618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191500,353810919,782,782,782,782,14703
|
|
20230724,191400,353810919,782,782,782,782,0
|
|
20230724,191300,353810919,782,782,782,782,0
|
|
20230724,191200,353810919,782,782,782,782,0
|
|
20230724,191100,353810919,782,782,782,782,0
|
|
20230724,191000,353810919,782,782,782,782,0
|
|
20230724,190900,353810919,782,782,782,782,0
|
|
20230724,190800,353810919,782,782,782,782,0
|
|
20230724,190700,353810919,782,782,782,782,0
|
|
20230724,190600,353810919,782,782,782,782,0
|
|
20230724,190500,353810919,782,782,782,782,0
|
|
20230724,190400,353810919,782,782,782,782,0
|
|
20230724,190300,353810919,782,782,782,782,0
|
|
20230724,190200,353810919,782,782,782,782,0
|
|
20230724,190100,353810919,782,782,782,782,0
|
|
20230724,190000,353810919,782,782,782,782,0
|
|
20230724,185900,353810919,782,782,782,782,0
|
|
20230724,185800,353810919,782,782,782,782,0
|
|
20230724,185700,353810919,782,782,782,782,0
|
|
20230724,185600,353810919,782,782,782,782,0
|
|
20230724,185500,353810919,782,782,782,782,0
|
|
20230724,185400,353810919,782,782,782,782,0
|
|
20230724,185300,353810919,782,782,782,782,0
|
|
20230724,185200,353810919,782,782,782,782,0
|
|
20230724,185100,353810919,782,782,782,782,0
|
|
20230724,185000,353810919,782,782,782,782,0
|
|
20230724,184900,353810919,782,782,782,782,0
|
|
20230724,184800,353810919,782,782,782,782,0
|
|
20230724,184700,353810919,782,782,782,782,0
|
|
20230724,184600,353810919,782,782,782,782,0
|
|
20230724,184500,353810919,782,782,782,782,14703
|
|
20230724,184400,353810919,782,782,782,782,0
|
|
20230724,184300,353810919,782,782,782,782,0
|
|
20230724,184200,353810919,782,782,782,782,0
|
|
20230724,184100,353810919,782,782,782,782,0
|
|
20230724,184000,353810919,782,782,782,782,0
|
|
20230724,183900,353810919,782,782,782,782,0
|
|
20230724,183800,353810919,782,782,782,782,0
|
|
20230724,183700,353810919,782,782,782,782,0
|
|
20230724,183600,353810919,782,782,782,782,0
|
|
20230724,183500,353810919,782,782,782,782,0
|
|
20230724,183400,353810919,782,782,782,782,0
|
|
20230724,183300,353810919,782,782,782,782,0
|
|
20230724,183200,353810919,782,782,782,782,0
|
|
20230724,183100,353810919,782,782,782,782,0
|
|
20230724,183000,353810919,782,782,782,782,0
|
|
20230724,182900,353810919,782,782,782,782,0
|
|
20230724,182800,353810919,782,782,782,782,0
|
|
20230724,182700,353810919,782,782,782,782,0
|
|
20230724,182600,353810919,782,782,782,782,0
|
|
20230724,182500,353810919,782,782,782,782,0
|
|
20230724,182400,353810919,782,782,782,782,0
|
|
20230724,182300,353810919,782,782,782,782,0
|
|
20230724,182200,353810919,782,782,782,782,0
|
|
20230724,182100,353810919,782,782,782,782,0
|
|
20230724,182000,353810919,782,782,782,782,0
|
|
20230724,181900,353810919,782,782,782,782,0
|
|
20230724,181800,353810919,782,782,782,782,0
|
|
20230724,181700,353810919,782,782,782,782,0
|
|
20230724,181600,353810919,782,782,782,782,0
|
|
20230724,181500,353810919,782,782,782,782,14703
|
|
20230724,181400,353810919,782,782,782,782,0
|
|
20230724,181300,353810919,782,782,782,782,0
|
|
20230724,181200,353810919,782,782,782,782,0
|
|
20230724,181100,353810919,782,782,782,782,0
|
|
20230724,181000,353810919,782,782,782,782,0
|
|
20230724,180900,353810919,782,782,782,782,0
|
|
20230724,180800,353810919,782,782,782,782,0
|
|
20230724,180700,353810919,782,782,782,782,0
|
|
20230724,180600,353810919,782,782,782,782,0
|
|
20230724,180500,353810919,782,782,782,782,0
|
|
20230724,180400,353810919,782,782,782,782,0
|
|
20230724,180300,353810919,782,782,782,782,0
|
|
20230724,180200,353810919,782,782,782,782,0
|
|
20230724,180100,353810919,782,782,782,782,0
|
|
20230724,180000,353810919,782,782,782,782,0
|
|
20230724,175900,353810919,782,782,782,782,0
|
|
