614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191100,891169784,346,346,346,346,17961
|
|
20230724,191000,891169784,346,346,346,346,0
|
|
20230724,190900,891169784,346,346,346,346,0
|
|
20230724,190800,891169784,346,346,346,346,0
|
|
20230724,190700,891169784,346,346,346,346,0
|
|
20230724,190600,891169784,346,346,346,346,0
|
|
20230724,190500,891169784,346,346,346,346,0
|
|
20230724,190400,891169784,346,346,346,346,0
|
|
20230724,190300,891169784,346,346,346,346,0
|
|
20230724,190200,891169784,346,346,346,346,0
|
|
20230724,190100,891169784,346,346,346,346,0
|
|
20230724,190000,891169784,346,346,346,346,0
|
|
20230724,185900,891169784,346,346,346,346,0
|
|
20230724,185800,891169784,346,346,346,346,0
|
|
20230724,185700,891169784,346,346,346,346,0
|
|
20230724,185600,891169784,346,346,346,346,0
|
|
20230724,185500,891169784,346,346,346,346,0
|
|
20230724,185400,891169784,346,346,346,346,0
|
|
20230724,185300,891169784,346,346,346,346,0
|
|
20230724,185200,891169784,346,346,346,346,0
|
|
20230724,185100,891169784,346,346,346,346,0
|
|
20230724,185000,891169784,346,346,346,346,0
|
|
20230724,184900,891169784,346,346,346,346,0
|
|
20230724,184800,891169784,346,346,346,346,0
|
|
20230724,184700,891169784,346,346,346,346,0
|
|
20230724,184600,891169784,346,346,346,346,0
|
|
20230724,184500,891169784,346,346,346,346,0
|
|
20230724,184400,891169784,346,346,346,346,0
|
|
20230724,184300,891169784,346,346,346,346,0
|
|
20230724,184200,891169784,346,346,346,346,0
|
|
20230724,184100,891169784,346,346,346,346,17961
|
|
20230724,184000,891169784,346,346,346,346,0
|
|
20230724,183900,891169784,346,346,346,346,0
|
|
20230724,183800,891169784,346,346,346,346,0
|
|
20230724,183700,891169784,346,346,346,346,0
|
|
20230724,183600,891169784,346,346,346,346,0
|
|
20230724,183500,891169784,346,346,346,346,0
|
|
20230724,183400,891169784,346,346,346,346,0
|
|
20230724,183300,891169784,346,346,346,346,0
|
|
20230724,183200,891169784,346,346,346,346,0
|
|
20230724,183100,891169784,346,346,346,346,0
|
|
20230724,183000,891169784,346,346,346,346,0
|
|
20230724,182900,891169784,346,346,346,346,0
|
|
20230724,182800,891169784,346,346,346,346,0
|
|
20230724,182700,891169784,346,346,346,346,0
|
|
20230724,182600,891169784,346,346,346,346,0
|
|
20230724,182500,891169784,346,346,346,346,0
|
|
20230724,182400,891169784,346,346,346,346,0
|
|
20230724,182300,891169784,346,346,346,346,0
|
|
20230724,182200,891169784,346,346,346,346,0
|
|
20230724,182100,891169784,346,346,346,346,0
|
|
20230724,182000,891169784,346,346,346,346,0
|
|
20230724,181900,891169784,346,346,346,346,0
|
|
20230724,181800,891169784,346,346,346,346,0
|
|
20230724,181700,891169784,346,346,346,346,0
|
|
20230724,181600,891169784,346,346,346,346,0
|
|
20230724,181500,891169784,346,346,346,346,0
|
|
20230724,181400,891169784,346,346,346,346,0
|
|
20230724,181300,891169784,346,346,346,346,0
|
|
20230724,181200,891169784,346,346,346,346,0
|
|
20230724,181100,891169784,346,346,346,346,17961
|
|
20230724,181000,891169784,346,346,346,346,0
|
|
20230724,180900,891169784,346,346,346,346,0
|
|
20230724,180800,891169784,346,346,346,346,0
|
|
