620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191700,358190573,714,714,714,714,18004
|
|
20240723,191600,358190573,714,714,714,714,0
|
|
20240723,191500,358190573,714,714,714,714,0
|
|
20240723,191400,358190573,714,714,714,714,0
|
|
20240723,191300,358190573,714,714,714,714,0
|
|
20240723,191200,358190573,714,714,714,714,0
|
|
20240723,191100,358190573,714,714,714,714,0
|
|
20240723,191000,358190573,714,714,714,714,0
|
|
20240723,190900,358190573,714,714,714,714,0
|
|
20240723,190800,358190573,714,714,714,714,0
|
|
20240723,190700,358190573,714,714,714,714,0
|
|
20240723,190600,358190573,714,714,714,714,0
|
|
20240723,190500,358190573,714,714,714,714,0
|
|
20240723,190400,358190573,714,714,714,714,0
|
|
20240723,190300,358190573,714,714,714,714,0
|
|
20240723,190200,358190573,714,714,714,714,0
|
|
20240723,190100,358190573,714,714,714,714,0
|
|
20240723,190000,358190573,714,714,714,714,0
|
|
20240723,185900,358190573,714,714,714,714,0
|
|
20240723,185800,358190573,714,714,714,714,0
|
|
20240723,185700,358190573,714,714,714,714,0
|
|
20240723,185600,358190573,714,714,714,714,0
|
|
20240723,185500,358190573,714,714,714,714,0
|
|
20240723,185400,358190573,714,714,714,714,0
|
|
20240723,185300,358190573,714,714,714,714,0
|
|
20240723,185200,358190573,714,714,714,714,0
|
|
20240723,185100,358190573,714,714,714,714,0
|
|
20240723,185000,358190573,714,714,714,714,0
|
|
20240723,184900,358190573,714,714,714,714,0
|
|
20240723,184800,358190573,714,714,714,714,0
|
|
20240723,184700,358190573,714,714,714,714,18004
|
|
20240723,184600,358190573,714,714,714,714,0
|
|
20240723,184500,358190573,714,714,714,714,0
|
|
20240723,184400,358190573,714,714,714,714,0
|
|
20240723,184300,358190573,714,714,714,714,0
|
|
20240723,184200,358190573,714,714,714,714,0
|
|
20240723,184100,358190573,714,714,714,714,0
|
|
20240723,184000,358190573,714,714,714,714,0
|
|
20240723,183900,358190573,714,714,714,714,0
|
|
20240723,183800,358190573,714,714,714,714,0
|
|
20240723,183700,358190573,714,714,714,714,0
|
|
20240723,183600,358190573,714,714,714,714,0
|
|
20240723,183500,358190573,714,714,714,714,0
|
|
20240723,183400,358190573,714,714,714,714,0
|
|
20240723,183300,358190573,714,714,714,714,0
|
|
20240723,183200,358190573,714,714,714,714,0
|
|
20240723,183100,358190573,714,714,714,714,0
|
|
20240723,183000,358190573,714,714,714,714,0
|
|
20240723,182900,358190573,714,714,714,714,0
|
|
20240723,182800,358190573,714,714,714,714,0
|
|
20240723,182700,358190573,714,714,714,714,0
|
|
20240723,182600,358190573,714,714,714,714,0
|
|
20240723,182500,358190573,714,714,714,714,0
|
|
20240723,182400,358190573,714,714,714,714,0
|
|
20240723,182300,358190573,714,714,714,714,0
|
|
20240723,182200,358190573,714,714,714,714,0
|
|
20240723,182100,358190573,714,714,714,714,0
|
|
20240723,182000,358190573,714,714,714,714,0
|
|
20240723,181900,358190573,714,714,714,714,0
|
|
20240723,181800,358190573,714,714,714,714,0
|
|
20240723,181700,358190573,714,714,714,714,18004
|
|
20240723,181600,358190573,714,714,714,714,0
|
|
20240723,181500,358190573,714,714,714,714,0
|
|
20240723,181400,358190573,714,714,714,714,0
|
|
20240723,181300,358190573,714,714,714,714,0
|
|
20240723,181200,358190573,714,714,714,714,0
|
|
20240723,181100,358190573,714,714,714,714,0
|
|
20240723,181000,358190573,714,714,714,714,0
|
|
20240723,180900,358190573,714,714,714,714,0
|
|
20240723,180800,358190573,714,714,714,714,0
|
|
20240723,180700,358190573,714,714,714,714,0
|
|
20240723,180600,358190573,714,714,714,714,0
|
|
20240723,180500,358190573,714,714,714,714,0
|
|
20240723,180400,358190573,714,714,714,714,0
|
|
20240723,180300,358190573,714,714,714,714,0
|
|
20240723,180200,358190573,714,714,714,714,0
|
|
20240723,180100,358190573,714,714,714,714,0
|
|