20230724,175800,353810919,782,782,782,782,0
|
|
20230724,175700,353810919,782,782,782,782,0
|
|
20230724,175600,353810919,782,782,782,782,0
|
|
20230724,175500,353810919,782,782,782,782,0
|
|
20230724,175400,353810919,782,782,782,782,0
|
|
20230724,175300,353810919,782,782,782,782,0
|
|
20230724,175200,353810919,782,782,782,782,0
|
|
20230724,175100,353810919,782,782,782,782,0
|
|
20230724,175000,353810919,782,782,782,782,0
|
|
20230724,174900,353810919,782,782,782,782,0
|
|
20230724,174800,353810919,782,782,782,782,0
|
|
20230724,174700,353810919,782,782,782,782,0
|
|
20230724,174600,353810919,782,782,782,782,0
|
|
20230724,174500,353810919,782,782,782,782,14703
|
|
20230724,174400,353810919,782,782,782,782,0
|
|
20230724,174300,353810919,782,782,782,782,0
|
|
20230724,174200,353810919,782,782,782,782,0
|
|
20230724,174100,353810919,782,782,782,782,0
|
|
20230724,174000,353810919,782,782,782,782,0
|
|
20230724,173900,353810919,782,782,782,782,0
|
|
20230724,173800,353810919,782,782,782,782,0
|
|
20230724,173700,353810919,782,782,782,782,0
|
|
20230724,173600,353810919,782,782,782,782,0
|
|
20230724,173500,353810919,782,782,782,782,0
|
|
20230724,173400,353810919,782,782,782,782,0
|
|
20230724,173300,353810919,782,782,782,782,0
|
|
20230724,173200,353810919,782,782,782,782,0
|
|
20230724,173100,353810919,782,782,782,782,0
|
|
20230724,173000,353810919,782,782,782,782,0
|
|
20230724,172900,353810919,782,782,782,782,0
|
|
20230724,172800,353810919,782,782,782,782,0
|
|
20230724,172700,353810919,782,782,782,782,0
|
|
20230724,172600,353810919,782,782,782,782,0
|
|
20230724,172500,353810919,782,782,782,782,0
|
|
20230724,172400,353810919,782,782,782,782,0
|
|
20230724,172300,353810919,782,782,782,782,0
|
|
20230724,172200,353810919,782,782,782,782,0
|
|
20230724,172100,353810919,782,782,782,782,0
|
|
20230724,172000,353810919,782,782,782,782,0
|
|
20230724,171900,353810919,782,782,782,782,0
|
|
20230724,171800,353810919,782,782,782,782,0
|
|
20230724,171700,353810919,782,782,782,782,0
|
|
20230724,171600,353810919,782,782,782,782,0
|
|
20230724,171500,353810919,782,782,782,782,14703
|
|
20230724,171400,353810919,782,782,782,782,0
|
|
20230724,171300,353810919,782,782,782,782,0
|
|
20230724,171200,353810919,782,782,782,782,0
|
|
20230724,171100,353810919,782,782,782,782,0
|
|
20230724,171000,353810919,782,782,782,782,0
|
|
20230724,170900,353810919,782,782,782,782,0
|
|
20230724,170800,353810919,782,782,782,782,0
|
|
20230724,170700,353810919,782,782,782,782,0
|
|
20230724,170600,353810919,782,782,782,782,0
|
|
20230724,170500,353810919,782,782,782,782,0
|
|
20230724,170400,353810919,782,782,782,782,0
|
|
20230724,170300,353810919,782,782,782,782,0
|
|
20230724,170200,353810919,782,782,782,782,0
|
|
20230724,170100,353810919,782,782,782,782,0
|
|
20230724,170000,353810919,782,782,782,782,0
|
|
20230724,165900,353810919,782,782,782,782,0
|
|
20230724,165800,353810919,782,782,782,782,0
|
|
20230724,165700,353810919,782,782,782,782,0
|
|
20230724,165600,353810919,782,782,782,782,0
|
|
20230724,165500,353810919,782,782,782,782,0
|
|
20230724,165400,353810919,782,782,782,782,0
|
|
20230724,165300,353810919,782,782,782,782,0
|
|
20230724,165200,353810919,782,782,782,782,0
|
|
20230724,165100,353810919,782,782,782,782,0
|
|
20230724,165000,353810919,782,782,782,782,0
|
|
20230724,164900,353810919,782,782,782,782,0
|
|
20230724,164800,353810919,782,782,782,782,0
|
|
20230724,164700,353810919,782,782,782,782,0
|
|
20230724,164600,353810919,782,782,782,782,0
|
|
20230724,164500,353810919,782,782,782,782,14703
|
|
20230724,164400,353810919,782,782,782,782,0
|
|
20230724,164300,353810919,782,782,782,782,0
|
|
20230724,164200,353810919,782,782,782,782,0
|
|
20230724,164100,353810919,782,782,782,782,0
|
|
