611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190800,1000088511,751,751,751,751,16203
|
|
20230724,190700,1000088511,751,751,751,751,0
|
|
20230724,190600,1000088511,751,751,751,751,0
|
|
20230724,190500,1000088511,751,751,751,751,0
|
|
20230724,190400,1000088511,751,751,751,751,0
|
|
20230724,190300,1000088511,751,751,751,751,0
|
|
20230724,190200,1000088511,751,751,751,751,0
|
|
20230724,190100,1000088511,751,751,751,751,0
|
|
20230724,190000,1000088511,751,751,751,751,0
|
|
20230724,185900,1000088511,751,751,751,751,0
|
|
20230724,185800,1000088511,751,751,751,751,0
|
|
20230724,185700,1000088511,751,751,751,751,0
|
|
20230724,185600,1000088511,751,751,751,751,0
|
|
20230724,185500,1000088511,751,751,751,751,0
|
|
20230724,185400,1000088511,751,751,751,751,0
|
|
20230724,185300,1000088511,751,751,751,751,0
|
|
20230724,185200,1000088511,751,751,751,751,0
|
|
20230724,185100,1000088511,751,751,751,751,0
|
|
20230724,185000,1000088511,751,751,751,751,0
|
|
20230724,184900,1000088511,751,751,751,751,0
|
|
20230724,184800,1000088511,751,751,751,751,0
|
|
20230724,184700,1000088511,751,751,751,751,0
|
|
20230724,184600,1000088511,751,751,751,751,0
|
|
20230724,184500,1000088511,751,751,751,751,0
|
|
20230724,184400,1000088511,751,751,751,751,0
|
|
20230724,184300,1000088511,751,751,751,751,0
|
|
20230724,184200,1000088511,751,751,751,751,0
|
|
20230724,184100,1000088511,751,751,751,751,0
|
|
20230724,184000,1000088511,751,751,751,751,0
|
|
20230724,183900,1000088511,751,751,751,751,0
|
|
20230724,183800,1000088511,751,751,751,751,16203
|
|
20230724,183700,1000088511,751,751,751,751,0
|
|
20230724,183600,1000088511,751,751,751,751,0
|
|
20230724,183500,1000088511,751,751,751,751,0
|
|
20230724,183400,1000088511,751,751,751,751,0
|
|
20230724,183300,1000088511,751,751,751,751,0
|
|
20230724,183200,1000088511,751,751,751,751,0
|
|
20230724,183100,1000088511,751,751,751,751,0
|
|
20230724,183000,1000088511,751,751,751,751,0
|
|
20230724,182900,1000088511,751,751,751,751,0
|
|
20230724,182800,1000088511,751,751,751,751,0
|
|
20230724,182700,1000088511,751,751,751,751,0
|
|
20230724,182600,1000088511,751,751,751,751,0
|
|
20230724,182500,1000088511,751,751,751,751,0
|
|
20230724,182400,1000088511,751,751,751,751,0
|
|
20230724,182300,1000088511,751,751,751,751,0
|
|
20230724,182200,1000088511,751,751,751,751,0
|
|
20230724,182100,1000088511,751,751,751,751,0
|
|
20230724,182000,1000088511,751,751,751,751,0
|
|
20230724,181900,1000088511,751,751,751,751,0
|
|
20230724,181800,1000088511,751,751,751,751,0
|
|
20230724,181700,1000088511,751,751,751,751,0
|
|
20230724,181600,1000088511,751,751,751,751,0
|
|
20230724,181500,1000088511,751,751,751,751,0
|
|
20230724,181400,1000088511,751,751,751,751,0
|
|
20230724,181300,1000088511,751,751,751,751,0
|
|
20230724,181200,1000088511,751,751,751,751,0
|
|
20230724,181100,1000088511,751,751,751,751,0
|
|
20230724,181000,1000088511,751,751,751,751,0
|
|
20230724,180900,1000088511,751,751,751,751,0
|
|
20230724,180800,1000088511,751,751,751,751,16203
|
|
20230724,180700,1000088511,751,751,751,751,0
|
|
20230724,180600,1000088511,751,751,751,751,0
|
|
20230724,180500,1000088511,751,751,751,751,0
|
|
20230724,180400,1000088511,751,751,751,751,0
|
|
20230724,180300,1000088511,751,751,751,751,0
|
|
20230724,180200,1000088511,751,751,751,751,0
|
|
20230724,180100,1000088511,751,751,751,751,0
|
|
20230724,180000,1000088511,751,751,751,751,0
|
|
20230724,175900,1000088511,751,751,751,751,0
|
|
20230724,175800,1000088511,751,751,751,751,0
|
|
20230724,175700,1000088511,751,751,751,751,0
|
|
20230724,175600,1000088511,751,751,751,751,0
|
|
20230724,175500,1000088511,751,751,751,751,0
|
|
20230724,175400,1000088511,751,751,751,751,0
|
|
20230724,175300,1000088511,751,751,751,751,0
|
|
