611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190800,6247057536,886,886,886,886,35622
|
|
20230724,190700,6247057536,886,886,886,886,0
|
|
20230724,190600,6247057536,886,886,886,886,0
|
|
20230724,190500,6247057536,886,886,886,886,0
|
|
20230724,190400,6247057536,886,886,886,886,0
|
|
20230724,190300,6247057536,886,886,886,886,0
|
|
20230724,190200,6247057536,886,886,886,886,0
|
|
20230724,190100,6247057536,886,886,886,886,0
|
|
20230724,190000,6247057536,886,886,886,886,0
|
|
20230724,185900,6247057536,886,886,886,886,0
|
|
20230724,185800,6247057536,886,886,886,886,0
|
|
20230724,185700,6247057536,886,886,886,886,0
|
|
20230724,185600,6247057536,886,886,886,886,0
|
|
20230724,185500,6247057536,886,886,886,886,0
|
|
20230724,185400,6247057536,886,886,886,886,0
|
|
20230724,185300,6247057536,886,886,886,886,0
|
|
20230724,185200,6247057536,886,886,886,886,0
|
|
20230724,185100,6247057536,886,886,886,886,0
|
|
20230724,185000,6247057536,886,886,886,886,0
|
|
20230724,184900,6247057536,886,886,886,886,0
|
|
20230724,184800,6247057536,886,886,886,886,0
|
|
20230724,184700,6247057536,886,886,886,886,0
|
|
20230724,184600,6247057536,886,886,886,886,0
|
|
20230724,184500,6247057536,886,886,886,886,0
|
|
20230724,184400,6247057536,886,886,886,886,0
|
|
20230724,184300,6247057536,886,886,886,886,0
|
|
20230724,184200,6247057536,886,886,886,886,0
|
|
20230724,184100,6247057536,886,886,886,886,0
|
|
20230724,184000,6247057536,886,886,886,886,0
|
|
20230724,183900,6247057536,886,886,886,886,0
|
|
20230724,183800,6247057536,886,886,886,886,35622
|
|
20230724,183700,6247057536,886,886,886,886,0
|
|
20230724,183600,6247057536,886,886,886,886,0
|
|
20230724,183500,6247057536,886,886,886,886,0
|
|
20230724,183400,6247057536,886,886,886,886,0
|
|
20230724,183300,6247057536,886,886,886,886,0
|
|
20230724,183200,6247057536,886,886,886,886,0
|
|
20230724,183100,6247057536,886,886,886,886,0
|
|
20230724,183000,6247057536,886,886,886,886,0
|
|
20230724,182900,6247057536,886,886,886,886,0
|
|
20230724,182800,6247057536,886,886,886,886,0
|
|
20230724,182700,6247057536,886,886,886,886,0
|
|
20230724,182600,6247057536,886,886,886,886,0
|
|
20230724,182500,6247057536,886,886,886,886,0
|
|
20230724,182400,6247057536,886,886,886,886,0
|
|
20230724,182300,6247057536,886,886,886,886,0
|
|
20230724,182200,6247057536,886,886,886,886,0
|
|
20230724,182100,6247057536,886,886,886,886,0
|
|
20230724,182000,6247057536,886,886,886,886,0
|
|
20230724,181900,6247057536,886,886,886,886,0
|
|
20230724,181800,6247057536,886,886,886,886,0
|
|
20230724,181700,6247057536,886,886,886,886,0
|
|
20230724,181600,6247057536,886,886,886,886,0
|
|
20230724,181500,6247057536,886,886,886,886,0
|
|
20230724,181400,6247057536,886,886,886,886,0
|
|
20230724,181300,6247057536,886,886,886,886,0
|
|
20230724,181200,6247057536,886,886,886,886,0
|
|
20230724,181100,6247057536,886,886,886,886,0
|
|
20230724,181000,6247057536,886,886,886,886,0
|
|
20230724,180900,6247057536,886,886,886,886,0
|
|
20230724,180800,6247057536,886,886,886,886,35622
|
|
20230724,180700,6247057536,886,886,886,886,0
|
|
20230724,180600,6247057536,886,886,886,886,0
|
|
20230724,180500,6247057536,886,886,886,886,0
|
|
20230724,180400,6247057536,886,886,886,886,0
|
|
20230724,180300,6247057536,886,886,886,886,0
|
|
20230724,180200,6247057536,886,886,886,886,0
|
|
20230724,180100,6247057536,886,886,886,886,0
|
|
20230724,180000,6247057536,886,886,886,886,0
|
|
20230724,175900,6247057536,886,886,886,886,0
|
|
20230724,175800,6247057536,886,886,886,886,0
|
|
20230724,175700,6247057536,886,886,886,886,0
|
|
20230724,175600,6247057536,886,886,886,886,0
|
|
20230724,175500,6247057536,886,886,886,886,0
|
|
20230724,175400,6247057536,886,886,886,886,0
|
|
20230724,175300,6247057536,886,886,886,886,0
|
|
20230724,175200,6247057536,886,886,886,886,0
|
|
20230724,175100,6247057536,886,886,886,886,0
|
|