20230724,164000,353810919,782,782,782,782,0
|
|
20230724,163900,353810919,782,782,782,782,0
|
|
20230724,163800,353810919,782,782,782,782,0
|
|
20230724,163700,353810919,782,782,782,782,0
|
|
20230724,163600,353810919,782,782,782,782,0
|
|
20230724,163500,353810919,782,782,782,782,0
|
|
20230724,163400,353810919,782,782,782,782,0
|
|
20230724,163300,353810919,782,782,782,782,0
|
|
20230724,163200,353810919,782,782,782,782,0
|
|
20230724,163100,353810919,782,782,782,782,0
|
|
20230724,163000,353810919,782,782,782,782,0
|
|
20230724,162900,353810919,782,782,782,782,0
|
|
20230724,162800,353810919,782,782,782,782,0
|
|
20230724,162700,353810919,782,782,782,782,0
|
|
20230724,162600,353810919,782,782,782,782,0
|
|
20230724,162500,353810919,782,782,782,782,0
|
|
20230724,162400,353810919,782,782,782,782,0
|
|
20230724,162300,353810919,782,782,782,782,0
|
|
20230724,162200,353810919,782,782,782,782,0
|
|
20230724,162100,353810919,782,782,782,782,0
|
|
20230724,162000,353810919,782,782,782,782,0
|
|
20230724,161900,353810919,782,782,782,782,0
|
|
20230724,161800,353810919,782,782,782,782,0
|
|
20230724,161700,353810919,782,782,782,782,0
|
|
20230724,161600,353810919,782,782,782,782,0
|
|
20230724,161500,353810919,782,782,782,782,14703
|
|
20230724,161400,353810919,782,782,782,782,0
|
|
20230724,161300,353810919,782,782,782,782,0
|
|
20230724,161200,353810919,782,782,782,782,0
|
|
20230724,161100,353810919,782,782,782,782,0
|
|
20230724,161000,353810919,782,782,782,782,0
|
|
20230724,160900,353810919,782,782,782,782,0
|
|
20230724,160800,353810919,782,782,782,782,0
|
|
20230724,160700,353810919,782,782,782,782,0
|
|
20230724,160600,353810919,782,782,782,782,0
|
|
20230724,160500,353810919,782,782,782,782,0
|
|
20230724,160400,353810919,782,782,782,782,0
|
|
20230724,160300,353810919,782,782,782,782,0
|
|
20230724,160200,353810919,782,782,782,782,0
|
|
20230724,160100,353810919,782,782,782,782,0
|
|
20230724,160000,353810919,782,782,782,782,0
|
|
20230724,155900,353810919,782,782,782,782,0
|
|
20230724,155800,353810919,782,782,782,782,0
|
|
20230724,155700,353810919,782,782,782,782,0
|
|
20230724,155600,353810919,782,782,782,782,0
|
|
20230724,155500,353810919,782,782,782,782,0
|
|
20230724,155400,353810919,782,782,782,782,0
|
|
20230724,155300,353810919,782,782,782,782,0
|
|
20230724,155200,353810919,782,782,782,782,0
|
|
20230724,155100,353810919,782,782,782,782,0
|
|
20230724,155000,353810919,782,782,782,782,0
|
|
20230724,154900,353810919,782,782,782,782,0
|
|
20230724,154800,353810919,782,782,782,782,0
|
|
20230724,154700,353810919,782,782,782,782,0
|
|
20230724,154600,353810919,782,782,782,782,0
|
|
20230724,154500,353810919,782,782,782,782,14703
|
|
20230724,154400,353810919,782,782,782,782,0
|
|
20230724,154300,353810919,782,782,782,782,0
|
|
20230724,154200,353810919,782,782,782,782,0
|
|
20230724,154100,353810919,782,782,782,782,0
|
|
20230724,154000,353810919,782,782,782,782,0
|
|
20230724,153900,353810919,782,782,782,782,0
|
|
20230724,153800,353810919,782,782,782,782,0
|
|
20230724,153700,353810919,782,782,782,782,0
|
|
20230724,153600,353810919,782,782,782,782,0
|
|
20230724,153500,353810919,782,782,782,782,0
|
|
20230724,153400,353810919,782,782,782,782,0
|
|
20230724,153300,353810919,782,782,782,782,0
|
|
20230724,153200,353810919,782,782,782,782,0
|
|
20230724,153100,353810919,782,782,782,782,0
|
|
20230724,153000,353810919,782,782,782,782,14703
|
|
20230724,152900,342313173,787,787,787,787,0
|
|
20230724,152800,342313173,787,787,787,787,0
|
|
20230724,152700,342313173,787,787,787,787,0
|
|
20230724,152600,342313173,787,787,787,787,0
|
|
20230724,152500,342313173,787,787,787,787,0
|
|
20230724,152400,342313173,787,787,787,787,0
|
|
20230724,152300,342313173,787,787,787,787,0
|
|
20230724,152200,342313173,787,787,787,787,0