20230724,180700,891169784,346,346,346,346,0
|
|
20230724,180600,891169784,346,346,346,346,0
|
|
20230724,180500,891169784,346,346,346,346,0
|
|
20230724,180400,891169784,346,346,346,346,0
|
|
20230724,180300,891169784,346,346,346,346,0
|
|
20230724,180200,891169784,346,346,346,346,0
|
|
20230724,180100,891169784,346,346,346,346,0
|
|
20230724,180000,891169784,346,346,346,346,0
|
|
20230724,175900,891169784,346,346,346,346,0
|
|
20230724,175800,891169784,346,346,346,346,0
|
|
20230724,175700,891169784,346,346,346,346,0
|
|
20230724,175600,891169784,346,346,346,346,0
|
|
20230724,175500,891169784,346,346,346,346,0
|
|
20230724,175400,891169784,346,346,346,346,0
|
|
20230724,175300,891169784,346,346,346,346,0
|
|
20230724,175200,891169784,346,346,346,346,0
|
|
20230724,175100,891169784,346,346,346,346,0
|
|
20230724,175000,891169784,346,346,346,346,0
|
|
20230724,174900,891169784,346,346,346,346,0
|
|
20230724,174800,891169784,346,346,346,346,0
|
|
20230724,174700,891169784,346,346,346,346,0
|
|
20230724,174600,891169784,346,346,346,346,0
|
|
20230724,174500,891169784,346,346,346,346,0
|
|
20230724,174400,891169784,346,346,346,346,0
|
|
20230724,174300,891169784,346,346,346,346,0
|
|
20230724,174200,891169784,346,346,346,346,0
|
|
20230724,174100,891169784,346,346,346,346,17961
|
|
20230724,174000,891169784,346,346,346,346,0
|
|
20230724,173900,891169784,346,346,346,346,0
|
|
20230724,173800,891169784,346,346,346,346,0
|
|
20230724,173700,891169784,346,346,346,346,0
|
|
20230724,173600,891169784,346,346,346,346,0
|
|
20230724,173500,891169784,346,346,346,346,0
|
|
20230724,173400,891169784,346,346,346,346,0
|
|
20230724,173300,891169784,346,346,346,346,0
|
|
20230724,173200,891169784,346,346,346,346,0
|
|
20230724,173100,891169784,346,346,346,346,0
|
|
20230724,173000,891169784,346,346,346,346,0
|
|
20230724,172900,891169784,346,346,346,346,0
|
|
20230724,172800,891169784,346,346,346,346,0
|
|
20230724,172700,891169784,346,346,346,346,0
|
|
20230724,172600,891169784,346,346,346,346,0
|
|
20230724,172500,891169784,346,346,346,346,0
|
|
20230724,172400,891169784,346,346,346,346,0
|
|
20230724,172300,891169784,346,346,346,346,0
|
|
20230724,172200,891169784,346,346,346,346,0
|
|
20230724,172100,891169784,346,346,346,346,0
|
|
20230724,172000,891169784,346,346,346,346,0
|
|
20230724,171900,891169784,346,346,346,346,0
|
|
20230724,171800,891169784,346,346,346,346,0
|
|
20230724,171700,891169784,346,346,346,346,0
|
|
20230724,171600,891169784,346,346,346,346,0
|
|
20230724,171500,891169784,346,346,346,346,0
|
|
20230724,171400,891169784,346,346,346,346,0
|
|
20230724,171300,891169784,346,346,346,346,0
|
|
20230724,171200,891169784,346,346,346,346,0
|
|
20230724,171100,891169784,346,346,346,346,17961
|
|
20230724,171000,891169784,346,346,346,346,0
|
|
20230724,170900,891169784,346,346,346,346,0
|
|
20230724,170800,891169784,346,346,346,346,0
|
|
20230724,170700,891169784,346,346,346,346,0
|
|
20230724,170600,891169784,346,346,346,346,0
|
|
20230724,170500,891169784,346,346,346,346,0
|
|
20230724,170400,891169784,346,346,346,346,0
|
|
20230724,170300,891169784,346,346,346,346,0
|
|