20230724,175000,6247057536,886,886,886,886,0
|
|
20230724,174900,6247057536,886,886,886,886,0
|
|
20230724,174800,6247057536,886,886,886,886,0
|
|
20230724,174700,6247057536,886,886,886,886,0
|
|
20230724,174600,6247057536,886,886,886,886,0
|
|
20230724,174500,6247057536,886,886,886,886,0
|
|
20230724,174400,6247057536,886,886,886,886,0
|
|
20230724,174300,6247057536,886,886,886,886,0
|
|
20230724,174200,6247057536,886,886,886,886,0
|
|
20230724,174100,6247057536,886,886,886,886,0
|
|
20230724,174000,6247057536,886,886,886,886,0
|
|
20230724,173900,6247057536,886,886,886,886,0
|
|
20230724,173800,6247057536,886,886,886,886,35622
|
|
20230724,173700,6247057536,886,886,886,886,0
|
|
20230724,173600,6247057536,886,886,886,886,0
|
|
20230724,173500,6247057536,886,886,886,886,0
|
|
20230724,173400,6247057536,886,886,886,886,0
|
|
20230724,173300,6247057536,886,886,886,886,0
|
|
20230724,173200,6247057536,886,886,886,886,0
|
|
20230724,173100,6247057536,886,886,886,886,0
|
|
20230724,173000,6247057536,886,886,886,886,0
|
|
20230724,172900,6247057536,886,886,886,886,0
|
|
20230724,172800,6247057536,886,886,886,886,0
|
|
20230724,172700,6247057536,886,886,886,886,0
|
|
20230724,172600,6247057536,886,886,886,886,0
|
|
20230724,172500,6247057536,886,886,886,886,0
|
|
20230724,172400,6247057536,886,886,886,886,0
|
|
20230724,172300,6247057536,886,886,886,886,0
|
|
20230724,172200,6247057536,886,886,886,886,0
|
|
20230724,172100,6247057536,886,886,886,886,0
|
|
20230724,172000,6247057536,886,886,886,886,0
|
|
20230724,171900,6247057536,886,886,886,886,0
|
|
20230724,171800,6247057536,886,886,886,886,0
|
|
20230724,171700,6247057536,886,886,886,886,0
|
|
20230724,171600,6247057536,886,886,886,886,0
|
|
20230724,171500,6247057536,886,886,886,886,0
|
|
20230724,171400,6247057536,886,886,886,886,0
|
|
20230724,171300,6247057536,886,886,886,886,0
|
|
20230724,171200,6247057536,886,886,886,886,0
|
|
20230724,171100,6247057536,886,886,886,886,0
|
|
20230724,171000,6247057536,886,886,886,886,0
|
|
20230724,170900,6247057536,886,886,886,886,0
|
|
20230724,170800,6247057536,886,886,886,886,35622
|
|
20230724,170700,6247057536,886,886,886,886,0
|
|
20230724,170600,6247057536,886,886,886,886,0
|
|
20230724,170500,6247057536,886,886,886,886,0
|
|
20230724,170400,6247057536,886,886,886,886,0
|
|
20230724,170300,6247057536,886,886,886,886,0
|
|
20230724,170200,6247057536,886,886,886,886,0
|
|
20230724,170100,6247057536,886,886,886,886,0
|
|
20230724,170000,6247057536,886,886,886,886,0
|
|
20230724,165900,6247057536,886,886,886,886,0
|
|
20230724,165800,6247057536,886,886,886,886,0
|
|
20230724,165700,6247057536,886,886,886,886,0
|
|
20230724,165600,6247057536,886,886,886,886,0
|
|
20230724,165500,6247057536,886,886,886,886,0
|
|
20230724,165400,6247057536,886,886,886,886,0
|
|
20230724,165300,6247057536,886,886,886,886,0
|
|
20230724,165200,6247057536,886,886,886,886,0
|
|
20230724,165100,6247057536,886,886,886,886,0
|
|
20230724,165000,6247057536,886,886,886,886,0
|
|
20230724,164900,6247057536,886,886,886,886,0
|
|
20230724,164800,6247057536,886,886,886,886,0
|
|
20230724,164700,6247057536,886,886,886,886,0
|
|
20230724,164600,6247057536,886,886,886,886,0
|
|
20230724,164500,6247057536,886,886,886,886,0
|
|
20230724,164400,6247057536,886,886,886,886,0
|
|
20230724,164300,6247057536,886,886,886,886,0
|
|
20230724,164200,6247057536,886,886,886,886,0
|
|
20230724,164100,6247057536,886,886,886,886,0
|
|
20230724,164000,6247057536,886,886,886,886,0
|
|
20230724,163900,6247057536,886,886,886,886,0
|
|
20230724,163800,6247057536,886,886,886,886,35622
|
|
20230724,163700,6247057536,886,886,886,886,0
|
|
20230724,163600,6247057536,886,886,886,886,0
|
|
20230724,163500,6247057536,886,886,886,886,0
|
|
20230724,163400,6247057536,886,886,886,886,0
|
|
20230724,163300,6247057536,886,886,886,886,0
|
|
20230724,163200,6247057536,886,886,886,886,0
|
|