|
|
20230724,152100,342313173,787,787,787,787,0
|
|
20230724,152000,342313173,787,787,787,787,0
|
|
20230724,151900,342313173,787,787,787,787,96
|
|
20230724,151800,342237621,787,787,787,787,1789
|
|
20230724,151700,340829678,787,787,787,787,1
|
|
20230724,151600,340828891,789,789,789,789,1
|
|
20230724,151500,340828102,787,787,787,787,1393
|
|
20230724,151400,339731811,787,787,787,787,81
|
|
20230724,151300,339668064,787,787,787,787,93
|
|
20230724,151200,339594873,786,787,787,786,75
|
|
20230724,151100,339535851,786,786,787,786,3066
|
|
20230724,151000,337125903,786,786,786,786,100
|
|
20230724,150900,337047303,786,786,786,786,4
|
|
20230724,150800,337044159,786,783,787,780,10987
|
|
20230724,150700,328462775,782,783,783,782,3931
|
|
20230724,150600,325388732,783,787,787,783,1465
|
|
20230724,150500,324241556,787,786,787,786,2
|
|
20230724,150400,324239983,785,785,785,785,3012
|
|
20230724,150300,321875563,787,787,787,787,0
|
|
20230724,150200,321875563,787,787,787,787,68
|
|
20230724,150100,321822047,787,789,789,787,177
|
|
20230724,150000,321682746,789,787,789,787,296
|
|
20230724,145900,321449770,787,786,787,783,5199
|
|
20230724,145800,317363364,786,786,786,786,0
|
|
20230724,145700,317363364,786,784,786,782,10261
|
|
20230724,145600,309328649,784,785,786,783,8771
|
|
20230724,145500,302445897,786,787,787,786,68
|
|
20230724,145400,302392382,787,788,789,787,1935
|
|
20230724,145300,300869499,789,788,789,788,17
|
|
20230724,145200,300856102,789,788,789,788,16
|
|
20230724,145100,300843493,785,785,785,785,0
|
|
20230724,145000,300843493,785,785,785,785,20
|
|
20230724,144900,300827793,787,787,787,787,649
|
|
20230724,144800,300317030,787,787,787,787,10
|
|
20230724,144700,300309160,785,785,785,785,2
|
|
20230724,144600,300307590,786,786,786,786,0
|
|
20230724,144500,300307590,786,787,787,786,8
|
|
20230724,144400,300301296,785,785,785,785,0
|
|
20230724,144300,300301296,785,785,785,785,1717
|
|
20230724,144200,298953451,785,785,785,785,0
|
|
20230724,144100,298953451,785,785,785,785,7
|
|
20230724,144000,298947956,785,785,785,785,872
|
|
20230724,143900,298263436,785,786,786,785,1332
|
|
20230724,143800,297216533,786,786,786,786,76
|
|
20230724,143700,297156797,785,785,785,785,0
|
|
20230724,143600,297156797,785,785,785,785,0
|
|
20230724,143500,297156797,785,785,785,785,0
|
|
20230724,143400,297156797,785,785,785,785,13
|
|
20230724,143300,297146592,786,786,786,786,0
|
|
20230724,143200,297146592,786,786,786,786,0
|
|
20230724,143100,297146592,786,786,786,786,815
|
|
20230724,143000,296506002,786,786,786,786,0
|
|
20230724,142900,296506002,786,788,788,786,96
|
|
20230724,142800,296430358,786,786,786,786,1357
|
|
20230724,142700,295363756,786,786,786,786,3
|
|
20230724,142600,295361398,785,785,785,785,0
|
|
20230724,142500,295361398,785,785,785,785,0
|
|
20230724,142400,295361398,785,785,785,785,0
|
|
20230724,142300,295361398,785,785,785,785,0
|
|
20230724,142200,295361398,785,785,785,785,0
|
|
20230724,142100,295361398,785,786,786,785,300
|
|
20230724,142000,295125848,785,787,787,785,8900
|
|
20230724,141900,288138838,786,786,786,786,51
|
|
20230724,141800,288098752,786,789,789,786,733
|
|
20230724,141700,287520447,789,789,789,789,584
|
|
20230724,141600,287059671,790,790,790,790,0
|
|
20230724,141500,287059671,790,790,790,790,0
|
|
20230724,141400,287059671,790,790,790,790,1005
|
|
20230724,141300,286265721,791,791,791,790,4
|
|
20230724,141200,286262558,791,791,791,791,1
|
|
20230724,141100,286261767,791,791,791,791,165
|
|
20230724,141000,286131252,791,791,791,791,0
|
|
20230724,140900,286131252,791,791,791,791,1
|
|
20230724,140800,286130461,791,791,791,791,28
|
|
20230724,140700,286108313,791,791,791,791,773
|
|
20230724,140600,285496870,791,791,791,791,1
|
|