20230724,175200,1000088511,751,751,751,751,0
|
|
20230724,175100,1000088511,751,751,751,751,0
|
|
20230724,175000,1000088511,751,751,751,751,0
|
|
20230724,174900,1000088511,751,751,751,751,0
|
|
20230724,174800,1000088511,751,751,751,751,0
|
|
20230724,174700,1000088511,751,751,751,751,0
|
|
20230724,174600,1000088511,751,751,751,751,0
|
|
20230724,174500,1000088511,751,751,751,751,0
|
|
20230724,174400,1000088511,751,751,751,751,0
|
|
20230724,174300,1000088511,751,751,751,751,0
|
|
20230724,174200,1000088511,751,751,751,751,0
|
|
20230724,174100,1000088511,751,751,751,751,0
|
|
20230724,174000,1000088511,751,751,751,751,0
|
|
20230724,173900,1000088511,751,751,751,751,0
|
|
20230724,173800,1000088511,751,751,751,751,16203
|
|
20230724,173700,1000088511,751,751,751,751,0
|
|
20230724,173600,1000088511,751,751,751,751,0
|
|
20230724,173500,1000088511,751,751,751,751,0
|
|
20230724,173400,1000088511,751,751,751,751,0
|
|
20230724,173300,1000088511,751,751,751,751,0
|
|
20230724,173200,1000088511,751,751,751,751,0
|
|
20230724,173100,1000088511,751,751,751,751,0
|
|
20230724,173000,1000088511,751,751,751,751,0
|
|
20230724,172900,1000088511,751,751,751,751,0
|
|
20230724,172800,1000088511,751,751,751,751,0
|
|
20230724,172700,1000088511,751,751,751,751,0
|
|
20230724,172600,1000088511,751,751,751,751,0
|
|
20230724,172500,1000088511,751,751,751,751,0
|
|
20230724,172400,1000088511,751,751,751,751,0
|
|
20230724,172300,1000088511,751,751,751,751,0
|
|
20230724,172200,1000088511,751,751,751,751,0
|
|
20230724,172100,1000088511,751,751,751,751,0
|
|
20230724,172000,1000088511,751,751,751,751,0
|
|
20230724,171900,1000088511,751,751,751,751,0
|
|
20230724,171800,1000088511,751,751,751,751,0
|
|
20230724,171700,1000088511,751,751,751,751,0
|
|
20230724,171600,1000088511,751,751,751,751,0
|
|
20230724,171500,1000088511,751,751,751,751,0
|
|
20230724,171400,1000088511,751,751,751,751,0
|
|
20230724,171300,1000088511,751,751,751,751,0
|
|
20230724,171200,1000088511,751,751,751,751,0
|
|
20230724,171100,1000088511,751,751,751,751,0
|
|
20230724,171000,1000088511,751,751,751,751,0
|
|
20230724,170900,1000088511,751,751,751,751,0
|
|
20230724,170800,1000088511,751,751,751,751,16203
|
|
20230724,170700,1000088511,751,751,751,751,0
|
|
20230724,170600,1000088511,751,751,751,751,0
|
|
20230724,170500,1000088511,751,751,751,751,0
|
|
20230724,170400,1000088511,751,751,751,751,0
|
|
20230724,170300,1000088511,751,751,751,751,0
|
|
20230724,170200,1000088511,751,751,751,751,0
|
|
20230724,170100,1000088511,751,751,751,751,0
|
|
20230724,170000,1000088511,751,751,751,751,0
|
|
20230724,165900,1000088511,751,751,751,751,0
|
|
20230724,165800,1000088511,751,751,751,751,0
|
|
20230724,165700,1000088511,751,751,751,751,0
|
|
20230724,165600,1000088511,751,751,751,751,0
|
|
20230724,165500,1000088511,751,751,751,751,0
|
|
20230724,165400,1000088511,751,751,751,751,0
|
|
20230724,165300,1000088511,751,751,751,751,0
|
|
20230724,165200,1000088511,751,751,751,751,0
|
|
20230724,165100,1000088511,751,751,751,751,0
|
|
20230724,165000,1000088511,751,751,751,751,0
|
|
20230724,164900,1000088511,751,751,751,751,0
|
|
20230724,164800,1000088511,751,751,751,751,0
|
|
20230724,164700,1000088511,751,751,751,751,0
|
|
20230724,164600,1000088511,751,751,751,751,0
|
|
20230724,164500,1000088511,751,751,751,751,0
|
|
20230724,164400,1000088511,751,751,751,751,0
|
|
20230724,164300,1000088511,751,751,751,751,0
|
|
20230724,164200,1000088511,751,751,751,751,0
|
|
20230724,164100,1000088511,751,751,751,751,0
|
|
20230724,164000,1000088511,751,751,751,751,0
|
|
20230724,163900,1000088511,751,751,751,751,0
|
|
20230724,163800,1000088511,751,751,751,751,16203
|
|
20230724,163700,1000088511,751,751,751,751,0
|
|
20230724,163600,1000088511,751,751,751,751,0
|
