926,115100,653914513,714,714,714,714,0
|
|
20230926,115000,653914513,714,714,714,714,50
|
|
20230926,114900,653878813,710,715,715,710,8142
|
|
20230926,114800,648074328,715,715,715,715,1831
|
|
20230926,114700,646765163,715,715,715,715,78
|
|
20230926,114600,646709393,714,714,714,714,0
|
|
20230926,114500,646709393,714,714,714,714,0
|
|
20230926,114400,646709393,714,714,714,714,0
|
|
20230926,114300,646709393,714,714,714,714,0
|
|
20230926,114200,646709393,714,714,714,714,1394
|
|
20230926,114100,645714077,714,715,715,714,230
|
|
20230926,114000,645549807,715,714,715,714,11
|
|
20230926,113900,645541943,715,715,715,714,6105
|
|
20230926,113800,641182234,715,715,715,715,1190
|
|
20230926,113700,640331384,715,715,715,715,1600
|
|
20230926,113600,639187384,715,715,715,715,10
|
|
20230926,113500,639180234,715,715,715,715,0
|
|
20230926,113400,639180234,715,715,715,715,773
|
|
20230926,113300,638627539,715,721,721,715,6990
|
|
20230926,113200,633617227,720,719,721,719,16812
|
|
20230926,113100,621512921,720,720,720,720,140
|
|
20230926,113000,621412121,720,718,720,718,108
|
|
20230926,112900,621334514,718,718,718,718,0
|
|
20230926,112800,621334514,718,718,718,718,1311
|
|
20230926,112700,620393216,718,717,718,717,6408
|
|
20230926,112600,615798676,717,717,717,717,50
|
|
20230926,112500,615762826,717,715,717,714,2000
|
|
20230926,112400,614331363,715,715,715,715,0
|
|
20230926,112300,614331363,715,717,717,715,16
|
|
20230926,112200,614319893,716,716,716,716,0
|
|
20230926,112100,614319893,716,717,717,716,2398
|
|
20230926,112000,612601925,717,717,717,717,840
|
|
20230926,111900,611999645,716,716,717,716,811
|
|
20230926,111800,611418669,716,716,716,716,1120
|
|
20230926,111700,610616749,716,712,716,712,1005
|
|
20230926,111600,609901169,712,713,713,712,1200
|
|
20230926,111500,609046543,712,712,712,712,0
|
|
20230926,111400,609046543,712,712,712,712,0
|
|
20230926,111300,609046543,712,712,712,712,1588
|
|
20230926,111200,607915887,712,712,712,712,4411
|
|
20230926,111100,604775255,713,716,716,713,4665
|
|
20230926,111000,601442346,717,717,717,717,3
|
|
20230926,110900,601440195,717,716,717,716,1007
|
|
20230926,110800,600719176,716,716,716,716,2000
|
|
20230926,110700,599287176,716,715,716,715,197
|
|
20230926,110600,599146320,716,716,716,716,0
|
|
20230926,110500,599146320,716,713,716,713,6150
|
|
20230926,110400,594753760,713,713,713,713,2550
|
|
20230926,110300,592935610,712,712,712,712,2779
|
|
20230926,110200,590956962,712,712,712,712,0
|
|
20230926,110100,590956962,712,712,712,712,385
|
|
20230926,110000,590682842,712,713,713,712,5276
|
|
20230926,105900,586925530,714,714,714,714,300
|
|
20230926,105800,586711330,714,714,714,714,50
|
|
20230926,105700,586675630,713,713,713,713,1447
|
|
20230926,105600,585643919,712,712,712,712,503
|
|
20230926,105500,585285783,712,712,713,712,555
|
|
20230926,105400,584890622,712,712,712,712,15
|
|
20230926,105300,584879942,712,712,712,712,268
|
|
20230926,105200,584689126,712,712,712,712,2192
|
|
20230926,105100,583128422,712,713,713,712,1010
|
|
20230926,105000,582409292,714,714,714,714,1005
|
|
20230926,104900,581691722,714,712,714,712,1223
|
|
20230926,104800,580820426,711,710,711,710,2127
|
|
20230926,104700,579308139,709,709,709,709,3558
|
|
20230926,104600,576785517,709,709,709,708,4041
|
|
20230926,104500,573921328,710,712,712,710,13253
|
|
20230926,104400,564507818,710,715,715,710,12261
|
|
20230926,104300,555782749,715,718,718,715,4816
|
|
20230926,104200,552338206,718,718,718,718,1
|
|
20230926,104100,552337488,716,718,718,716,1015
|
|
20230926,104000,551610718,715,715,716,715,1170
|
|
20230926,103900,550774152,715,715,715,715,1264
|
|
20230926,103800,549870392,715,715,715,715,0
|
|
20230926,103700,549870392,715,715,715,715,1844
|
|
20230926,103600,548551932,716,717,717,716,1632
|
|
20230926,103500,547382920,716,716,716,716,0
|
|
20230926,103400,547382920,716,716,716,716,1153
|
|
20230926,103300,546557372,716,718,718,716,6847
|
|
20230926,103200,541651710,720,720,720,720,100
|
|
20230926,103100,541579710,720,720,720,720,0
|
|
20230926,103000,541579710,720,720,720,720,40
|
|
20230926,102900,541550910,721,721,721,721,500
|
|
20230926,102800,541190410,721,721,721,721,50
|
|
20230926,102700,541154360,720,719,720,717,757
|
|
20230926,102600,540610523,720,720,720,720,154
|
|
20230926,102500,540499643,720,720,720,720,0