20230724,170200,891169784,346,346,346,346,0
|
|
20230724,170100,891169784,346,346,346,346,0
|
|
20230724,170000,891169784,346,346,346,346,0
|
|
20230724,165900,891169784,346,346,346,346,0
|
|
20230724,165800,891169784,346,346,346,346,0
|
|
20230724,165700,891169784,346,346,346,346,0
|
|
20230724,165600,891169784,346,346,346,346,0
|
|
20230724,165500,891169784,346,346,346,346,0
|
|
20230724,165400,891169784,346,346,346,346,0
|
|
20230724,165300,891169784,346,346,346,346,0
|
|
20230724,165200,891169784,346,346,346,346,0
|
|
20230724,165100,891169784,346,346,346,346,0
|
|
20230724,165000,891169784,346,346,346,346,0
|
|
20230724,164900,891169784,346,346,346,346,0
|
|
20230724,164800,891169784,346,346,346,346,0
|
|
20230724,164700,891169784,346,346,346,346,0
|
|
20230724,164600,891169784,346,346,346,346,0
|
|
20230724,164500,891169784,346,346,346,346,0
|
|
20230724,164400,891169784,346,346,346,346,0
|
|
20230724,164300,891169784,346,346,346,346,0
|
|
20230724,164200,891169784,346,346,346,346,0
|
|
20230724,164100,891169784,346,346,346,346,17961
|
|
20230724,164000,891169784,346,346,346,346,0
|
|
20230724,163900,891169784,346,346,346,346,0
|
|
20230724,163800,891169784,346,346,346,346,0
|
|
20230724,163700,891169784,346,346,346,346,0
|
|
20230724,163600,891169784,346,346,346,346,0
|
|
20230724,163500,891169784,346,346,346,346,0
|
|
20230724,163400,891169784,346,346,346,346,0
|
|
20230724,163300,891169784,346,346,346,346,0
|
|
20230724,163200,891169784,346,346,346,346,0
|
|
20230724,163100,891169784,346,346,346,346,0
|
|
20230724,163000,891169784,346,346,346,346,0
|
|
20230724,162900,891169784,346,346,346,346,0
|
|
20230724,162800,891169784,346,346,346,346,0
|
|
20230724,162700,891169784,346,346,346,346,0
|
|
20230724,162600,891169784,346,346,346,346,0
|
|
20230724,162500,891169784,346,346,346,346,0
|
|
20230724,162400,891169784,346,346,346,346,0
|
|
20230724,162300,891169784,346,346,346,346,0
|
|
20230724,162200,891169784,346,346,346,346,0
|
|
20230724,162100,891169784,346,346,346,346,0
|
|
20230724,162000,891169784,346,346,346,346,0
|
|
20230724,161900,891169784,346,346,346,346,0
|
|
20230724,161800,891169784,346,346,346,346,0
|
|
20230724,161700,891169784,346,346,346,346,0
|
|
20230724,161600,891169784,346,346,346,346,0
|
|
20230724,161500,891169784,346,346,346,346,0
|
|
20230724,161400,891169784,346,346,346,346,0
|
|
20230724,161300,891169784,346,346,346,346,0
|
|
20230724,161200,891169784,346,346,346,346,0
|
|
20230724,161100,891169784,346,346,346,346,17961
|
|
20230724,161000,891169784,346,346,346,346,0
|
|
20230724,160900,891169784,346,346,346,346,0
|
|
20230724,160800,891169784,346,346,346,346,0
|
|
20230724,160700,891169784,346,346,346,346,0
|
|
20230724,160600,891169784,346,346,346,346,0
|
|
20230724,160500,891169784,346,346,346,346,0
|
|
20230724,160400,891169784,346,346,346,346,0
|
|
20230724,160300,891169784,346,346,346,346,0
|
|
20230724,160200,891169784,346,346,346,346,0
|
|
20230724,160100,891169784,346,346,346,346,0
|
|
20230724,160000,891169784,346,346,346,346,0
|
|
20230724,155900,891169784,346,346,346,346,0
|
|
20230724,155800,891169784,346,346,346,346,0
|
|
20230724,155700,891169784,346,346,346,346,0