20230724,163100,6247057536,886,886,886,886,0
|
|
20230724,163000,6247057536,886,886,886,886,0
|
|
20230724,162900,6247057536,886,886,886,886,0
|
|
20230724,162800,6247057536,886,886,886,886,0
|
|
20230724,162700,6247057536,886,886,886,886,0
|
|
20230724,162600,6247057536,886,886,886,886,0
|
|
20230724,162500,6247057536,886,886,886,886,0
|
|
20230724,162400,6247057536,886,886,886,886,0
|
|
20230724,162300,6247057536,886,886,886,886,0
|
|
20230724,162200,6247057536,886,886,886,886,0
|
|
20230724,162100,6247057536,886,886,886,886,0
|
|
20230724,162000,6247057536,886,886,886,886,0
|
|
20230724,161900,6247057536,886,886,886,886,0
|
|
20230724,161800,6247057536,886,886,886,886,0
|
|
20230724,161700,6247057536,886,886,886,886,0
|
|
20230724,161600,6247057536,886,886,886,886,0
|
|
20230724,161500,6247057536,886,886,886,886,0
|
|
20230724,161400,6247057536,886,886,886,886,0
|
|
20230724,161300,6247057536,886,886,886,886,0
|
|
20230724,161200,6247057536,886,886,886,886,0
|
|
20230724,161100,6247057536,886,886,886,886,0
|
|
20230724,161000,6247057536,886,886,886,886,0
|
|
20230724,160900,6247057536,886,886,886,886,0
|
|
20230724,160800,6247057536,886,886,886,886,35622
|
|
20230724,160700,6247057536,886,886,886,886,0
|
|
20230724,160600,6247057536,886,886,886,886,0
|
|
20230724,160500,6247057536,886,886,886,886,0
|
|
20230724,160400,6247057536,886,886,886,886,0
|
|
20230724,160300,6247057536,886,886,886,886,0
|
|
20230724,160200,6247057536,886,886,886,886,0
|
|
20230724,160100,6247057536,886,886,886,886,0
|
|
20230724,160000,6247057536,886,886,886,886,0
|
|
20230724,155900,6247057536,886,886,886,886,0
|
|
20230724,155800,6247057536,886,886,886,886,0
|
|
20230724,155700,6247057536,886,886,886,886,0
|
|
20230724,155600,6247057536,886,886,886,886,0
|
|
20230724,155500,6247057536,886,886,886,886,0
|
|
20230724,155400,6247057536,886,886,886,886,0
|
|
20230724,155300,6247057536,886,886,886,886,0
|
|
20230724,155200,6247057536,886,886,886,886,0
|
|
20230724,155100,6247057536,886,886,886,886,0
|
|
20230724,155000,6247057536,886,886,886,886,0
|
|
20230724,154900,6247057536,886,886,886,886,0
|
|
20230724,154800,6247057536,886,886,886,886,0
|
|
20230724,154700,6247057536,886,886,886,886,0
|
|
20230724,154600,6247057536,886,886,886,886,0
|
|
20230724,154500,6247057536,886,886,886,886,0
|
|
20230724,154400,6247057536,886,886,886,886,0
|
|
20230724,154300,6247057536,886,886,886,886,0
|
|
20230724,154200,6247057536,886,886,886,886,0
|
|
20230724,154100,6247057536,886,886,886,886,0
|
|
20230724,154000,6247057536,886,886,886,886,0
|
|
20230724,153900,6247057536,886,886,886,886,0
|
|
20230724,153800,6247057536,886,886,886,886,35622
|
|
20230724,153700,6247057536,886,886,886,886,0
|
|
20230724,153600,6247057536,886,886,886,886,0
|
|
20230724,153500,6247057536,886,886,886,886,0
|
|
20230724,153400,6247057536,886,886,886,886,0
|
|
20230724,153300,6247057536,886,886,886,886,0
|
|
20230724,153200,6247057536,886,886,886,886,0
|
|
20230724,153100,6247057536,886,886,886,886,0
|
|
20230724,153000,6247057536,886,886,886,886,35622
|
|
20230724,152900,6215496444,886,886,886,886,0
|
|
20230724,152800,6215496444,886,886,886,886,0
|
|
20230724,152700,6215496444,886,886,886,886,0
|
|
20230724,152600,6215496444,886,886,886,886,0
|
|
20230724,152500,6215496444,886,886,886,886,0
|
|
20230724,152400,6215496444,886,886,886,886,0
|
|
20230724,152300,6215496444,886,886,886,886,0
|
|
20230724,152200,6215496444,886,886,886,886,0
|
|
20230724,152100,6215496444,886,886,886,886,0
|
|
20230724,152000,6215496444,886,886,886,886,0
|
|
20230724,151900,6215496444,886,892,892,886,215
|
|
20230724,151800,6215304882,888,887,888,885,4906
|
|
20230724,151700,6210953147,887,887,887,887,593
|
|
20230724,151600,6210427156,893,887,893,883,12844
|
|
20230724,151500,6199050625,887,890,890,887,4515
|
|
20230724,151400,6195033945,890,895,895,890,3524
|
|
20230724,151300,6191895705,890,897,897,890,52
|
|