|
20230724,163500,1000088511,751,751,751,751,0
|
|
20230724,163400,1000088511,751,751,751,751,0
|
|
20230724,163300,1000088511,751,751,751,751,0
|
|
20230724,163200,1000088511,751,751,751,751,0
|
|
20230724,163100,1000088511,751,751,751,751,0
|
|
20230724,163000,1000088511,751,751,751,751,0
|
|
20230724,162900,1000088511,751,751,751,751,0
|
|
20230724,162800,1000088511,751,751,751,751,0
|
|
20230724,162700,1000088511,751,751,751,751,0
|
|
20230724,162600,1000088511,751,751,751,751,0
|
|
20230724,162500,1000088511,751,751,751,751,0
|
|
20230724,162400,1000088511,751,751,751,751,0
|
|
20230724,162300,1000088511,751,751,751,751,0
|
|
20230724,162200,1000088511,751,751,751,751,0
|
|
20230724,162100,1000088511,751,751,751,751,0
|
|
20230724,162000,1000088511,751,751,751,751,0
|
|
20230724,161900,1000088511,751,751,751,751,0
|
|
20230724,161800,1000088511,751,751,751,751,0
|
|
20230724,161700,1000088511,751,751,751,751,0
|
|
20230724,161600,1000088511,751,751,751,751,0
|
|
20230724,161500,1000088511,751,751,751,751,0
|
|
20230724,161400,1000088511,751,751,751,751,0
|
|
20230724,161300,1000088511,751,751,751,751,0
|
|
20230724,161200,1000088511,751,751,751,751,0
|
|
20230724,161100,1000088511,751,751,751,751,0
|
|
20230724,161000,1000088511,751,751,751,751,0
|
|
20230724,160900,1000088511,751,751,751,751,0
|
|
20230724,160800,1000088511,751,751,751,751,16203
|
|
20230724,160700,1000088511,751,751,751,751,0
|
|
20230724,160600,1000088511,751,751,751,751,0
|
|
20230724,160500,1000088511,751,751,751,751,0
|
|
20230724,160400,1000088511,751,751,751,751,0
|
|
20230724,160300,1000088511,751,751,751,751,0
|
|
20230724,160200,1000088511,751,751,751,751,0
|
|
20230724,160100,1000088511,751,751,751,751,0
|
|
20230724,160000,1000088511,751,751,751,751,0
|
|
20230724,155900,1000088511,751,751,751,751,0
|
|
20230724,155800,1000088511,751,751,751,751,0
|
|
20230724,155700,1000088511,751,751,751,751,0
|
|
20230724,155600,1000088511,751,751,751,751,0
|
|
20230724,155500,1000088511,751,751,751,751,0
|
|
20230724,155400,1000088511,751,751,751,751,0
|
|
20230724,155300,1000088511,751,751,751,751,0
|
|
20230724,155200,1000088511,751,751,751,751,0
|
|
20230724,155100,1000088511,751,751,751,751,0
|
|
20230724,155000,1000088511,751,751,751,751,0
|
|
20230724,154900,1000088511,751,751,751,751,0
|
|
20230724,154800,1000088511,751,751,751,751,0
|
|
20230724,154700,1000088511,751,751,751,751,0
|
|
20230724,154600,1000088511,751,751,751,751,0
|
|
20230724,154500,1000088511,751,751,751,751,0
|
|
20230724,154400,1000088511,751,751,751,751,0
|
|
20230724,154300,1000088511,751,751,751,751,0
|
|
20230724,154200,1000088511,751,751,751,751,0
|
|
20230724,154100,1000088511,751,751,751,751,0
|
|
20230724,154000,1000088511,751,751,751,751,0
|
|
20230724,153900,1000088511,751,751,751,751,0
|
|
20230724,153800,1000088511,751,751,751,751,16203
|
|
20230724,153700,1000088511,751,751,751,751,0
|
|
20230724,153600,1000088511,751,751,751,751,0
|
|
20230724,153500,1000088511,751,751,751,751,0
|
|
20230724,153400,1000088511,751,751,751,751,0
|
|
20230724,153300,1000088511,751,751,751,751,0
|
|
20230724,153200,1000088511,751,751,751,751,0
|
|
20230724,153100,1000088511,751,751,751,751,0
|
|
20230724,153000,1000088511,751,751,751,751,16203
|
|
20230724,152900,987920058,758,758,758,758,0
|
|
20230724,152800,987920058,758,758,758,758,0
|
|
20230724,152700,987920058,758,758,758,758,0
|
|
20230724,152600,987920058,758,758,758,758,0
|
|
20230724,152500,987920058,758,758,758,758,0
|
|
20230724,152400,987920058,758,758,758,758,0
|
|
20230724,152300,987920058,758,758,758,758,0
|
|
20230724,152200,987920058,758,758,758,758,0
|
|
20230724,152100,987920058,758,758,758,758,0
|
|
20230724,152000,987920058,758,758,758,758,0
|
|
20230724,151900,987920058,758,758,758,754,6871
|
|