20230724,140500,285496079,791,791,791,791,51
|
|
20230724,140400,285455738,792,792,792,792,0
|
|
20230724,140300,285455738,792,792,792,792,0
|
|
20230724,140200,285455738,792,792,792,792,2
|
|
20230724,140100,285454154,792,793,793,792,2
|
|
20230724,140000,285452569,792,792,792,792,100
|
|
20230724,135900,285373369,792,789,792,789,5721
|
|
20230724,135800,280859429,789,789,789,789,0
|
|
20230724,135700,280859429,789,785,789,785,662
|
|
20230724,135600,280339746,785,785,785,785,201
|
|
20230724,135500,280181961,785,785,785,785,122
|
|
20230724,135400,280086191,788,788,788,788,0
|
|
20230724,135300,280086191,788,785,788,785,932
|
|
20230724,135200,279354556,785,786,787,785,2378
|
|
20230724,135100,277487073,785,784,785,784,360
|
|
20230724,135000,277204503,784,786,786,784,834
|
|
20230724,134900,276549751,786,786,786,786,0
|
|
20230724,134800,276549751,786,786,786,786,0
|
|
20230724,134700,276549751,786,786,786,786,3
|
|
20230724,134600,276547393,786,786,786,786,3
|
|
20230724,134500,276545035,786,787,787,786,97
|
|
20230724,134400,276468699,786,786,786,786,0
|
|
20230724,134300,276468699,786,786,786,786,9
|
|
20230724,134200,276461625,786,786,786,786,7
|
|
20230724,134100,276456123,786,786,786,786,7
|
|
20230724,134000,276450621,786,787,787,786,200
|
|
20230724,133900,276293391,786,785,786,785,3
|
|
20230724,133800,276291035,787,787,787,787,0
|
|
20230724,133700,276291035,787,787,787,787,8
|
|
20230724,133600,276284739,787,787,787,787,0
|
|
20230724,133500,276284739,787,785,787,785,14
|
|
20230724,133400,276273729,785,785,785,785,1
|
|
20230724,133300,276272944,784,784,784,784,0
|
|
20230724,133200,276272944,784,784,784,784,0
|
|
20230724,133100,276272944,784,784,784,784,51
|
|
20230724,133000,276232960,788,788,788,788,0
|
|
20230724,132900,276232960,788,784,788,784,43
|
|
20230724,132800,276199208,786,786,786,786,0
|
|
20230724,132700,276199208,786,786,786,786,401
|
|
20230724,132600,275884022,786,786,786,786,100
|
|
20230724,132500,275805422,787,787,787,787,404
|
|
20230724,132400,275487474,787,787,787,787,500
|
|
20230724,132300,275093974,788,788,788,788,0
|
|
20230724,132200,275093974,788,788,788,788,758
|
|
20230724,132100,274496670,788,788,788,788,1139
|
|
20230724,132000,273599138,788,788,788,788,83
|
|
20230724,131900,273533734,786,786,786,786,1
|
|
20230724,131800,273532948,786,786,786,786,39
|
|
20230724,131700,273502294,786,786,786,786,2201
|
|
20230724,131600,271772308,784,784,784,784,33
|
|
20230724,131500,271746436,784,784,784,784,0
|
|
20230724,131400,271746436,784,784,784,784,32
|
|
20230724,131300,271721348,784,784,784,784,66
|
|
20230724,131200,271669604,785,785,785,785,76
|
|
20230724,131100,271609944,785,785,785,785,0
|
|
20230724,131000,271609944,785,785,785,785,1
|
|
20230724,130900,271609159,786,786,786,786,28
|
|
20230724,130800,271587151,788,788,788,788,0
|
|
20230724,130700,271587151,788,788,788,788,1
|
|
20230724,130600,271586363,785,788,788,785,283
|
|
20230724,130500,271364205,785,785,785,785,1
|
|
20230724,130400,271363420,785,785,785,785,0
|
|
20230724,130300,271363420,785,785,785,785,0
|
|
20230724,130200,271363420,785,785,785,785,37
|
|
20230724,130100,271334375,788,789,789,788,95
|
|
20230724,130000,271259421,787,786,787,786,128
|
|
20230724,125900,271158688,787,787,787,787,100
|
|
20230724,125800,271079988,787,787,787,787,0
|
|
20230724,125700,271079988,787,787,787,787,0
|
|
20230724,125600,271079988,787,787,787,787,1000
|
|
20230724,125500,270292988,787,787,787,787,43
|
|
20230724,125400,270259147,789,789,789,789,62
|
|
20230724,125300,270210229,789,788,789,788,29
|
|
20230724,125200,270187376,788,788,788,788,0
|
|
20230724,125100,270187376,788,789,789,787,11
|
|
20230724,125000,270178712,789,788,789,787,63
|
|
20230724,124900,270129118,789,788,789,787,100
|
|