20240723,180000,358190573,714,714,714,714,0
|
|
20240723,175900,358190573,714,714,714,714,0
|
|
20240723,175800,358190573,714,714,714,714,0
|
|
20240723,175700,358190573,714,714,714,714,0
|
|
20240723,175600,358190573,714,714,714,714,0
|
|
20240723,175500,358190573,714,714,714,714,0
|
|
20240723,175400,358190573,714,714,714,714,0
|
|
20240723,175300,358190573,714,714,714,714,0
|
|
20240723,175200,358190573,714,714,714,714,0
|
|
20240723,175100,358190573,714,714,714,714,0
|
|
20240723,175000,358190573,714,714,714,714,0
|
|
20240723,174900,358190573,714,714,714,714,0
|
|
20240723,174800,358190573,714,714,714,714,0
|
|
20240723,174700,358190573,714,714,714,714,18004
|
|
20240723,174600,358190573,714,714,714,714,0
|
|
20240723,174500,358190573,714,714,714,714,0
|
|
20240723,174400,358190573,714,714,714,714,0
|
|
20240723,174300,358190573,714,714,714,714,0
|
|
20240723,174200,358190573,714,714,714,714,0
|
|
20240723,174100,358190573,714,714,714,714,0
|
|
20240723,174000,358190573,714,714,714,714,0
|
|
20240723,173900,358190573,714,714,714,714,0
|
|
20240723,173800,358190573,714,714,714,714,0
|
|
20240723,173700,358190573,714,714,714,714,0
|
|
20240723,173600,358190573,714,714,714,714,0
|
|
20240723,173500,358190573,714,714,714,714,0
|
|
20240723,173400,358190573,714,714,714,714,0
|
|
20240723,173300,358190573,714,714,714,714,0
|
|
20240723,173200,358190573,714,714,714,714,0
|
|
20240723,173100,358190573,714,714,714,714,0
|
|
20240723,173000,358190573,714,714,714,714,0
|
|
20240723,172900,358190573,714,714,714,714,0
|
|
20240723,172800,358190573,714,714,714,714,0
|
|
20240723,172700,358190573,714,714,714,714,0
|
|
20240723,172600,358190573,714,714,714,714,0
|
|
20240723,172500,358190573,714,714,714,714,0
|
|
20240723,172400,358190573,714,714,714,714,0
|
|
20240723,172300,358190573,714,714,714,714,0
|
|
20240723,172200,358190573,714,714,714,714,0
|
|
20240723,172100,358190573,714,714,714,714,0
|
|
20240723,172000,358190573,714,714,714,714,0
|
|
20240723,171900,358190573,714,714,714,714,0
|
|
20240723,171800,358190573,714,714,714,714,0
|
|
20240723,171700,358190573,714,714,714,714,18004
|
|
20240723,171600,358190573,714,714,714,714,0
|
|
20240723,171500,358190573,714,714,714,714,0
|
|
20240723,171400,358190573,714,714,714,714,0
|
|
20240723,171300,358190573,714,714,714,714,0
|
|
20240723,171200,358190573,714,714,714,714,0
|
|
20240723,171100,358190573,714,714,714,714,0
|
|
20240723,171000,358190573,714,714,714,714,0
|
|
20240723,170900,358190573,714,714,714,714,0
|
|
20240723,170800,358190573,714,714,714,714,0
|
|
20240723,170700,358190573,714,714,714,714,0
|
|
20240723,170600,358190573,714,714,714,714,0
|
|
20240723,170500,358190573,714,714,714,714,0
|
|
20240723,170400,358190573,714,714,714,714,0
|
|
20240723,170300,358190573,714,714,714,714,0
|
|
20240723,170200,358190573,714,714,714,714,0
|
|
20240723,170100,358190573,714,714,714,714,0
|
|
20240723,170000,358190573,714,714,714,714,0
|
|
20240723,165900,358190573,714,714,714,714,0
|
|
20240723,165800,358190573,714,714,714,714,0
|
|
20240723,165700,358190573,714,714,714,714,0
|
|
20240723,165600,358190573,714,714,714,714,0
|
|
20240723,165500,358190573,714,714,714,714,0
|
|
20240723,165400,358190573,714,714,714,714,0
|
|
20240723,165300,358190573,714,714,714,714,0
|
|
20240723,165200,358190573,714,714,714,714,0
|
|
20240723,165100,358190573,714,714,714,714,0
|
|
20240723,165000,358190573,714,714,714,714,0
|
|
20240723,164900,358190573,714,714,714,714,0
|
|
20240723,164800,358190573,714,714,714,714,0
|
|
20240723,164700,358190573,714,714,714,714,18004
|
|
20240723,164600,358190573,714,714,714,714,0
|
|
20240723,164500,358190573,714,714,714,714,0
|
|
20240723,164400,358190573,714,714,714,714,0
|
|
20240723,164300,358190573,714,714,714,714,0
|
|
20240723,164200,358190573,714,714,714,714,0