20230724,151200,6191849161,890,889,898,889,3242
|
|
20230724,151100,6188959534,890,892,898,889,7393
|
|
20230724,151000,6182360505,893,890,893,886,3578
|
|
20230724,150900,6179175005,890,894,894,886,1490
|
|
20230724,150800,6177854810,894,897,897,885,608
|
|
20230724,150700,6177315243,897,883,906,878,20737
|
|
20230724,150600,6158796363,878,884,885,878,596
|
|
20230724,150500,6158272314,884,879,884,879,1355
|
|
20230724,150400,6157079454,879,876,879,876,2627
|
|
20230724,150300,6154776408,876,876,876,876,3751
|
|
20230724,150200,6151490532,877,881,881,877,14195
|
|
20230724,150100,6138999867,881,884,885,881,3835
|
|
20230724,150000,6135614137,884,880,884,880,2670
|
|
20230724,145900,6133260746,880,886,886,880,4522
|
|
20230724,145800,6129274817,887,886,887,881,7323
|
|
20230724,145700,6122812670,886,887,887,886,1122
|
|
20230724,145600,6121818146,887,884,887,882,4926
|
|
20230724,145500,6117468934,884,883,884,881,2310
|
|
20230724,145400,6115430411,883,878,883,875,4605
|
|
20230724,145300,6111391305,875,878,878,875,847
|
|
20230724,145200,6110649056,877,885,885,877,4089
|
|
20230724,145100,6107041876,885,885,886,877,6778
|
|
20230724,145000,6101056132,885,872,885,872,2192
|
|
20230724,144900,6099130646,871,878,881,869,20425
|
|
20230724,144800,6081306600,878,885,887,869,62405
|
|
20230724,144700,6026561177,887,885,890,884,9072
|
|
20230724,144600,6018516340,884,888,890,884,6786
|
|
20230724,144500,6012488265,888,888,891,888,12627
|
|
20230724,144400,6001265773,888,896,903,884,12464
|
|
20230724,144300,5990045442,900,880,900,880,8722
|
|
20230724,144200,5982234246,880,880,884,880,8490
|
|
20230724,144100,5974763006,880,888,890,880,17577
|
|
20230724,144000,5959224740,888,883,890,883,5214
|
|
20230724,143900,5954596655,890,882,890,877,13980
|
|
20230724,143800,5942284676,891,895,895,881,20509
|
|
20230724,143700,5924101048,888,879,905,878,38001
|
|
20230724,143600,5890093575,878,870,879,869,7749
|
|
20230724,143500,5883301577,870,872,872,867,20898
|
|
20230724,143400,5865139680,868,881,881,867,29512
|
|
20230724,143300,5839428634,880,875,886,872,28168
|
|
20230724,143200,5814628835,875,894,905,875,87879
|
|
20230724,143100,5736413651,893,877,894,860,51765
|
|
20230724,143000,5690975108,883,880,887,877,50450
|
|
20230724,142900,5646527146,876,876,876,876,0
|
|
20230724,142800,5646527146,876,876,876,876,0
|
|
20230724,142700,5646527146,876,871,876,869,19871
|
|
20230724,142600,5629184907,871,865,871,860,49486
|
|
20230724,142500,5586115246,865,863,870,858,9429
|
|
20230724,142400,5577941709,860,861,863,856,2451
|
|
20230724,142300,5575832904,861,849,861,846,8696
|
|
20230724,142200,5568440818,846,844,854,844,2273
|
|
20230724,142100,5566520296,844,853,860,844,14879
|
|
20230724,142000,5553875495,865,856,873,850,56607
|
|
20230724,141900,5505030503,856,842,862,842,20192
|
|
20230724,141800,5487868732,842,828,842,828,11568
|
|
20230724,141700,5478170439,835,829,835,829,33655
|
|
20230724,141600,5450092411,829,829,829,829,2
|
|
20230724,141500,5450090753,829,829,829,829,4501
|
|
20230724,141400,5446359424,829,827,829,822,4243
|
|
20230724,141300,5442846275,828,829,829,828,44
|
|
20230724,141200,5442809841,829,824,829,818,2374
|
|
20230724,141100,5440849425,824,824,824,824,3859
|
|
20230724,141000,5437669609,824,823,824,823,505
|
|
20230724,140900,5437253993,823,818,823,818,2
|
|
20230724,140800,5437252352,823,823,823,817,1604
|
|
20230724,140700,5435932272,823,816,823,816,10335
|
|
20230724,140600,5427428959,823,823,823,816,4
|
|
20230724,140500,5427425681,816,815,823,815,5919
|
|
20230724,140400,5422601476,820,821,821,815,3328
|
|
20230724,140300,5419888184,820,830,830,820,7633
|
|
20230724,140200,5413610722,831,822,831,821,11246
|
|
20230724,140100,5404350276,822,825,825,821,1075
|
|
20230724,140000,5403466573,826,831,832,826,6576
|
|
20230724,135900,5398003666,831,832,832,829,373
|
|
20230724,135800,5397694202,829,832,832,829,605
|
|