|
|
20230724,155600,891169784,346,346,346,346,0
|
|
20230724,155500,891169784,346,346,346,346,0
|
|
20230724,155400,891169784,346,346,346,346,0
|
|
20230724,155300,891169784,346,346,346,346,0
|
|
20230724,155200,891169784,346,346,346,346,0
|
|
20230724,155100,891169784,346,346,346,346,0
|
|
20230724,155000,891169784,346,346,346,346,0
|
|
20230724,154900,891169784,346,346,346,346,0
|
|
20230724,154800,891169784,346,346,346,346,0
|
|
20230724,154700,891169784,346,346,346,346,0
|
|
20230724,154600,891169784,346,346,346,346,0
|
|
20230724,154500,891169784,346,346,346,346,0
|
|
20230724,154400,891169784,346,346,346,346,0
|
|
20230724,154300,891169784,346,346,346,346,0
|
|
20230724,154200,891169784,346,346,346,346,0
|
|
20230724,154100,891169784,346,346,346,346,17961
|
|
20230724,154000,891169784,346,346,346,346,0
|
|
20230724,153900,891169784,346,346,346,346,0
|
|
20230724,153800,891169784,346,346,346,346,0
|
|
20230724,153700,891169784,346,346,346,346,0
|
|
20230724,153600,891169784,346,346,346,346,0
|
|
20230724,153500,891169784,346,346,346,346,0
|
|
20230724,153400,891169784,346,346,346,346,0
|
|
20230724,153300,891169784,346,346,346,346,0
|
|
20230724,153200,891169784,346,346,346,346,0
|
|
20230724,153100,891169784,346,346,346,346,0
|
|
20230724,153000,891169784,346,346,346,346,17961
|
|
20230724,152900,884955278,346,346,346,346,0
|
|
20230724,152800,884955278,346,346,346,346,0
|
|
20230724,152700,884955278,346,346,346,346,0
|
|
20230724,152600,884955278,346,346,346,346,0
|
|
20230724,152500,884955278,346,346,346,346,0
|
|
20230724,152400,884955278,346,346,346,346,0
|
|
20230724,152300,884955278,346,346,346,346,0
|
|
20230724,152200,884955278,346,346,346,346,0
|
|
20230724,152100,884955278,346,346,346,346,0
|
|
20230724,152000,884955278,346,346,346,346,0
|
|
20230724,151900,884955278,346,349,349,346,4029
|
|
20230724,151800,883559654,349,349,349,349,0
|
|
20230724,151700,883559654,349,349,349,349,3
|
|
20230724,151600,883558607,349,347,349,346,881
|
|
20230724,151500,883253338,346,346,350,346,8783
|
|
20230724,151400,880208979,347,347,347,345,9344
|
|
20230724,151300,876975724,347,346,347,346,2512
|
|
20230724,151200,876106372,347,347,347,346,11300
|
|
20230724,151100,872196122,348,348,348,347,242
|
|
20230724,151000,872112006,347,349,349,347,219
|
|
20230724,150900,872035961,347,347,347,347,0
|
|
20230724,150800,872035961,347,348,348,347,1244
|
|
20230724,150700,871604288,347,348,348,347,32659
|
|
20230724,150600,860270577,349,348,349,347,4441
|
|
20230724,150500,858728107,348,349,349,348,4078
|
|
20230724,150400,857304942,348,348,348,348,300
|
|
20230724,150300,857200542,348,347,348,347,2501
|
|
20230724,150200,856331493,347,347,347,346,2137
|
|
20230724,150100,855592088,346,346,346,346,933
|
|
20230724,150000,855269270,347,347,347,347,829
|
|
20230724,145900,854981607,347,347,347,347,0
|
|
20230724,145800,854981607,347,347,348,347,178
|
|
20230724,145700,854919770,347,347,347,347,948
|
|
20230724,145600,854590814,347,349,349,347,24472
|
|
20230724,145500,846073615,349,348,349,348,1476
|
|
20230724,145400,845559966,348,348,348,348,0
|
|
20230724,145300,845559966,348,347,348,345,7441