|
|
20240723,164100,358190573,714,714,714,714,0
|
|
20240723,164000,358190573,714,714,714,714,0
|
|
20240723,163900,358190573,714,714,714,714,0
|
|
20240723,163800,358190573,714,714,714,714,0
|
|
20240723,163700,358190573,714,714,714,714,0
|
|
20240723,163600,358190573,714,714,714,714,0
|
|
20240723,163500,358190573,714,714,714,714,0
|
|
20240723,163400,358190573,714,714,714,714,0
|
|
20240723,163300,358190573,714,714,714,714,0
|
|
20240723,163200,358190573,714,714,714,714,0
|
|
20240723,163100,358190573,714,714,714,714,0
|
|
20240723,163000,358190573,714,714,714,714,0
|
|
20240723,162900,358190573,714,714,714,714,0
|
|
20240723,162800,358190573,714,714,714,714,0
|
|
20240723,162700,358190573,714,714,714,714,0
|
|
20240723,162600,358190573,714,714,714,714,0
|
|
20240723,162500,358190573,714,714,714,714,0
|
|
20240723,162400,358190573,714,714,714,714,0
|
|
20240723,162300,358190573,714,714,714,714,0
|
|
20240723,162200,358190573,714,714,714,714,0
|
|
20240723,162100,358190573,714,714,714,714,0
|
|
20240723,162000,358190573,714,714,714,714,0
|
|
20240723,161900,358190573,714,714,714,714,0
|
|
20240723,161800,358190573,714,714,714,714,0
|
|
20240723,161700,358190573,714,714,714,714,18004
|
|
20240723,161600,358190573,714,714,714,714,0
|
|
20240723,161500,358190573,714,714,714,714,0
|
|
20240723,161400,358190573,714,714,714,714,0
|
|
20240723,161300,358190573,714,714,714,714,0
|
|
20240723,161200,358190573,714,714,714,714,0
|
|
20240723,161100,358190573,714,714,714,714,0
|
|
20240723,161000,358190573,714,714,714,714,0
|
|
20240723,160900,358190573,714,714,714,714,0
|
|
20240723,160800,358190573,714,714,714,714,0
|
|
20240723,160700,358190573,714,714,714,714,0
|
|
20240723,160600,358190573,714,714,714,714,0
|
|
20240723,160500,358190573,714,714,714,714,0
|
|
20240723,160400,358190573,714,714,714,714,0
|
|
20240723,160300,358190573,714,714,714,714,0
|
|
20240723,160200,358190573,714,714,714,714,0
|
|
20240723,160100,358190573,714,714,714,714,0
|
|
20240723,160000,358190573,714,714,714,714,0
|
|
20240723,155900,358190573,714,714,714,714,0
|
|
20240723,155800,358190573,714,714,714,714,0
|
|
20240723,155700,358190573,714,714,714,714,0
|
|
20240723,155600,358190573,714,714,714,714,0
|
|
20240723,155500,358190573,714,714,714,714,0
|
|
20240723,155400,358190573,714,714,714,714,0
|
|
20240723,155300,358190573,714,714,714,714,0
|
|
20240723,155200,358190573,714,714,714,714,0
|
|
20240723,155100,358190573,714,714,714,714,0
|
|
20240723,155000,358190573,714,714,714,714,0
|
|
20240723,154900,358190573,714,714,714,714,0
|
|
20240723,154800,358190573,714,714,714,714,0
|
|
20240723,154700,358190573,714,714,714,714,18004
|
|
20240723,154600,358190573,714,714,714,714,0
|
|
20240723,154500,358190573,714,714,714,714,0
|
|
20240723,154400,358190573,714,714,714,714,0
|
|
20240723,154300,358190573,714,714,714,714,0
|
|
20240723,154200,358190573,714,714,714,714,0
|
|
20240723,154100,358190573,714,714,714,714,0
|
|
20240723,154000,358190573,714,714,714,714,0
|
|
20240723,153900,358190573,714,714,714,714,0
|
|
20240723,153800,358190573,714,714,714,714,0
|
|
20240723,153700,358190573,714,714,714,714,0
|
|
20240723,153600,358190573,714,714,714,714,0
|
|
20240723,153500,358190573,714,714,714,714,0
|
|
20240723,153400,358190573,714,714,714,714,0
|
|
20240723,153300,358190573,714,714,714,714,0
|
|
20240723,153200,358190573,714,714,714,714,0
|
|
20240723,153100,358190573,714,714,714,714,0
|
|
20240723,153000,358190573,714,714,714,714,18004
|
|
20240723,152900,345335717,716,716,716,716,0
|
|
20240723,152800,345335717,716,716,716,716,0
|
|
20240723,152700,345335717,716,716,716,716,0
|
|
20240723,152600,345335717,716,716,716,716,0
|
|
20240723,152500,345335717,716,716,716,716,0
|
|
20240723,152400,345335717,716,716,716,716,0
|
|