20230724,135700,5397192003,832,831,833,826,5402
|
|
20230724,135600,5392698304,830,831,831,825,1354
|
|
20230724,135500,5391574140,831,824,831,824,1878
|
|
20230724,135400,5390015503,832,824,834,824,6058
|
|
20230724,135300,5384986929,824,817,824,817,10603
|
|
20230724,135200,5376324264,817,822,822,817,1555
|
|
20230724,135100,5375051440,822,823,823,819,2315
|
|
20230724,135000,5373147660,823,823,823,823,0
|
|
20230724,134900,5373147660,823,824,824,817,15
|
|
20230724,134800,5373135308,824,814,824,814,1889
|
|
20230724,134700,5371585214,820,820,820,820,3
|
|
20230724,134600,5371582754,820,821,823,814,6799
|
|
20230724,134500,5366003895,821,813,822,813,5035
|
|
20230724,134400,5361869465,823,822,823,822,14
|
|
20230724,134300,5361857944,811,822,823,811,9844
|
|
20230724,134200,5353764096,823,812,823,812,8003
|
|
20230724,134100,5347220457,810,811,813,810,1533
|
|
20230724,134000,5345975275,812,813,813,806,61415
|
|
20230724,133900,5296276176,814,814,814,813,186
|
|
20230724,133800,5296124773,815,812,815,812,2
|
|
20230724,133700,5296123146,816,815,816,815,300
|
|
20230724,133600,5295878546,816,816,816,816,61
|
|
20230724,133500,5295828770,816,813,816,813,192
|
|
20230724,133400,5295672473,812,812,812,811,66
|
|
20230724,133300,5295618936,810,812,812,810,310
|
|
20230724,133200,5295367816,814,814,814,814,2
|
|
20230724,133100,5295366188,814,814,814,814,3
|
|
20230724,133000,5295363746,810,811,811,810,857
|
|
20230724,132900,5294669378,814,810,814,810,20
|
|
20230724,132800,5294653102,814,814,814,814,2
|
|
20230724,132700,5294651474,810,810,810,810,0
|
|
20230724,132600,5294651474,810,810,810,810,7
|
|
20230724,132500,5294645804,810,810,810,810,0
|
|
20230724,132400,5294645804,810,810,810,810,90
|
|
20230724,132300,5294572904,810,810,810,810,0
|
|
20230724,132200,5294572904,810,810,810,810,1
|
|
20230724,132100,5294572094,810,812,812,810,5357
|
|
20230724,132000,5290227760,811,811,811,811,1
|
|
20230724,131900,5290226949,819,820,820,811,2807
|
|
20230724,131800,5287927565,820,815,820,815,990
|
|
20230724,131700,5287120535,814,814,814,814,50
|
|
20230724,131600,5287079835,814,810,814,810,264
|
|
20230724,131500,5286865859,808,808,808,808,1659
|
|
20230724,131400,5285525387,808,810,810,808,1403
|
|
20230724,131300,5284391481,808,808,810,808,4771
|
|
20230724,131200,5280536309,809,810,816,809,16564
|
|
20230724,131100,5267119499,810,817,817,810,4376
|
|
20230724,131000,5263574869,817,817,817,810,806
|
|
20230724,130900,5262921626,817,817,817,817,140
|
|
20230724,130800,5262807246,817,817,817,817,83
|
|
20230724,130700,5262739435,817,810,817,810,5
|
|
20230724,130600,5262735367,811,811,811,811,359
|
|
20230724,130500,5262444218,819,818,819,810,3599
|
|
20230724,130400,5259521715,820,820,820,820,0
|
|
20230724,130300,5259521715,820,820,820,813,29
|
|
20230724,130200,5259498110,815,816,820,815,2262
|
|
20230724,130100,5257653097,820,820,820,820,1695
|
|
20230724,130000,5256263197,816,823,823,815,3245
|
|
20230724,125900,5253614981,817,817,823,817,6933
|
|
20230724,125800,5247949514,824,822,824,817,5191
|
|
20230724,125700,5243677664,823,816,823,816,2081
|
|
20230724,125600,5241965564,817,816,823,816,1312
|
|
20230724,125500,5240892554,826,809,826,809,26793
|
|
20230724,125400,5218871536,815,813,828,806,12226
|
|
20230724,125300,5208859894,816,810,816,810,6864
|
|
20230724,125200,5203266010,806,806,818,805,8745
|
|
20230724,125100,5196156222,808,806,808,806,1576
|
|
20230724,125000,5194885964,806,809,809,806,302
|
|
20230724,124900,5194641649,809,806,809,806,46
|
|
20230724,124800,5194604570,809,807,809,805,778
|
|
20230724,124700,5193977054,807,807,811,807,584
|
|
20230724,124600,5193505750,807,805,807,805,363
|
|
20230724,124500,5193212849,807,807,807,805,828
|
|
20230724,124400,5192545362,806,805,807,805,10
|
|
20230724,124300,5192537298,807,809,809,805,8962
|
|
20230724,124200,5185294181,809,810,813,809,15407
|
|