20230724,151800,982726293,759,761,761,751,50525
|
|
20230724,151700,944705408,757,757,761,757,5008
|
|
20230724,151600,940914222,762,762,762,757,1655
|
|
20230724,151500,939659931,762,758,762,758,3655
|
|
20230724,151400,936887802,762,762,762,762,179
|
|
20230724,151300,936751404,762,761,762,760,3556
|
|
20230724,151200,934048332,762,762,762,762,0
|
|
20230724,151100,934048332,762,760,762,758,20001
|
|
20230724,151000,918880782,762,761,762,760,530
|
|
20230724,150900,918477776,762,761,762,761,337
|
|
20230724,150800,918221318,762,762,762,761,13
|
|
20230724,150700,918211413,762,761,762,761,81
|
|
20230724,150600,918149771,762,762,762,762,12
|
|
20230724,150500,918140627,762,762,762,760,2005
|
|
20230724,150400,916616497,762,763,764,762,2858
|
|
20230724,150300,914436535,766,766,766,766,0
|
|
20230724,150200,914436535,766,764,766,764,1959
|
|
20230724,150100,912939199,764,763,764,763,652
|
|
20230724,150000,912441721,763,763,763,762,54
|
|
20230724,145900,912400537,763,763,763,763,0
|
|
20230724,145800,912400537,763,763,763,763,7
|
|
20230724,145700,912395196,763,763,763,763,6
|
|
20230724,145600,912390618,762,763,763,762,201
|
|
20230724,145500,912237455,761,761,761,761,1
|
|
20230724,145400,912236694,761,761,761,761,463
|
|
20230724,145300,911884351,761,764,764,761,9329
|
|
20230724,145200,904763746,764,762,764,762,669
|
|
20230724,145100,904253758,762,762,762,762,6858
|
|
20230724,145000,899027962,764,764,764,764,1
|
|
20230724,144900,899027198,764,764,764,764,100
|
|
20230724,144800,898950798,764,764,764,761,458
|
|
20230724,144700,898602204,763,762,764,762,688
|
|
20230724,144600,898077918,765,765,765,765,21
|
|
20230724,144500,898061853,765,763,765,762,115
|
|
20230724,144400,897974115,763,763,763,763,0
|
|
20230724,144300,897974115,763,763,763,763,1
|
|
20230724,144200,897973352,762,762,762,762,3150
|
|
20230724,144100,895573052,762,762,762,762,1314
|
|
20230724,144000,894571784,762,762,762,762,0
|
|
20230724,143900,894571784,762,762,762,762,27
|
|
20230724,143800,894551210,762,762,762,762,0
|
|
20230724,143700,894551210,762,762,762,762,1
|
|
20230724,143600,894550448,760,761,762,760,8501
|
|
20230724,143500,888088678,762,761,762,761,1813
|
|
20230724,143400,886708984,761,761,761,761,0
|
|
20230724,143300,886708984,761,761,761,761,1
|
|
20230724,143200,886708223,761,760,761,759,3001
|
|
20230724,143100,884427776,761,761,761,761,78
|
|
20230724,143000,884368418,762,762,762,762,1
|
|
20230724,142900,884367656,762,761,762,761,345
|
|
20230724,142800,884105109,761,760,761,760,77
|
|
20230724,142700,884046538,760,760,760,760,102
|
|
20230724,142600,883969018,759,760,761,758,10135
|
|
20230724,142500,876280420,758,758,758,758,0
|
|
20230724,142400,876280420,758,762,762,758,511
|
|
20230724,142300,875893078,758,760,760,758,2511
|
|
20230724,142200,873988683,760,762,762,759,10195
|
|
20230724,142100,866236284,762,762,762,762,451
|
|
20230724,142000,865892622,764,764,764,764,10
|
|
20230724,141900,865884982,764,762,764,761,5001
|
|
20230724,141800,862077817,761,761,761,761,0
|
|
20230724,141700,862077817,761,764,764,761,3926
|
|
20230724,141600,859085652,763,765,765,763,53
|
|
20230724,141500,859045211,763,764,764,763,800
|
|
20230724,141400,858434147,764,764,764,764,74
|
|
20230724,141300,858377611,766,764,766,764,405
|
|
20230724,141200,858068186,764,763,764,763,100
|
|
20230724,141100,857991884,763,763,763,763,1
|
|
20230724,141000,857991121,762,762,762,762,1353
|
|
20230724,140900,856960135,762,762,762,762,3
|
|
20230724,140800,856957849,762,762,762,762,0
|
|
20230724,140700,856957849,762,762,762,762,1
|
|
20230724,140600,856957087,759,760,760,759,1117
|
|
20230724,140500,856108667,762,760,762,760,3186
|
|
20230724,140400,853687305,760,760,760,760,13
|
|
20230724,140300,853677425,762,762,762,762,0
|
|