20240723,152300,345335717,716,716,716,716,0
|
|
20240723,152200,345335717,716,716,716,716,0
|
|
20240723,152100,345335717,716,716,716,716,0
|
|
20240723,152000,345335717,716,716,716,716,0
|
|
20240723,151900,345335717,716,715,716,715,514
|
|
20240723,151800,344968193,716,714,716,714,5583
|
|
20240723,151700,340981336,714,713,714,713,99
|
|
20240723,151600,340910671,714,713,714,713,70
|
|
20240723,151500,340860731,714,714,714,714,8
|
|
20240723,151400,340855019,714,714,714,714,210
|
|
20240723,151300,340705079,714,714,714,714,15
|
|
20240723,151200,340694369,714,713,714,713,60
|
|
20240723,151100,340651569,713,711,713,711,3870
|
|
20240723,151000,337899456,711,710,711,710,109
|
|
20240723,150900,337821966,711,711,711,711,0
|
|
20240723,150800,337821966,711,711,711,711,16
|
|
20240723,150700,337810590,711,710,711,710,628
|
|
20240723,150600,337364450,711,711,711,711,2
|
|
20240723,150500,337363028,709,709,709,709,3189
|
|
20240723,150400,335102027,709,709,709,709,0
|
|
20240723,150300,335102027,709,712,712,709,9179
|
|
20240723,150200,328591379,711,711,711,711,2
|
|
20240723,150100,328589957,711,712,712,711,6181
|
|
20240723,150000,324195246,712,712,712,712,70
|
|
20240723,145900,324145406,713,713,713,713,0
|
|
20240723,145800,324145406,713,713,713,713,30
|
|
20240723,145700,324124016,712,712,712,712,480
|
|
20240723,145600,323782256,712,712,712,711,9814
|
|
20240723,145500,316804357,713,713,713,713,110
|
|
20240723,145400,316725927,713,713,713,713,0
|
|
20240723,145300,316725927,713,713,713,713,64
|
|
20240723,145200,316680295,711,711,711,711,0
|
|
20240723,145100,316680295,711,711,711,711,10
|
|
20240723,145000,316673185,713,713,713,713,0
|
|
20240723,144900,316673185,713,713,713,713,329
|
|
20240723,144800,316438608,714,714,714,714,69
|
|
20240723,144700,316389342,713,713,713,713,0
|
|
20240723,144600,316389342,713,713,713,713,0
|
|
20240723,144500,316389342,713,713,713,713,0
|
|
20240723,144400,316389342,713,713,713,713,0
|
|
20240723,144300,316389342,713,712,713,711,691
|
|
20240723,144200,315897168,711,711,711,711,0
|
|
20240723,144100,315897168,711,711,711,711,0
|
|
20240723,144000,315897168,711,712,712,711,576
|
|
20240723,143900,315487130,712,712,712,712,0
|
|
20240723,143800,315487130,712,712,712,712,0
|
|
20240723,143700,315487130,712,713,713,712,248
|
|
20240723,143600,315310307,713,712,713,712,106
|
|
20240723,143500,315234829,713,712,713,712,101
|
|
20240723,143400,315162916,713,712,713,712,2051
|
|
20240723,143300,313702603,713,713,713,713,0
|
|
20240723,143200,313702603,713,713,713,713,1
|
|
20240723,143100,313701890,713,713,713,713,1398
|
|
20240723,143000,312705116,712,712,712,712,0
|
|
20240723,142900,312705116,712,712,712,712,0
|
|
20240723,142800,312705116,712,712,712,712,0
|
|
20240723,142700,312705116,712,712,712,712,28
|
|
20240723,142600,312685180,714,714,714,714,0
|
|
20240723,142500,312685180,714,713,714,712,496
|
|
20240723,142400,312331931,714,714,714,714,0
|
|
20240723,142300,312331931,714,714,714,714,0
|
|
20240723,142200,312331931,714,714,714,714,0
|
|
20240723,142100,312331931,714,714,714,714,0
|
|
20240723,142000,312331931,714,714,714,714,5
|
|
20240723,141900,312328361,714,714,714,714,0
|
|
20240723,141800,312328361,714,713,714,713,464
|
|
20240723,141700,311997528,712,712,712,712,0
|
|
20240723,141600,311997528,712,712,712,712,180
|
|
20240723,141500,311869368,713,714,715,713,44
|
|
20240723,141400,311837991,713,714,715,713,679
|
|
20240723,141300,311353709,713,713,713,713,2
|
|
20240723,141200,311352283,713,713,713,713,10
|
|
20240723,141100,311345153,714,714,714,714,4
|
|
20240723,141000,311342297,714,713,714,713,797
|
|
20240723,140900,310773261,711,714,714,711,2207
|
|
20240723,140800,309203378,714,714,714,714,1
|
|
20240723,140700,309202664,714,714,714,714,0
|
|