20230724,124100,5172810128,813,813,813,813,0
|
|
20230724,124000,5172810128,813,812,813,812,331
|
|
20230724,123900,5172541355,812,811,812,810,3496
|
|
20230724,123800,5169708764,811,805,811,805,3872
|
|
20230724,123700,5166589045,809,810,810,805,926
|
|
20230724,123600,5165842674,808,806,808,805,289
|
|
20230724,123500,5165609300,805,809,809,805,891
|
|
20230724,123400,5164889783,810,808,810,808,82
|
|
20230724,123300,5164823462,808,807,808,805,229
|
|
20230724,123200,5164638662,809,803,809,803,1072
|
|
20230724,123100,5163772319,803,804,804,803,6047
|
|
20230724,123000,5158913393,804,804,804,804,931
|
|
20230724,122900,5158164869,807,807,807,807,1384
|
|
20230724,122800,5157047981,805,805,805,805,619
|
|
20230724,122700,5156549686,805,805,805,805,69
|
|
20230724,122600,5156494141,802,806,806,802,558
|
|
20230724,122500,5156045884,806,809,809,802,1219
|
|
20230724,122400,5155067139,809,810,812,808,149
|
|
20230724,122300,5154946574,812,808,812,804,2844
|
|
20230724,122200,5152644127,808,802,808,801,2538
|
|
20230724,122100,5150603825,804,803,804,802,589
|
|
20230724,122000,5150131244,803,805,810,803,17810
|
|
20230724,121900,5135813716,804,806,807,804,43428
|
|
20230724,121800,5100827591,807,808,809,806,29961
|
|
20230724,121700,5076677115,807,809,809,806,3820
|
|
20230724,121600,5073595579,809,806,809,806,694
|
|
20230724,121500,5073034947,809,807,812,806,3194
|
|
20230724,121400,5070459058,812,807,812,807,5173
|
|
20230724,121300,5066274345,807,811,814,807,5286
|
|
20230724,121200,5061993925,814,812,814,811,682
|
|
20230724,121100,5061440586,814,819,819,812,16003
|
|
20230724,121000,5048404844,819,828,828,815,115804
|
|
20230724,120900,4953898693,827,830,831,827,17090
|
|
20230724,120800,4939729849,832,828,832,823,11000
|
|
20230724,120700,4930619492,828,820,828,820,30549
|
|
20230724,120600,4905471117,820,818,820,818,17509
|
|
20230724,120500,4891145131,818,812,820,812,21796
|
|
20230724,120400,4873316165,812,811,815,810,6043
|
|
20230724,120300,4868405156,815,806,815,806,3914
|
|
20230724,120200,4865227972,806,805,806,804,3359
|
|
20230724,120100,4862526305,804,808,808,804,1447
|
|
20230724,120000,4861361578,808,813,818,804,55414
|
|
20230724,115900,4816522942,814,814,817,813,18091
|
|
20230724,115800,4801784706,814,815,823,813,26353
|
|
20230724,115700,4780209063,816,819,819,815,7498
|
|
20230724,115600,4774097395,819,815,819,815,235
|
|
20230724,115500,4773905402,817,812,821,812,7954
|
|
20230724,115400,4767402622,818,809,819,809,7746
|
|
20230724,115300,4761085489,809,807,809,806,5364
|
|
20230724,115200,4756749985,808,805,814,805,17104
|
|
20230724,115100,4742865409,814,802,814,802,15227
|
|
20230724,115000,4730532355,802,795,802,795,5866
|
|
20230724,114900,4725843683,799,797,803,788,17668
|
|
20230724,114800,4711723890,797,785,800,785,20934
|
|
20230724,114700,4695078585,785,786,790,785,18026
|
|
20230724,114600,4680921721,786,786,787,786,1979
|
|
20230724,114500,4679365395,786,788,789,786,5384
|
|
20230724,114400,4675131212,789,787,789,787,1812
|
|
20230724,114300,4673705164,787,790,790,787,428
|
|
20230724,114200,4673367785,791,789,791,786,8630
|
|
20230724,114100,4666558097,788,785,788,785,3195
|
|
20230724,114000,4664041062,785,789,789,784,40379
|
|
20230724,113900,4632280851,790,789,790,789,2350
|
|
20230724,113800,4630424441,789,791,791,788,1847
|
|
20230724,113700,4628966813,791,790,792,788,6524
|
|
20230724,113600,4623816350,790,790,792,790,3372
|
|
20230724,113500,4621149938,790,799,799,787,130882
|
|
20230724,113400,4517198703,800,800,800,799,4545
|
|
20230724,113300,4513562879,801,801,802,800,2053
|
|
20230724,113200,4511919665,802,800,802,799,2286
|
|
20230724,113100,4510091153,800,801,802,800,14308
|
|
20230724,113000,4498642012,801,802,803,801,3041
|
|
20230724,112900,4496205288,803,803,803,803,190
|
|
20230724,112800,4496052718,803,800,803,800,2640
|
|
20230724,112700,4493937243,802,802,802,800,2717
|
|