20230724,124800,270050364,787,787,788,787,1302
|
|
20230724,124700,269025689,787,787,787,787,52
|
|
20230724,124600,268984765,789,788,789,787,1436
|
|
20230724,124500,267854596,789,789,789,789,0
|
|
20230724,124400,267854596,789,787,789,787,686
|
|
20230724,124300,267314710,789,789,789,789,0
|
|
20230724,124200,267314710,789,789,789,789,7
|
|
20230724,124100,267309187,790,790,790,790,601
|
|
20230724,124000,266834397,787,787,787,787,5
|
|
20230724,123900,266830462,791,788,791,788,2
|
|
20230724,123800,266828883,791,788,791,788,122
|
|
20230724,123700,266732735,791,790,791,789,42
|
|
20230724,123600,266699574,791,791,791,791,0
|
|
20230724,123500,266699574,791,788,791,788,5
|
|
20230724,123400,266695625,790,790,790,790,0
|
|
20230724,123300,266695625,790,785,790,785,504
|
|
20230724,123200,266297535,790,784,790,784,501
|
|
20230724,123100,265904745,790,790,790,790,2
|
|
20230724,123000,265903165,784,784,790,784,14057
|
|
20230724,122900,254822212,784,783,784,783,14
|
|
20230724,122800,254811239,782,784,784,782,68
|
|
20230724,122700,254757997,784,784,784,784,39
|
|
20230724,122600,254727421,784,784,784,784,35
|
|
20230724,122500,254699981,784,784,784,784,21
|
|
20230724,122400,254683517,784,784,784,784,1
|
|
20230724,122300,254682733,782,782,782,781,1026
|
|
20230724,122200,253880769,781,781,781,781,0
|
|
20230724,122100,253880769,781,783,783,781,5000
|
|
20230724,122000,249968663,787,787,787,787,1
|
|
20230724,121900,249967876,788,788,788,788,0
|
|
20230724,121800,249967876,788,783,788,782,1137
|
|
20230724,121700,249077363,783,780,783,780,2681
|
|
20230724,121600,246982385,779,779,779,779,1
|
|
20230724,121500,246981606,779,778,779,778,5105
|
|
20230724,121400,243009915,778,778,778,778,3316
|
|
20230724,121300,240430067,778,783,783,778,403
|
|
20230724,121200,240115891,783,782,783,777,5971
|
|
20230724,121100,235465566,783,783,783,783,201
|
|
20230724,121000,235308183,783,783,783,783,4
|
|
20230724,120900,235305051,783,783,787,782,87
|
|
20230724,120800,235237008,782,785,785,782,6308
|
|
20230724,120700,230299995,787,787,787,787,208
|
|
20230724,120600,230136299,787,787,787,787,101
|
|
20230724,120500,230056812,787,787,787,787,0
|
|
20230724,120400,230056812,787,786,787,786,35
|
|
20230724,120300,230029297,785,788,788,785,71
|
|
20230724,120200,229973559,782,787,788,782,2980
|
|
20230724,120100,227639572,788,787,788,786,2528
|
|
20230724,120000,225651490,787,787,788,786,104
|
|
20230724,115900,225569740,784,788,788,784,79
|
|
20230724,115800,225507780,782,784,789,782,4074
|
|
20230724,115700,222313758,784,789,789,784,75
|
|
20230724,115600,222254953,784,784,784,784,500
|
|
20230724,115500,221862953,784,785,785,784,4077
|
|
20230724,115400,218662526,786,789,789,786,108
|
|
20230724,115300,218577628,790,790,790,790,0
|
|
20230724,115200,218577628,790,790,790,790,1
|
|
20230724,115100,218576838,790,790,790,790,438
|
|
20230724,115000,218230818,790,790,790,790,29
|
|
20230724,114900,218207908,790,793,793,790,9556
|
|
20230724,114800,210636693,794,794,794,794,289
|
|
20230724,114700,210407227,794,794,794,794,2880
|
|
20230724,114600,208120507,795,795,795,795,338
|
|
20230724,114500,207851797,796,796,796,796,624
|
|
20230724,114400,207355093,796,797,797,796,1000
|
|
20230724,114300,206558992,798,799,800,798,4598
|
|
20230724,114200,202885224,799,800,800,799,2100
|
|
20230724,114100,201205624,801,801,801,801,115
|
|
20230724,114000,201113509,802,802,802,802,0
|
|
20230724,113900,201113509,802,802,802,802,1
|
|
20230724,113800,201112707,800,800,800,800,95
|
|
20230724,113700,201036707,802,802,802,802,0
|
|
20230724,113600,201036707,802,802,802,802,1819
|
|
20230724,113500,199577869,802,802,802,799,365
|
|
20230724,113400,199285950,802,801,802,801,1152
|
|
20230724,113300,198362693,801,800,801,800,262
|
|