20240723,140600,309202664,714,714,714,714,0
|
|
20240723,140500,309202664,714,713,714,713,6708
|
|
20240723,140400,304419858,713,714,714,713,967
|
|
20240723,140300,303730384,714,714,714,714,10
|
|
20240723,140200,303723244,714,714,714,714,1
|
|
20240723,140100,303722530,713,713,713,713,0
|
|
20240723,140000,303722530,713,714,714,713,342
|
|
20240723,135900,303478365,715,715,715,715,302
|
|
20240723,135800,303262435,716,717,717,715,960
|
|
20240723,135700,302575721,717,717,717,717,5
|
|
20240723,135600,302572136,716,716,717,716,99
|
|
20240723,135500,302501190,717,716,717,716,18
|
|
20240723,135400,302488297,717,716,717,716,131
|
|
20240723,135300,302394500,716,715,716,715,3
|
|
20240723,135200,302392353,715,715,715,715,0
|
|
20240723,135100,302392353,715,715,715,715,1
|
|
20240723,135000,302391638,714,714,714,714,4
|
|
20240723,134900,302388782,713,713,713,713,0
|
|
20240723,134800,302388782,713,713,713,713,0
|
|
20240723,134700,302388782,713,713,713,713,15
|
|
20240723,134600,302378087,713,713,713,713,89
|
|
20240723,134500,302314630,713,716,716,713,42
|
|
20240723,134400,302284644,717,715,717,715,2
|
|
20240723,134300,302283212,717,717,717,717,0
|
|
20240723,134200,302283212,717,716,717,716,124
|
|
20240723,134100,302194306,717,715,717,715,23
|
|
20240723,134000,302177819,714,714,714,714,0
|
|
20240723,133900,302177819,714,714,714,714,1821
|
|
20240723,133800,300877625,714,714,714,714,0
|
|
20240723,133700,300877625,714,714,714,714,5043
|
|
20240723,133600,297276923,716,715,716,715,5
|
|
20240723,133500,297273345,716,715,716,715,7
|
|
20240723,133400,297268338,715,716,716,715,8
|
|
20240723,133300,297262617,718,716,718,716,3
|
|
20240723,133200,297260465,718,717,718,717,53
|
|
20240723,133100,297222463,717,717,717,717,0
|
|
20240723,133000,297222463,717,717,717,717,0
|
|
20240723,132900,297222463,717,717,717,717,0
|
|
20240723,132800,297222463,717,717,717,717,24
|
|
20240723,132700,297205255,718,717,718,717,751
|
|
20240723,132600,296666065,717,716,717,716,51
|
|
20240723,132500,296629548,717,716,717,716,5624
|
|
20240723,132400,292602763,716,716,716,716,0
|
|
20240723,132300,292602763,716,716,716,716,1
|
|
20240723,132200,292602047,716,716,716,716,0
|
|
20240723,132100,292602047,716,716,716,716,0
|
|
20240723,132000,292602047,716,715,718,714,890
|
|
20240723,131900,291965396,715,715,715,715,166
|
|
20240723,131800,291846706,715,717,717,715,9937
|
|
20240723,131700,284740637,718,718,718,718,2240
|
|
20240723,131600,283132317,718,718,718,718,0
|
|
20240723,131500,283132317,718,718,718,718,0
|
|
20240723,131400,283132317,718,718,718,718,0
|
|
20240723,131300,283132317,718,718,718,718,1
|
|
20240723,131200,283131599,718,718,718,718,0
|
|
20240723,131100,283131599,718,718,718,718,0
|
|
20240723,131000,283131599,718,718,718,718,0
|
|
20240723,130900,283131599,718,718,718,718,0
|
|
20240723,130800,283131599,718,716,718,716,277
|
|
20240723,130700,282933067,718,718,718,718,10
|
|
20240723,130600,282925887,718,718,719,718,225
|
|
20240723,130500,282764313,719,718,719,718,1000
|
|
20240723,130400,282045641,716,716,716,716,0
|
|
20240723,130300,282045641,716,716,716,716,0
|
|
20240723,130200,282045641,716,717,717,716,744
|
|
20240723,130100,281512284,717,716,717,716,104
|
|
20240723,130000,281437818,717,717,717,717,4
|
|
20240723,125900,281434950,717,717,717,717,0
|
|
20240723,125800,281434950,717,716,717,716,1399
|
|
20240723,125700,280433264,717,717,717,717,0
|
|
20240723,125600,280433264,717,717,717,717,13
|
|
20240723,125500,280423943,718,717,718,717,295
|
|
20240723,125400,280212333,717,717,717,717,2
|
|
20240723,125300,280210899,718,717,718,716,6982
|
|
20240723,125200,275207605,717,717,717,717,200
|
|
20240723,125100,275064205,717,717,717,717,0
|
|
20240723,125000,275064205,717,717,717,717,0
|
|