20230724,112600,4491759225,800,802,802,800,9759
|
|
20230724,112500,4483942349,802,804,807,802,8037
|
|
20230724,112400,4477479129,804,802,804,800,5620
|
|
20230724,112300,4472974732,800,801,803,800,4298
|
|
20230724,112200,4469531642,801,804,804,801,7197
|
|
20230724,112100,4463766151,803,805,805,803,16
|
|
20230724,112000,4463753287,805,804,806,804,1116
|
|
20230724,111900,4462854015,806,806,808,803,9066
|
|
20230724,111800,4455553284,808,808,810,808,3526
|
|
20230724,111700,4452702481,809,802,809,802,5812
|
|
20230724,111600,4448025332,802,802,802,800,3434
|
|
20230724,111500,4445274344,802,800,802,800,1692
|
|
20230724,111400,4443917960,800,800,803,800,9003
|
|
20230724,111300,4436711357,800,802,802,800,5
|
|
20230724,111200,4436707351,797,800,801,797,5685
|
|
20230724,111100,4432163321,802,804,804,795,31356
|
|
20230724,111000,4407090390,804,805,806,803,5828
|
|
20230724,110900,4402402651,805,802,806,802,1530
|
|
20230724,110800,4401172095,802,802,805,801,7612
|
|
20230724,110700,4395061181,802,815,815,802,7778
|
|
20230724,110600,4388793103,815,819,820,813,9944
|
|
20230724,110500,4380668017,819,813,819,813,10272
|
|
20230724,110400,4372288679,813,815,815,812,59
|
|
20230724,110300,4372240656,815,810,815,809,2473
|
|
20230724,110200,4370236408,810,810,815,808,3783
|
|
20230724,110100,4367164146,809,809,813,807,1343
|
|
20230724,110000,4366076393,809,805,809,802,11526
|
|
20230724,105900,4356801667,806,813,814,806,4144
|
|
20230724,105800,4353447203,813,815,822,810,57732
|
|
20230724,105700,4306277322,815,796,816,796,59630
|
|
20230724,105600,4257975514,796,800,804,794,33453
|
|
20230724,105500,4231252214,802,788,811,787,33234
|
|
20230724,105400,4204676548,791,780,800,772,46483
|
|
20230724,105300,4168057614,780,761,782,758,35416
|
|
20230724,105200,4140946774,766,767,767,762,43277
|
|
20230724,105100,4107847468,770,784,784,758,115781
|
|
20230724,105000,4018332453,784,792,792,784,61033
|
|
20230724,104900,3970391294,792,794,794,787,10814
|
|
20230724,104800,3961852648,799,786,799,786,25277
|
|
20230724,104700,3941873210,786,789,790,785,29330
|
|
20230724,104600,3918817599,792,794,797,787,44042
|
|
20230724,104500,3884002133,799,797,800,794,20120
|
|
20230724,104400,3867960362,797,796,798,793,11443
|
|
20230724,104300,3858864448,795,792,799,790,26320
|
|
20230724,104200,3837937070,792,798,798,787,57218
|
|
20230724,104100,3792597828,798,793,798,787,31105
|
|
20230724,104000,3767994432,794,821,821,794,180802
|
|
20230724,103900,3622806758,821,822,822,813,30827
|
|
20230724,103800,3597577039,823,819,826,818,7067
|
|
20230724,103700,3591771265,820,821,821,817,1227
|
|
20230724,103600,3590764634,821,817,822,815,7592
|
|
20230724,103500,3584540938,819,819,819,815,3887
|
|
20230724,103400,3581365936,819,816,819,813,3805
|
|
20230724,103300,3578254764,815,816,816,812,3167
|
|
20230724,103200,3575677314,814,817,819,810,4696
|
|
20230724,103100,3571854604,812,810,819,810,10063
|
|
20230724,103000,3563674356,811,815,815,805,34079
|
|
20230724,102900,3536095513,814,821,821,808,34818
|
|
20230724,102800,3507764983,821,816,821,811,11561
|
|
20230724,102700,3498343019,812,821,822,812,22286
|
|
20230724,102600,3480144237,822,809,822,809,22231
|
|
20230724,102500,3462025536,809,807,814,804,15037
|
|
20230724,102400,3449867082,804,804,807,802,25737
|
|
20230724,102300,3429163451,805,807,812,804,28668
|
|
20230724,102200,3406033256,807,814,817,805,30312
|
|
20230724,102100,3381462836,812,820,831,812,80295
|
|
20230724,102000,3315279959,819,825,828,819,20884
|
|
20230724,101900,3298107562,825,830,832,824,25412
|
|
20230724,101800,3277054200,830,823,830,823,26014
|
|
20230724,101700,3255469191,822,821,827,821,3879
|
|
20230724,101600,3252279240,821,828,830,819,10079
|
|
20230724,101500,3243982861,818,822,833,814,32628
|
|
20230724,101400,3217098105,821,822,822,815,2721
|
|
20230724,101300,3214862017,815,820,828,809,36634
|
|