|
|
20230926,102400,540499643,720,717,720,717,1305
|
|
20230926,102300,539563943,717,720,720,717,2322
|
|
20230926,102200,537897951,718,718,718,717,1063
|
|
20230926,102100,537135413,718,718,720,718,1004
|
|
20230926,102000,536414535,716,715,716,715,528
|
|
20230926,101900,536036497,716,719,719,716,8749
|
|
20230926,101800,529765223,719,719,719,719,438
|
|
20230926,101700,529450301,719,719,719,719,3534
|
|
20230926,101600,526909355,720,720,720,720,304
|
|
20230926,101500,526690475,723,723,723,723,0
|
|
20230926,101400,526690475,723,721,723,721,3412
|
|
20230926,101300,524230161,724,724,724,724,1
|
|
20230926,101200,524229437,724,724,724,724,3
|
|
20230926,101100,524227265,724,723,724,723,4714
|
|
20230926,101000,520819039,723,723,723,723,71
|
|
20230926,100900,520767706,722,722,722,722,200
|
|
20230926,100800,520623306,721,723,723,721,7281
|
|
20230926,100700,515369114,723,723,723,722,39
|
|
20230926,100600,515340945,722,722,722,722,1868
|
|
20230926,100500,513992249,723,726,727,723,859
|
|
20230926,100400,513370166,726,726,726,726,78
|
|
20230926,100300,513313538,726,726,726,726,0
|
|
20230926,100200,513313538,726,726,727,723,157
|
|
20230926,100100,513199970,726,726,726,724,754
|
|
20230926,100000,512652578,726,724,726,724,3044
|
|
20230926,095900,510443836,726,722,726,722,2974
|
|
20230926,095800,508290234,723,723,723,723,1355
|
|
20230926,095700,507310569,719,719,719,719,0
|
|
20230926,095600,507310569,719,719,720,719,1508
|
|
20230926,095500,506225959,719,720,720,718,1405
|
|
20230926,095400,505214780,719,720,722,718,3391
|
|
20230926,095300,502772264,722,722,722,719,4611
|
|
20230926,095200,499451763,722,724,724,722,3709
|
|
20230926,095100,496772324,724,724,724,724,40
|
|
20230926,095000,496743364,723,727,727,723,1474
|
|
20230926,094900,495675096,725,728,728,725,944
|
|
20230926,094800,494990096,728,726,728,726,560
|
|
20230926,094700,494582972,728,730,730,721,7032
|
|
20230926,094600,489481590,729,732,733,728,636
|
|
20230926,094500,489015847,733,725,733,725,4388
|
|
20230926,094400,485825381,726,726,726,726,502
|
|
20230926,094300,485460929,726,724,726,724,790
|
|
20230926,094200,484888209,721,722,722,720,5931
|
|
20230926,094100,480611657,722,727,727,722,3093
|
|
20230926,094000,478375266,727,727,727,723,1167
|
|
20230926,093900,477531198,723,729,729,722,15500
|
|
20230926,093800,466294344,730,730,732,730,2382
|
|
20230926,093700,464554852,730,731,731,729,5348
|
|
20230926,093600,460652421,731,737,737,730,10100
|
|
20230926,093500,453249252,738,744,744,738,13378
|
|
20230926,093400,443353040,743,745,745,743,3809
|
|
20230926,093300,440521025,745,742,746,742,1371
|
|
20230926,093200,439500838,742,745,745,742,2694
|
|
20230926,093100,437497981,742,742,742,742,2043
|
|
20230926,093000,435982075,740,743,743,739,18498
|
|
20230926,092900,422281057,743,748,748,743,18969
|
|
20230926,092800,408130594,748,752,753,748,5334
|
|
20230926,092700,404134202,749,753,754,748,6535
|
|
20230926,092600,399216749,750,749,754,749,54478
|
|
20230926,092500,358208594,749,749,749,743,8142
|
|
20230926,092400,352123323,749,743,749,742,27915
|
|
20230926,092300,331368629,742,744,744,741,18808
|
|
20230926,092200,317400360,745,748,751,742,21527
|
|
20230926,092100,301325912,748,748,753,748,36694
|
|
20230926,092000,273815653,748,753,755,746,29300
|
|
20230926,091900,251803539,750,743,753,743,87065
|
|
20230926,091800,186591706,745,743,745,737,27862
|
|
20230926,091700,165923056,743,734,743,734,34292
|
|
20230926,091600,140551296,734,740,741,728,11201
|
|
20230926,091500,132322506,741,742,742,738,19013
|
|
20230926,091400,118232524,742,737,742,732,18997
|
|
20230926,091300,104183626,738,734,739,726,17955
|
|
20230926,091200,90973395,734,734,734,728,13354
|
|
20230926,091100,81214150,731,721,737,721,27672
|
|
20230926,091000,60979005,721,718,721,718,2167
|
|
20230926,090900,59422931,721,725,726,718,7750
|
|
20230926,090800,53850876,726,727,728,724,1873
|
|
20230926,090700,52489632,730,720,730,720,18048
|
|
20230926,090600,39430275,719,718,719,715,5780
|
|
20230926,090500,35279365,719,718,719,715,14165
|
|
20230926,090400,25103199,719,715,719,715,11634
|
|
20230926,090300,16756340,714,714,714,714,6439
|
|
20230926,090200,12158894,714,715,715,714,718
|
|
20230926,090100,11645545,714,715,715,714,534
|
|
20230926,090000,11263836,715,713,715,713,15797
|