20240723,124900,275064205,717,717,717,717,497
|
|
20240723,124800,274707856,717,717,717,717,0
|
|
20240723,124700,274707856,717,717,717,717,0
|
|
20240723,124600,274707856,717,717,717,717,16
|
|
20240723,124500,274696384,716,716,716,716,4
|
|
20240723,124400,274693520,716,716,716,716,0
|
|
20240723,124300,274693520,716,718,718,716,1410
|
|
20240723,124200,273683524,719,719,719,719,0
|
|
20240723,124100,273683524,719,719,719,719,0
|
|
20240723,124000,273683524,719,719,719,719,118
|
|
20240723,123900,273598682,719,717,719,717,4501
|
|
20240723,123800,270367359,717,717,717,717,2396
|
|
20240723,123700,268649427,718,717,718,717,1905
|
|
20240723,123600,267281642,717,717,717,717,0
|
|
20240723,123500,267281642,717,720,720,717,19227
|
|
20240723,123400,253483665,720,720,720,720,510
|
|
20240723,123300,253116465,720,720,720,720,3637
|
|
20240723,123200,250497825,721,721,721,720,3727
|
|
20240723,123100,247811383,721,721,721,721,9
|
|
20240723,123000,247804894,722,722,722,722,50
|
|
20240723,122900,247768794,722,722,722,722,4
|
|
20240723,122800,247765906,722,721,722,721,6000
|
|
20240723,122700,243434540,722,722,722,722,98
|
|
20240723,122600,243363784,722,721,722,721,4
|
|
20240723,122500,243360899,724,722,724,719,1009
|
|
20240723,122400,242631553,719,719,719,719,1346
|
|
20240723,122300,241663779,719,719,719,719,0
|
|
20240723,122200,241663779,719,719,719,719,0
|
|
20240723,122100,241663779,719,719,719,719,6
|
|
20240723,122000,241659465,719,718,719,718,3
|
|
20240723,121900,241657310,718,718,718,716,503
|
|
20240723,121800,241296158,718,718,718,717,5
|
|
20240723,121700,241292569,716,716,716,716,1
|
|
20240723,121600,241291853,716,716,716,716,5409
|
|
20240723,121500,237419009,716,716,717,716,105
|
|
20240723,121400,237343726,716,717,718,716,2608
|
|
20240723,121300,235474394,718,718,718,718,4
|
|
20240723,121200,235471522,719,719,719,719,0
|
|
20240723,121100,235471522,719,719,719,719,1615
|
|
20240723,121000,234310337,720,720,720,720,0
|
|
20240723,120900,234310337,720,720,720,720,2
|
|
20240723,120800,234308897,719,719,719,719,89
|
|
20240723,120700,234244906,719,719,719,719,610
|
|
20240723,120600,233806316,720,718,720,718,140
|
|
20240723,120500,233705519,718,722,722,718,6813
|
|
20240723,120400,228794124,721,720,721,720,10828
|
|
20240723,120300,220987825,720,719,720,719,1591
|
|
20240723,120200,219843895,719,719,719,719,0
|
|
20240723,120100,219843895,719,719,719,719,0
|
|
20240723,120000,219843895,719,719,719,719,501
|
|
20240723,115900,219483676,719,719,719,719,1559
|
|
20240723,115800,218362755,719,718,719,718,5075
|
|
20240723,115700,214718904,718,718,718,718,0
|
|
20240723,115600,214718904,718,718,718,718,0
|
|
20240723,115500,214718904,718,716,718,716,1245
|
|
20240723,115400,213825737,716,716,716,716,101
|
|
20240723,115300,213753421,716,716,716,716,0
|
|
20240723,115200,213753421,716,716,716,716,0
|
|
20240723,115100,213753421,716,716,716,716,2
|
|
20240723,115000,213751989,716,716,716,716,70
|
|
20240723,114900,213701869,716,716,716,716,2
|
|
20240723,114800,213700437,716,716,716,716,11
|
|
20240723,114700,213692561,716,716,716,716,4066
|
|
20240723,114600,210781305,716,716,716,716,54
|
|
20240723,114500,210742641,716,716,717,716,602
|
|
20240723,114400,210311607,716,716,716,716,132
|
|
20240723,114300,210217095,716,716,717,716,65
|
|
20240723,114200,210170547,716,716,716,716,0
|
|
20240723,114100,210170547,716,715,716,715,1051
|
|
20240723,114000,209419031,716,716,716,716,20
|
|
20240723,113900,209404711,716,716,716,716,1
|
|
20240723,113800,209403995,717,716,717,716,516
|
|
20240723,113700,209034353,716,715,716,715,705
|
|
20240723,113600,208529938,715,715,715,713,140
|
|
20240723,113500,208430037,714,714,714,714,337
|
|
20240723,113400,208189419,715,714,715,714,3627
|
|
20240723,113300,205599103,714,714,714,714,0