20230724,101200,3184945046,821,819,827,808,75604
|
|
20230724,101100,3122965110,819,813,822,804,74443
|
|
20230724,101000,3062609401,812,810,812,799,59080
|
|
20230724,100900,3014961930,801,796,810,790,128966
|
|
20230724,100800,2912022317,796,799,806,793,91431
|
|
20230724,100700,2838978107,798,812,821,798,89785
|
|
20230724,100600,2766696363,821,834,834,813,77395
|
|
20230724,100500,2703015719,833,812,839,804,113237
|
|
20230724,100400,2610044118,824,810,838,799,135926
|
|
20230724,100300,2499940890,785,797,818,783,225610
|
|
20230724,100200,2320081017,802,802,802,802,0
|
|
20230724,100100,2320081017,802,848,855,802,159545
|
|
20230724,100000,2187484681,857,877,877,840,60070
|
|
20230724,095900,2135911736,875,882,882,871,57709
|
|
20230724,095800,2085406609,882,892,892,882,18875
|
|
20230724,095700,2068693830,892,892,892,885,5110
|
|
20230724,095600,2064165650,892,895,895,868,41488
|
|
20230724,095500,2027683741,894,912,912,874,41963
|
|
20230724,095400,1989997696,912,880,918,874,97990
|
|
20230724,095300,1902563067,873,890,895,873,63138
|
|
20230724,095200,1846618804,849,849,849,849,0
|
|
20230724,095100,1846618804,849,900,900,849,80236
|
|
20230724,095000,1776703644,900,920,920,899,131055
|
|
20230724,094900,1658234064,920,934,939,917,102984
|
|
20230724,094800,1562910244,934,938,944,932,66251
|
|
20230724,094700,1500933976,940,945,948,934,33412
|
|
20230724,094600,1469507856,948,950,953,943,38364
|
|
20230724,094500,1433158966,948,946,953,946,25216
|
|
20230724,094400,1409153821,952,950,970,945,39236
|
|
20230724,094300,1371872829,946,932,950,929,78082
|
|
20230724,094200,1298782747,932,943,943,930,44589
|
|
20230724,094100,1256917199,946,946,946,946,0
|
|
20230724,094000,1256917199,946,952,952,946,13433
|
|
20230724,093900,1244163762,954,958,961,954,33854
|
|
20230724,093800,1211790774,958,965,969,958,35880
|
|
20230724,093700,1177278193,966,966,970,966,12088
|
|
20230724,093600,1165588721,970,973,975,966,54028
|
|
20230724,093500,1113162048,975,980,982,975,39183
|
|
20230724,093400,1074870870,981,982,988,981,30800
|
|
20230724,093300,1044630862,981,985,985,981,8339
|
|
20230724,093200,1036430550,984,983,984,983,1706
|
|
20230724,093100,1034753138,983,980,983,975,6602
|
|
20230724,093000,1028289250,977,981,981,975,16609
|
|
20230724,092900,1012068241,981,990,990,981,30988
|
|
20230724,092800,981522183,997,997,999,996,15723
|
|
20230724,092700,965820732,999,996,999,987,10202
|
|
20230724,092600,955641640,984,980,987,979,16447
|
|
20230724,092500,939458933,976,969,977,969,14857
|
|
20230724,092400,924990051,969,969,969,957,27619
|
|
20230724,092300,898382259,970,990,990,960,24646
|
|
20230724,092200,874246302,989,1002,1002,988,85983
|
|
20230724,092100,788718337,1007,1003,1007,1001,21343
|
|
20230724,092000,767319621,1003,1003,1003,1003,7038
|
|
20230724,091900,760260507,1003,1003,1010,1003,6414
|
|
20230724,091800,753805144,1003,1006,1006,999,48822
|
|
20230724,091700,704901969,1001,1014,1014,997,73674
|
|
20230724,091600,630745497,1014,1022,1022,1014,252884
|
|
20230724,091500,373018596,1023,1024,1028,1023,14254
|
|
20230724,091400,358415408,1024,1042,1042,1023,17128
|
|
20230724,091300,340785637,1044,1037,1045,1030,55410
|
|
20230724,091200,283373523,1038,1043,1045,1038,1602
|
|
20230724,091100,281706156,1043,1043,1045,1042,9689
|
|
20230724,091000,271595509,1043,1044,1044,1039,8970
|
|
20230724,090900,262266383,1045,1030,1045,1029,15574
|
|
20230724,090800,246110360,1028,1022,1028,1022,776
|
|
20230724,090700,245313874,1022,1028,1028,1020,62283
|
|
20230724,090600,181756078,1024,1027,1027,1022,1642
|
|
20230724,090500,180072245,1021,1021,1023,1021,13840
|
|
20230724,090400,165940342,1020,1021,1027,1020,28629
|
|
20230724,090300,136712890,1020,1027,1029,1020,22286
|
|
20230724,090200,113975562,1027,1028,1028,1018,23509
|
|
20230724,090100,89932552,1028,1041,1044,1026,24556
|
|
20230724,090000,64558525,1040,1050,1050,1040,59620
|