20230724,140200,853677425,762,759,762,759,1002
|
|
20230724,140100,852916901,759,762,762,759,5628
|
|
20230724,140000,848640155,763,763,763,763,3
|
|
20230724,135900,848637866,763,763,763,763,0
|
|
20230724,135800,848637866,763,763,763,763,101
|
|
20230724,135700,848560803,763,763,763,763,500
|
|
20230724,135600,848179303,763,760,763,760,420
|
|
20230724,135500,847860097,760,760,760,760,805
|
|
20230724,135400,847248297,763,763,763,763,5
|
|
20230724,135300,847244482,764,764,764,764,0
|
|
20230724,135200,847244482,764,760,764,760,736
|
|
20230724,135100,846685118,760,759,760,759,1501
|
|
20230724,135000,845545858,760,764,764,760,37903
|
|
20230724,134900,816734129,764,762,764,762,701
|
|
20230724,134800,816199965,762,762,762,762,272
|
|
20230724,134700,815992701,761,761,761,761,1000
|
|
20230724,134600,815231701,763,763,763,763,80
|
|
20230724,134500,815170661,760,764,764,760,78951
|
|
20230724,134400,755044494,763,764,764,763,1500
|
|
20230724,134300,753899434,763,765,765,763,25931
|
|
20230724,134200,734091124,765,766,766,765,3361
|
|
20230724,134100,731519958,768,768,768,768,1
|
|
20230724,134000,731519190,765,766,766,765,1045
|
|
20230724,133900,730718765,765,766,766,765,5100
|
|
20230724,133800,726813335,766,769,769,766,3201
|
|
20230724,133700,724358366,766,766,766,766,0
|
|
20230724,133600,724358366,766,766,766,766,1001
|
|
20230724,133500,723591600,766,766,766,766,0
|
|
20230724,133400,723591600,766,766,766,766,0
|
|
20230724,133300,723591600,766,768,768,766,6361
|
|
20230724,133200,718714642,769,769,769,769,502
|
|
20230724,133100,718328604,769,769,769,769,0
|
|
20230724,133000,718328604,769,769,769,769,23
|
|
20230724,132900,718310917,766,766,766,766,0
|
|
20230724,132800,718310917,766,766,766,766,0
|
|
20230724,132700,718310917,766,766,766,766,4000
|
|
20230724,132600,715246917,766,766,766,766,0
|
|
20230724,132500,715246917,766,767,767,766,10809
|
|
20230724,132400,706962414,768,768,768,768,494
|
|
20230724,132300,706583022,768,768,768,768,19
|
|
20230724,132200,706568430,768,769,769,768,501
|
|
20230724,132100,706183162,769,769,769,769,85
|
|
20230724,132000,706117797,769,770,770,769,1001
|
|
20230724,131900,705347528,768,768,768,768,86
|
|
20230724,131800,705281480,770,770,770,770,0
|
|
20230724,131700,705281480,770,770,770,770,12
|
|
20230724,131600,705272240,770,770,770,770,20
|
|
20230724,131500,705256840,770,771,771,767,492
|
|
20230724,131400,704877513,767,771,771,767,3
|
|
20230724,131300,704875208,768,768,768,768,2000
|
|
20230724,131200,703339208,771,771,771,771,1
|
|
20230724,131100,703338437,767,768,768,767,3000
|
|
20230724,131000,701036779,768,768,768,768,0
|
|
20230724,130900,701036779,768,768,768,768,96
|
|
20230724,130800,700963051,768,768,768,768,0
|
|
20230724,130700,700963051,768,768,768,768,2500
|
|
20230724,130600,699043051,770,770,770,770,1541
|
|
20230724,130500,697856481,768,768,768,768,19
|
|
20230724,130400,697841889,770,768,770,767,4
|
|
20230724,130300,697838817,770,769,770,769,1500
|
|
20230724,130200,696684212,769,769,769,769,1
|
|
20230724,130100,696683443,767,767,767,767,2261
|
|
20230724,130000,694949256,769,769,769,767,1224
|
|
20230724,125900,694010073,768,768,768,768,100
|
|
20230724,125800,693933273,768,768,768,768,1
|
|
20230724,125700,693932505,768,767,768,767,312
|
|
20230724,125600,693692989,767,767,767,767,0
|
|
20230724,125500,693692989,767,767,767,767,0
|
|
20230724,125400,693692989,767,767,767,767,6
|
|
20230724,125300,693688387,767,767,767,767,0
|
|
20230724,125200,693688387,767,769,769,767,802
|
|
20230724,125100,693072451,770,770,770,770,3
|
|
20230724,125000,693070141,770,770,770,770,0
|
|
20230724,124900,693070141,770,767,770,767,746
|
|
20230724,124800,692497147,767,766,771,766,503
|
|
20230724,124700,692111842,766,771,771,766,1009
|
|
20230724,124600,691338560,772,772,772,772,5100