|
|
20240723,113200,205599103,714,714,714,714,0
|
|
20240723,113100,205599103,714,714,714,714,0
|
|
20240723,113000,205599103,714,714,714,714,0
|
|
20240723,112900,205599103,714,714,714,714,88
|
|
20240723,112800,205536271,713,713,713,713,0
|
|
20240723,112700,205536271,713,713,713,713,904
|
|
20240723,112600,204891719,712,713,713,712,302
|
|
20240723,112500,204676693,713,713,713,713,0
|
|
20240723,112400,204676693,713,713,713,713,522
|
|
20240723,112300,204304507,713,713,713,713,9
|
|
20240723,112200,204298090,712,712,712,712,108
|
|
20240723,112100,204221194,712,712,712,712,11
|
|
20240723,112000,204213362,712,712,712,712,213
|
|
20240723,111900,204061706,712,712,712,712,0
|
|
20240723,111800,204061706,712,711,712,711,17110
|
|
20240723,111700,191881353,711,711,711,711,1
|
|
20240723,111600,191880642,709,709,709,709,0
|
|
20240723,111500,191880642,709,709,709,709,100
|
|
20240723,111400,191809742,711,711,711,711,2
|
|
20240723,111300,191808320,711,710,711,709,74
|
|
20240723,111200,191755790,710,710,710,710,9
|
|
20240723,111100,191749400,711,711,711,711,6
|
|
20240723,111000,191745134,711,711,711,711,10
|
|
20240723,110900,191738024,711,711,711,711,0
|
|
20240723,110800,191738024,711,711,711,711,0
|
|
20240723,110700,191738024,711,711,711,711,104
|
|
20240723,110600,191664080,711,711,711,711,28
|
|
20240723,110500,191644172,711,711,711,711,56
|
|
20240723,110400,191604356,709,709,709,709,0
|
|
20240723,110300,191604356,709,711,711,709,1008
|
|
20240723,110200,190889639,711,711,711,711,16
|
|
20240723,110100,190878263,711,711,711,711,2
|
|
20240723,110000,190876841,712,712,712,712,100
|
|
20240723,105900,190805641,712,711,712,711,3
|
|
20240723,105800,190803507,711,711,711,711,215
|
|
20240723,105700,190650642,711,711,711,710,704
|
|
20240723,105600,190150099,711,711,711,711,557
|
|
20240723,105500,189754072,711,711,711,711,0
|
|
20240723,105400,189754072,711,710,711,710,130
|
|
20240723,105300,189661770,710,710,710,710,2
|
|
20240723,105200,189660350,711,710,711,710,2310
|
|
20240723,105100,188019351,710,710,710,710,4
|
|
20240723,105000,188016511,710,710,710,710,79
|
|
20240723,104900,187960421,710,709,710,709,7
|
|
20240723,104800,187955452,709,709,709,709,1029
|
|
20240723,104700,187225891,709,709,709,709,0
|
|
20240723,104600,187225891,709,709,709,709,5930
|
|
20240723,104500,183021521,708,708,708,708,993
|
|
20240723,104400,182318477,707,707,707,707,1716
|
|
20240723,104300,181105265,708,708,708,708,2000
|
|
20240723,104200,179689265,709,709,709,709,2
|
|
20240723,104100,179687847,708,708,708,708,566
|
|
20240723,104000,179287119,709,709,709,709,0
|
|
20240723,103900,179287119,709,708,709,708,6690
|
|
20240723,103800,174550460,708,708,708,708,0
|
|
20240723,103700,174550460,708,708,709,708,555
|
|
20240723,103600,174157519,710,710,710,708,1004
|
|
20240723,103500,173446323,709,709,709,709,664
|
|
20240723,103400,172975547,709,709,709,709,822
|
|
20240723,103300,172392749,710,711,711,710,195
|
|
20240723,103200,172254282,711,711,711,711,76
|
|
20240723,103100,172200246,711,711,711,711,529
|
|
20240723,103000,171824127,711,711,711,711,500
|
|
20240723,102900,171468627,711,711,711,711,6200
|
|
20240723,102800,167060427,710,710,710,710,715
|
|
20240723,102700,166552777,709,709,709,709,10
|
|
20240723,102600,166545687,710,710,710,710,205
|
|
20240723,102500,166400137,710,710,710,710,450
|
|
20240723,102400,166080637,709,713,713,709,27293
|
|
20240723,102300,146705914,713,713,713,713,4
|
|
20240723,102200,146703062,713,711,713,711,65
|
|
20240723,102100,146656835,713,713,713,713,156
|
|
20240723,102000,146545607,713,711,713,710,5951
|
|
20240723,101900,142316221,711,713,713,711,6477
|
|
20240723,101800,137708976,713,716,716,713,41778
|
|
20240723,101700,107872818,717,717,717,717,300
|