20230724,113200,198153043,800,799,800,799,1242
|
|
20230724,113100,197160557,799,799,799,799,4
|
|
20230724,113000,197157361,799,796,799,796,33
|
|
20230724,112900,197131090,799,799,799,799,200
|
|
20230724,112800,196971290,799,799,799,799,1401
|
|
20230724,112700,195851891,796,799,799,796,21718
|
|
20230724,112600,178523730,800,799,800,799,250
|
|
20230724,112500,178323974,799,799,799,799,5
|
|
20230724,112400,178319979,800,800,800,800,50
|
|
20230724,112300,178279979,801,800,801,799,225
|
|
20230724,112200,178100152,802,800,802,799,4972
|
|
20230724,112100,174125156,800,800,800,800,29
|
|
20230724,112000,174101956,800,802,802,800,78
|
|
20230724,111900,174039402,800,800,800,800,37
|
|
20230724,111800,174009802,802,802,802,802,1
|
|
20230724,111700,174009000,800,800,800,800,0
|
|
20230724,111600,174009000,800,800,800,800,100
|
|
20230724,111500,173929000,800,800,800,800,0
|
|
20230724,111400,173929000,800,801,802,800,1947
|
|
20230724,111300,172367681,802,802,802,802,0
|
|
20230724,111200,172367681,802,802,802,802,0
|
|
20230724,111100,172367681,802,802,802,802,0
|
|
20230724,111000,172367681,802,802,802,802,0
|
|
20230724,110900,172367681,802,802,802,802,0
|
|
20230724,110800,172367681,802,802,802,802,0
|
|
20230724,110700,172367681,802,802,802,802,2
|
|
20230724,110600,172366077,802,802,802,802,19
|
|
20230724,110500,172350839,802,802,802,802,0
|
|
20230724,110400,172350839,802,802,802,802,1
|
|
20230724,110300,172350037,800,800,800,800,2777
|
|
20230724,110200,170128437,800,800,800,800,2435
|
|
20230724,110100,168180437,800,800,800,800,0
|
|
20230724,110000,168180437,800,800,800,800,412
|
|
20230724,105900,167850837,801,800,801,800,605
|
|
20230724,105800,167366835,800,800,800,800,10643
|
|
20230724,105700,158852435,800,800,800,800,31
|
|
20230724,105600,158827635,800,800,800,800,190
|
|
20230724,105500,158675635,800,801,801,800,1113
|
|
20230724,105400,157785234,802,802,802,802,0
|
|
20230724,105300,157785234,802,800,802,800,1031
|
|
20230724,105200,156960430,800,800,800,800,31
|
|
20230724,105100,156935630,799,799,799,799,590
|
|
20230724,105000,156464220,804,804,804,804,0
|
|
20230724,104900,156464220,804,803,804,803,95
|
|
20230724,104800,156387857,800,803,803,799,16569
|
|
20230724,104700,143133196,803,803,803,803,1
|
|
20230724,104600,143132393,802,802,802,802,0
|
|
20230724,104500,143132393,802,802,802,802,0
|
|
20230724,104400,143132393,802,802,802,802,110
|
|
20230724,104300,143044173,802,802,802,802,357
|
|
20230724,104200,142757859,802,802,802,800,7165
|
|
20230724,104100,137022992,804,802,804,802,226
|
|
20230724,104000,136841602,803,803,803,803,5
|
|
20230724,103900,136837587,803,803,804,800,2439
|
|
20230724,103800,134884598,803,803,803,803,0
|
|
20230724,103700,134884598,803,801,804,800,1755
|
|
20230724,103600,133479582,803,801,803,801,1857
|
|
20230724,103500,131991979,802,802,802,801,379
|
|
20230724,103400,131688397,802,802,802,801,776
|
|
20230724,103300,131066072,802,803,803,801,677
|
|
20230724,103200,130523455,803,803,803,803,82
|
|
20230724,103100,130457609,801,801,801,800,9155
|
|
20230724,103000,123124462,800,800,801,800,2065
|
|
20230724,102900,121472422,801,800,801,800,1206
|
|
20230724,102800,120506809,801,803,803,801,1616
|
|
20230724,102700,119212375,803,803,803,803,1
|
|
20230724,102600,119211572,804,804,804,804,14
|
|
20230724,102500,119200316,804,803,804,803,21
|
|
20230724,102400,119183451,803,803,803,803,0
|
|
20230724,102300,119183451,803,803,803,803,972
|
|
20230724,102200,118402935,802,802,803,802,1854
|
|
20230724,102100,116915027,801,801,801,801,70
|
|
20230724,102000,116858957,801,801,801,801,65
|
|
20230724,101900,116806892,801,801,801,801,614
|
|
20230724,101800,116315078,801,801,801,801,1185
|
|
20230724,101700,115365893,801,802,803,801,684
|
|