|
|
20230724,124500,687401360,772,770,772,770,17
|
|
20230724,124400,687388238,770,772,772,770,74
|
|
20230724,124300,687331211,772,772,772,772,0
|
|
20230724,124200,687331211,772,772,772,772,0
|
|
20230724,124100,687331211,772,772,772,772,2000
|
|
20230724,124000,685787211,771,768,771,768,3000
|
|
20230724,123900,683474214,767,768,768,767,32
|
|
20230724,123800,683449669,767,767,767,767,0
|
|
20230724,123700,683449669,767,767,767,767,1300
|
|
20230724,123600,682452569,771,771,771,771,1
|
|
20230724,123500,682451798,770,770,770,770,0
|
|
20230724,123400,682451798,770,770,771,768,123
|
|
20230724,123300,682357089,771,771,771,771,1
|
|
20230724,123200,682356318,770,770,770,770,531
|
|
20230724,123100,681947448,771,771,771,771,1
|
|
20230724,123000,681946677,771,768,771,768,4016
|
|
20230724,122900,678858350,766,766,766,766,0
|
|
20230724,122800,678858350,766,766,766,766,2343
|
|
20230724,122700,677063612,769,769,769,769,0
|
|
20230724,122600,677063612,769,769,769,769,1
|
|
20230724,122500,677062843,766,766,769,766,2785
|
|
20230724,122400,674929530,766,766,766,766,601
|
|
20230724,122300,674469164,765,765,765,765,0
|
|
20230724,122200,674469164,765,766,766,765,566
|
|
20230724,122100,674036108,766,766,766,765,358
|
|
20230724,122000,673762137,765,766,766,765,369
|
|
20230724,121900,673479562,765,766,766,765,515
|
|
20230724,121800,673085572,766,768,768,766,3043
|
|
20230724,121700,670753235,769,769,769,769,0
|
|
20230724,121600,670753235,769,768,769,768,3
|
|
20230724,121500,670750930,769,769,769,769,376
|
|
20230724,121400,670461786,769,769,769,769,70
|
|
20230724,121300,670407956,769,770,770,769,937
|
|
20230724,121200,669686747,770,770,770,770,0
|
|
20230724,121100,669686747,770,770,770,770,1301
|
|
20230724,121000,668684977,771,769,771,769,2482
|
|
20230724,120900,666776317,771,771,771,771,0
|
|
20230724,120800,666776317,771,770,771,770,721
|
|
20230724,120700,666221126,771,770,771,770,335
|
|
20230724,120600,665963171,769,769,769,769,700
|
|
20230724,120500,665424871,769,769,769,769,0
|
|
20230724,120400,665424871,769,769,769,769,0
|
|
20230724,120300,665424871,769,769,769,769,0
|
|
20230724,120200,665424871,769,769,769,769,1000
|
|
20230724,120100,664655871,769,769,769,769,0
|
|
20230724,120000,664655871,769,767,769,767,931
|
|
20230724,115900,663941784,767,767,767,767,2429
|
|
20230724,115800,662078741,767,767,767,767,101
|
|
20230724,115700,662001274,766,766,766,766,0
|
|
20230724,115600,662001274,766,766,766,766,2
|
|
20230724,115500,661999742,769,766,769,766,17296
|
|
20230724,115400,648751002,766,765,766,765,198
|
|
20230724,115300,648599531,765,764,765,764,306
|
|
20230724,115200,648365744,764,764,764,764,301
|
|
20230724,115100,648135780,763,763,764,763,1100
|
|
20230724,115000,647296354,763,763,763,763,2000
|
|
20230724,114900,645770354,764,764,764,764,133
|
|
20230724,114800,645668742,764,765,765,764,29245
|
|
20230724,114700,623305683,765,766,767,765,13502
|
|
20230724,114600,612976098,766,767,767,766,22435
|
|
20230724,114500,595777795,770,769,770,769,815
|
|
20230724,114400,595151037,769,768,769,768,121
|
|
20230724,114300,595058108,767,767,767,767,2040
|
|
20230724,114200,593493428,769,769,769,769,710
|
|
20230724,114100,592947438,769,769,769,769,58
|
|
20230724,114000,592902836,769,769,769,769,660
|
|
20230724,113900,592395296,769,769,769,769,1043
|
|
20230724,113800,591593229,769,769,769,769,1
|
|
20230724,113700,591592460,767,768,768,767,1071
|
|
20230724,113600,590770420,768,768,768,768,182
|
|
20230724,113500,590630644,767,767,767,767,243
|
|
20230724,113400,590444263,767,767,767,767,0
|
|
20230724,113300,590444263,767,767,767,767,1
|
|
20230724,113200,590443496,768,768,768,768,1
|
|
20230724,113100,590442728,767,767,767,767,0
|
|
20230724,113000,590442728,767,767,767,767,337