|
20240723,101600,107657718,717,717,717,717,291
|
|
20240723,101500,107449071,717,717,717,717,0
|
|
20240723,101400,107449071,717,718,718,717,3004
|
|
20240723,101300,105295199,718,718,718,718,12817
|
|
20240723,101200,96092593,719,719,719,719,139
|
|
20240723,101100,95992652,718,719,719,718,1528
|
|
20240723,101000,94895407,718,718,718,718,0
|
|
20240723,100900,94895407,718,718,718,718,8392
|
|
20240723,100800,88869951,719,719,719,718,1006
|
|
20240723,100700,88147637,718,718,718,718,1088
|
|
20240723,100600,87366453,718,718,718,718,50
|
|
20240723,100500,87330553,719,719,719,719,21
|
|
20240723,100400,87315454,719,719,719,719,46
|
|
20240723,100300,87282380,718,718,718,718,700
|
|
20240723,100200,86779780,719,718,719,718,2445
|
|
20240723,100100,85024098,719,721,721,719,2276
|
|
20240723,100000,83387616,722,721,722,721,6
|
|
20240723,095900,83383285,722,721,722,721,503
|
|
20240723,095800,83020620,721,721,721,721,23
|
|
20240723,095700,83004037,721,721,721,721,4
|
|
20240723,095600,83001153,721,721,721,721,316
|
|
20240723,095500,82773317,721,721,721,719,4949
|
|
20240723,095400,79214978,721,721,721,721,11
|
|
20240723,095300,79207047,721,718,721,718,680
|
|
20240723,095200,78718801,721,720,721,720,14
|
|
20240723,095100,78708714,721,718,721,717,359
|
|
20240723,095000,78451292,718,718,718,718,6000
|
|
20240723,094900,74143292,718,718,718,718,0
|
|
20240723,094800,74143292,718,718,718,718,39
|
|
20240723,094700,74115290,718,718,718,718,1411
|
|
20240723,094600,73102192,718,720,720,718,2840
|
|
20240723,094500,71062254,721,721,721,721,0
|
|
20240723,094400,71062254,721,721,721,721,1
|
|
20240723,094300,71061533,722,719,722,719,5618
|
|
20240723,094200,67012707,718,718,718,718,0
|
|
20240723,094100,67012707,718,718,718,718,0
|
|
20240723,094000,67012707,718,719,719,718,2467
|
|
20240723,093900,65240952,719,719,719,719,0
|
|
20240723,093800,65240952,719,719,719,719,0
|
|
20240723,093700,65240952,719,719,719,719,4083
|
|
20240723,093600,62305275,720,720,720,720,0
|
|
20240723,093500,62305275,720,721,721,720,1966
|
|
20240723,093400,60889743,721,720,721,720,2996
|
|
20240723,093300,58732445,721,721,721,720,1641
|
|
20240723,093200,57550284,720,721,721,720,10
|
|
20240723,093100,57543080,721,721,721,721,1525
|
|
20240723,093000,56443555,721,721,721,721,1525
|
|
20240723,092900,55344030,723,723,723,723,0
|
|
20240723,092800,55344030,723,722,723,722,315
|
|
20240723,092700,55116286,720,720,720,720,5000
|
|
20240723,092600,51516286,720,722,722,720,5050
|
|
20240723,092500,47879633,722,722,723,722,4003
|
|
20240723,092400,44989465,722,722,724,722,1588
|
|
20240723,092300,43841593,721,720,722,720,3881
|
|
20240723,092200,41047181,719,719,719,719,23
|
|
20240723,092100,41030644,720,723,723,720,171
|
|
20240723,092000,40907437,724,722,724,722,3087
|
|
20240723,091900,38672603,724,721,724,721,429
|
|
20240723,091800,38362010,724,720,724,720,6491
|
|
20240723,091700,33685551,720,720,720,718,1347
|
|
20240723,091600,32717281,719,719,719,719,0
|
|
20240723,091500,32717281,719,720,720,719,826
|
|
20240723,091400,32123385,720,720,720,720,148
|
|
20240723,091300,32016825,720,720,720,720,6812
|
|
20240723,091200,27112185,720,723,723,720,2050
|
|
20240723,091100,25630767,723,723,723,722,3032
|
|
20240723,091000,23441289,723,723,723,723,563
|
|
20240723,090900,23034240,723,723,723,723,1193
|
|
20240723,090800,22171701,724,724,724,724,3159
|
|
20240723,090700,19884585,724,725,725,724,11239
|
|
20240723,090600,11746853,725,727,727,725,146
|
|
20240723,090500,11640872,726,727,727,725,8095
|
|
20240723,090400,5762734,727,724,727,724,2349
|
|
20240723,090300,4060129,724,723,724,723,137
|
|
20240723,090200,3961024,722,720,722,720,304
|
|
20240723,090100,3742044,717,719,720,716,638
|
|
20240723,090000,3282993,716,717,718,716,3880
|