20230724,101600,114817246,802,803,803,802,83
|
|
20230724,101500,114750599,803,804,805,803,122
|
|
20230724,101400,114652396,805,802,805,801,40
|
|
20230724,101300,114620329,802,802,802,802,0
|
|
20230724,101200,114620329,802,802,802,802,1
|
|
20230724,101100,114619527,803,803,803,803,1966
|
|
20230724,101000,113040829,805,805,805,805,1
|
|
20230724,100900,113040024,805,805,805,805,0
|
|
20230724,100800,113040024,805,801,805,801,290
|
|
20230724,100700,112807594,802,802,802,802,3
|
|
20230724,100600,112805188,802,802,802,802,4
|
|
20230724,100500,112801980,803,805,805,803,98
|
|
20230724,100400,112723096,801,805,805,801,14
|
|
20230724,100300,112711876,800,803,803,800,662
|
|
20230724,100200,112181853,806,806,806,806,1
|
|
20230724,100100,112181047,802,802,802,802,499
|
|
20230724,100000,111780849,806,806,806,806,0
|
|
20230724,095900,111780849,806,804,806,804,1215
|
|
20230724,095800,110803985,804,804,804,804,100
|
|
20230724,095700,110723585,802,804,804,802,8
|
|
20230724,095600,110717159,804,802,804,802,5506
|
|
20230724,095500,106300167,802,800,802,800,3924
|
|
20230724,095400,103160460,800,801,801,800,125
|
|
20230724,095300,103060459,800,801,801,800,2355
|
|
20230724,095200,101175457,802,801,802,801,197
|
|
20230724,095100,101017659,802,802,802,801,7742
|
|
20230724,095000,94816311,804,802,804,801,670
|
|
20230724,094900,94279421,802,801,802,801,288
|
|
20230724,094800,94048446,804,802,804,802,5752
|
|
20230724,094700,89433962,801,802,802,801,2063
|
|
20230724,094600,87779510,803,803,803,802,501
|
|
20230724,094500,87377254,803,803,803,803,208
|
|
20230724,094400,87210230,803,803,803,803,452
|
|
20230724,094300,86847274,802,802,803,802,269
|
|
20230724,094200,86631481,803,803,803,802,767
|
|
20230724,094100,86015783,803,806,806,803,10
|
|
20230724,094000,86007750,801,809,812,801,25039
|
|
20230724,093900,65891305,809,809,809,809,13
|
|
20230724,093800,65880788,809,813,813,809,199
|
|
20230724,093700,65719033,813,813,813,813,36
|
|
20230724,093600,65689765,808,808,808,808,58
|
|
20230724,093500,65642901,806,807,807,806,1766
|
|
20230724,093400,64218925,813,812,813,805,2115
|
|
20230724,093300,62509112,812,812,813,810,68
|
|
20230724,093200,62453860,813,813,813,813,300
|
|
20230724,093100,62209960,819,819,819,819,0
|
|
20230724,093000,62209960,819,819,819,819,0
|
|
20230724,092900,62209960,819,813,819,813,557
|
|
20230724,092800,61754277,819,819,819,819,499
|
|
20230724,092700,61345596,819,813,819,813,204
|
|
20230724,092600,61179209,813,817,817,813,380
|
|
20230724,092500,60869053,820,820,820,820,0
|
|
20230724,092400,60869053,820,813,820,813,1919
|
|
20230724,092300,59308647,813,813,813,813,4
|
|
20230724,092200,59305395,808,810,813,807,1033
|
|
20230724,092100,58470536,809,811,811,809,5520
|
|
20230724,092000,53999586,813,810,813,810,84
|
|
20230724,091900,53931543,813,810,813,810,88
|
|
20230724,091800,53860260,813,810,813,810,4014
|
|
20230724,091700,50608914,813,811,813,810,241
|
|
20230724,091600,50413645,811,811,813,811,639
|
|
20230724,091500,49895338,811,810,811,810,870
|
|
20230724,091400,49190135,811,821,821,811,16491
|
|
20230724,091300,35698080,822,823,823,822,901
|
|
20230724,091200,34957457,826,825,826,825,123
|
|
20230724,091100,34855980,826,825,826,824,1092
|
|
20230724,091000,33955489,824,827,827,823,393
|
|
20230724,090900,33631722,827,822,827,821,2776
|
|
20230724,090800,31348435,825,821,825,821,1531
|
|
20230724,090700,30089980,821,822,822,821,8264
|
|
20230724,090600,23304367,822,822,822,822,10
|
|
20230724,090500,23296147,827,822,827,821,6713
|
|
20230724,090400,17782680,833,831,833,831,4442
|
|
20230724,090300,14088612,831,827,831,827,827
|
|
20230724,090200,13402570,822,825,825,822,7136
|
|
20230724,090100,7532758,831,822,831,822,7
|
|
20230724,090000,7526992,830,830,833,830,8016
|