|
|
20230724,112900,590184249,767,767,767,767,189
|
|
20230724,112800,590039286,767,767,767,767,0
|
|
20230724,112700,590039286,767,767,767,767,120
|
|
20230724,112600,589947246,767,768,768,766,723
|
|
20230724,112500,589393214,768,768,768,768,500
|
|
20230724,112400,589009214,766,765,766,765,11095
|
|
20230724,112300,580521039,766,766,768,766,13207
|
|
20230724,112200,570404471,766,767,768,766,2738
|
|
20230724,112100,568306686,767,767,767,766,11713
|
|
20230724,112000,559324815,768,771,771,768,15833
|
|
20230724,111900,547150678,771,771,771,771,1
|
|
20230724,111800,547149907,776,776,776,776,1
|
|
20230724,111700,547149131,772,772,772,772,0
|
|
20230724,111600,547149131,772,772,772,772,550
|
|
20230724,111500,546724531,772,771,772,771,6
|
|
20230724,111400,546719904,771,771,771,771,123
|
|
20230724,111300,546625071,771,771,771,771,58
|
|
20230724,111200,546580353,770,772,772,770,1904
|
|
20230724,111100,545112859,771,772,772,771,340
|
|
20230724,111000,544850593,773,774,774,773,2
|
|
20230724,110900,544849046,774,774,774,774,11
|
|
20230724,110800,544840532,774,772,774,772,2669
|
|
20230724,110700,542780062,772,774,774,772,1088
|
|
20230724,110600,541939166,772,781,781,772,6376
|
|
20230724,110500,536999694,779,781,781,779,317
|
|
20230724,110400,536752530,779,779,781,779,5
|
|
20230724,110300,536748632,782,780,782,780,3
|
|
20230724,110200,536746289,776,783,783,776,6810
|
|
20230724,110100,531447556,782,780,784,779,3590
|
|
20230724,110000,528647364,780,780,784,779,11428
|
|
20230724,105900,519733278,780,784,786,778,14282
|
|
20230724,105800,508570544,784,784,786,778,25941
|
|
20230724,105700,488244249,784,779,787,775,23577
|
|
20230724,105600,469855065,785,779,787,772,18485
|
|
20230724,105500,455421239,780,776,780,770,8266
|
|
20230724,105400,449000407,776,774,777,771,1568
|
|
20230724,105300,447787882,772,772,772,772,756
|
|
20230724,105200,447204250,774,774,774,774,3253
|
|
20230724,105100,444686428,774,771,774,771,10267
|
|
20230724,105000,436754262,768,768,768,768,0
|
|
20230724,104900,436754262,768,771,771,768,4008
|
|
20230724,104800,433674495,770,768,770,768,399
|
|
20230724,104700,433367563,768,769,769,768,2302
|
|
20230724,104600,431598240,770,770,770,769,23
|
|
20230724,104500,431580542,770,771,771,770,933
|
|
20230724,104400,430862123,770,771,771,770,2190
|
|
20230724,104300,429175775,772,772,772,772,325
|
|
20230724,104200,428924875,772,770,772,770,2901
|
|
20230724,104100,426688053,770,769,770,768,3552
|
|
20230724,104000,423960089,769,769,769,769,285
|
|
20230724,103900,423740924,769,769,769,769,7
|
|
20230724,103800,423735541,768,768,769,768,3078
|
|
20230724,103700,421369637,769,768,769,768,434
|
|
20230724,103600,421036291,769,769,769,769,30
|
|
20230724,103500,421013221,769,769,769,769,2
|
|
20230724,103400,421011683,768,768,768,768,20
|
|
20230724,103300,420996323,769,769,769,769,20
|
|
20230724,103200,420980943,769,769,769,769,58
|
|
20230724,103100,420936341,768,768,768,768,1465
|
|
20230724,103000,419811221,768,767,768,767,71
|
|
20230724,102900,419756694,768,768,768,767,1052
|
|
20230724,102800,418949635,768,769,769,768,291
|
|
20230724,102700,418726146,769,769,769,769,15
|
|
20230724,102600,418714611,768,768,768,768,394
|
|
20230724,102500,418412019,767,768,768,767,12
|
|
20230724,102400,418402813,768,768,768,767,169
|
|
20230724,102300,418273089,766,768,768,766,5437
|
|
20230724,102200,414104030,768,769,769,768,65
|
|
20230724,102100,414054105,769,769,769,768,9
|
|
20230724,102000,414047191,767,768,769,767,2837
|
|
20230724,101900,411868629,768,768,769,768,4551
|
|
20230724,101800,408369261,768,768,769,768,670
|
|
20230724,101700,407854685,768,768,768,768,50
|
|
20230724,101600,407816285,768,769,770,768,1448
|
|
20230724,101500,406701775,770,771,771,770,2129
|
|