|
|
20230724,145200,842992519,346,349,349,346,1611
|
|
20230724,145100,842434402,349,349,349,349,10
|
|
20230724,145000,842430912,349,349,349,349,294
|
|
20230724,144900,842328306,350,350,350,350,100
|
|
20230724,144800,842293306,350,350,350,350,10
|
|
20230724,144700,842289806,350,350,350,350,0
|
|
20230724,144600,842289806,350,350,350,350,0
|
|
20230724,144500,842289806,350,350,350,346,450
|
|
20230724,144400,842132566,349,349,349,346,6
|
|
20230724,144300,842130478,349,349,349,349,0
|
|
20230724,144200,842130478,349,346,349,346,16
|
|
20230724,144100,842124897,346,349,350,346,1898
|
|
20230724,144000,841466792,347,347,347,347,1839
|
|
20230724,143900,840828659,348,348,348,348,523
|
|
20230724,143800,840646655,352,352,352,352,0
|
|
20230724,143700,840646655,352,348,352,348,2982
|
|
20230724,143600,839608415,348,348,348,348,3
|
|
20230724,143500,839607371,352,348,352,347,438
|
|
20230724,143400,839455250,346,353,353,346,5001
|
|
20230724,143300,837721083,353,352,353,352,1000
|
|
20230724,143200,837368587,354,354,354,354,0
|
|
20230724,143100,837368587,354,354,354,354,0
|
|
20230724,143000,837368587,354,354,354,354,20
|
|
20230724,142900,837361507,351,352,354,351,1016
|
|
20230724,142800,837003861,354,354,354,354,44
|
|
20230724,142700,836988285,354,357,359,354,5562
|
|
20230724,142600,835003638,357,354,359,353,2413
|
|
20230724,142500,834147498,354,354,354,354,746
|
|
20230724,142400,833883414,351,351,351,351,4600
|
|
20230724,142300,832268814,351,351,351,351,5500
|
|
20230724,142200,830338314,350,350,350,350,1400
|
|
20230724,142100,829848314,350,350,350,350,5420
|
|
20230724,142000,827951314,350,349,350,349,2300
|
|
20230724,141900,827147914,349,349,349,349,2721
|
|
20230724,141800,826198285,348,348,348,348,2425
|
|
20230724,141700,825354385,348,348,348,348,120
|
|
20230724,141600,825312625,348,348,348,348,100
|
|
20230724,141500,825277825,348,348,348,345,5950
|
|
20230724,141400,823219224,348,347,348,347,1829
|
|
20230724,141300,822583115,347,347,347,347,167
|
|
20230724,141200,822525166,347,345,347,345,1926
|
|
20230724,141100,821860424,345,345,345,345,3000
|
|
20230724,141000,820825424,345,345,345,345,1913
|
|
20230724,140900,820165439,345,345,345,345,5
|
|
20230724,140800,820163714,345,345,345,345,0
|
|
20230724,140700,820163714,345,345,345,345,3783
|
|
20230724,140600,818858579,345,345,345,345,1
|
|
20230724,140500,818858234,345,348,348,345,6410
|
|
20230724,140400,816630195,348,348,348,348,8
|
|
20230724,140300,816627411,348,348,348,347,2721
|
|
20230724,140200,815680504,347,347,347,347,4888
|
|
20230724,140100,813984368,347,347,347,347,205
|
|
20230724,140000,813913233,347,347,347,347,2100
|
|
20230724,135900,813184533,347,348,348,347,5246
|
|
20230724,135800,811364070,348,348,348,348,200
|
|
20230724,135700,811294470,347,346,347,346,4924
|
|
20230724,135600,809586842,347,345,347,345,2665
|
|
20230724,135500,808666789,345,345,345,345,3774
|
|
20230724,135400,807364759,344,344,344,344,8251
|
|
20230724,135300,804526415,344,344,344,344,7023
|
|
20230724,135200,802110503,343,343,343,343,1700
|
|
20230724,135100,801527403,344,343,344,342,4524
|
|