20230724,101400,405062427,771,770,771,770,158
|
|
20230724,101300,404940667,770,770,770,770,2132
|
|
20230724,101200,403299027,770,770,770,770,46
|
|
20230724,101100,403263607,770,770,770,770,502
|
|
20230724,101000,402877067,769,770,770,769,1998
|
|
20230724,100900,401339607,770,770,770,770,1000
|
|
20230724,100800,400569607,770,767,770,767,5349
|
|
20230724,100700,396466918,767,769,769,767,6776
|
|
20230724,100600,391257874,772,771,772,769,1012
|
|
20230724,100500,390479158,772,772,772,772,0
|
|
20230724,100400,390479158,772,772,772,772,0
|
|
20230724,100300,390479158,772,772,772,772,9
|
|
20230724,100200,390472210,772,772,772,770,459
|
|
20230724,100100,390118521,773,772,773,772,1002
|
|
20230724,100000,389344575,771,772,772,771,2605
|
|
20230724,095900,387334117,770,770,770,770,464
|
|
20230724,095800,386976837,770,770,770,770,2726
|
|
20230724,095700,384877817,770,769,770,769,3690
|
|
20230724,095600,382037107,770,769,770,769,221
|
|
20230724,095500,381867156,768,769,769,768,2070
|
|
20230724,095400,380276102,769,768,769,768,1761
|
|
20230724,095300,378922689,769,768,769,765,5974
|
|
20230724,095200,374335411,769,768,769,768,69
|
|
20230724,095100,374282418,768,768,768,765,11670
|
|
20230724,095000,365334938,768,768,769,765,13559
|
|
20230724,094900,354941403,768,768,768,768,2500
|
|
20230724,094800,353021403,769,769,769,769,321
|
|
20230724,094700,352774554,768,769,769,768,1301
|
|
20230724,094600,351774886,768,769,770,768,5489
|
|
20230724,094500,347553434,769,769,769,766,3127
|
|
20230724,094400,345152172,769,770,771,765,21099
|
|
20230724,094300,328948626,770,773,773,770,31146
|
|
20230724,094200,304957791,773,773,773,773,510
|
|
20230724,094100,304563561,773,774,774,773,774
|
|
20230724,094000,303965130,773,774,774,773,54
|
|
20230724,093900,303923360,774,775,775,774,4726
|
|
20230724,093800,300265435,775,774,775,774,447
|
|
20230724,093700,299919456,771,774,774,770,51835
|
|
20230724,093600,259964635,773,774,775,773,1298
|
|
20230724,093500,258961257,775,775,775,775,350
|
|
20230724,093400,258690007,775,778,778,775,18849
|
|
20230724,093300,244076616,778,780,780,776,11826
|
|
20230724,093200,234897580,779,779,779,779,8372
|
|
20230724,093100,228375792,778,774,778,772,4812
|
|
20230724,093000,224644943,773,777,777,773,7260
|
|
20230724,092900,219005132,777,777,777,777,11
|
|
20230724,092800,218996585,775,772,775,772,1810
|
|
20230724,092700,217594015,771,772,772,771,9000
|
|
20230724,092600,210651500,775,775,775,772,9164
|
|
20230724,092500,203576129,772,773,773,772,3794
|
|
20230724,092400,200644103,773,773,773,773,2317
|
|
20230724,092300,198853062,773,773,773,773,97
|
|
20230724,092200,198778081,775,778,778,774,617
|
|
20230724,092100,198299885,777,777,779,770,13520
|
|
20230724,092000,187875919,774,774,774,770,8371
|
|
20230724,091900,181422511,774,775,775,771,10214
|
|
20230724,091800,173544190,775,778,779,775,41289
|
|
20230724,091700,141491607,779,781,781,779,2271
|
|
20230724,091600,139722485,781,781,781,781,2102
|
|
20230724,091500,138080823,779,780,780,779,453
|
|
20230724,091400,137727835,780,779,780,779,2805
|
|
20230724,091300,135542732,780,782,782,780,11245
|
|
20230724,091200,126762138,783,783,785,783,7203
|
|
20230724,091100,121121827,783,781,784,781,668
|
|
20230724,091000,120598719,779,776,779,776,1407
|
|
20230724,090900,119502678,776,775,776,775,653
|
|
20230724,090800,118996047,779,785,785,775,10058
|
|
20230724,090700,111158444,780,781,786,779,13611
|
|
20230724,090600,100540581,781,785,789,781,10239
|
|
20230724,090500,92530098,785,788,788,785,2607
|
|
20230724,090400,90482726,788,787,788,785,24399
|
|
20230724,090300,71307648,786,795,795,786,16068
|
|
20230724,090200,58643667,789,795,796,789,10305
|
|
20230724,090100,50499078,795,800,800,790,15669
|
|
20230724,090000,38052355,800,803,803,800,47534
|