20230724,135000,799978173,343,342,343,342,1433
|
|
20230724,134900,799486655,343,343,343,343,6
|
|
20230724,134800,799484597,343,343,343,343,0
|
|
20230724,134700,799484597,343,343,343,343,0
|
|
20230724,134600,799484597,343,343,343,343,0
|
|
20230724,134500,799484597,343,343,343,343,396
|
|
20230724,134400,799348769,343,343,343,343,0
|
|
20230724,134300,799348769,343,342,343,342,27000
|
|
20230724,134200,790112769,343,343,343,343,700
|
|
20230724,134100,789872669,342,343,343,342,4098
|
|
20230724,134000,788470629,343,344,344,343,8484
|
|
20230724,133900,785560017,344,344,344,344,3752
|
|
20230724,133800,784269329,344,344,344,344,4202
|
|
20230724,133700,782823841,344,344,344,344,1111
|
|
20230724,133600,782441657,344,344,344,344,61
|
|
20230724,133500,782420673,343,344,344,343,67
|
|
20230724,133400,782397662,344,344,344,344,4
|
|
20230724,133300,782396286,344,344,344,344,143
|
|
20230724,133200,782347094,344,344,344,344,0
|
|
20230724,133100,782347094,344,344,344,344,661
|
|
20230724,133000,782119710,344,344,344,344,0
|
|
20230724,132900,782119710,344,344,344,344,1
|
|
20230724,132800,782119366,343,343,343,343,180
|
|
20230724,132700,782057626,343,343,343,343,4173
|
|
20230724,132600,780626287,343,343,343,343,0
|
|
20230724,132500,780626287,343,343,343,343,9
|
|
20230724,132400,780623200,343,343,343,343,0
|
|
20230724,132300,780623200,343,343,343,343,533
|
|
20230724,132200,780440381,342,343,343,342,2042
|
|
20230724,132100,779741443,343,343,343,343,617
|
|
20230724,132000,779529812,343,343,343,343,3
|
|
20230724,131900,779528783,343,343,343,343,0
|
|
20230724,131800,779528783,343,343,343,343,5900
|
|
20230724,131700,777505083,343,343,343,343,0
|
|
20230724,131600,777505083,343,343,343,343,12
|
|
20230724,131500,777500967,343,344,344,343,20053
|
|
20230724,131400,770617115,344,344,344,344,1
|
|
20230724,131300,770616771,344,344,344,344,4
|
|
20230724,131200,770615395,344,346,346,344,1505
|
|
20230724,131100,770097449,346,346,346,346,0
|
|
20230724,131000,770097449,346,346,346,346,27
|
|
20230724,130900,770088107,346,346,346,346,1
|
|
20230724,130800,770087761,346,346,346,346,0
|
|
20230724,130700,770087761,346,346,346,346,2603
|
|
20230724,130600,769187123,347,347,347,347,0
|
|
20230724,130500,769187123,347,347,347,347,0
|
|
20230724,130400,769187123,347,347,347,347,0
|
|
20230724,130300,769187123,347,347,347,347,1455
|
|
20230724,130200,768682238,347,347,347,347,700
|
|
20230724,130100,768439338,347,347,347,347,2
|
|
20230724,130000,768438644,348,347,348,347,1237
|
|
20230724,125900,768008338,347,347,348,347,9690
|
|
20230724,125800,764636252,346,347,347,346,909
|
|
20230724,125700,764321436,347,346,347,346,5854
|
|
20230724,125600,762291934,346,346,346,346,406
|
|
20230724,125500,762151458,345,345,345,345,3169
|
|
20230724,125400,761058153,344,344,345,344,1463
|
|
20230724,125300,760554880,344,344,344,344,483
|
|
20230724,125200,760388728,344,344,344,344,70
|
|
20230724,125100,760364648,344,346,346,344,1333
|
|
20230724,125000,759905116,344,344,344,344,4466
|
|
20230724,124900,758368812,344,347,347,344,1138
|
|
20230724,124800,757974661,344,347,348,344,4663
|
|
20230724,124700,756369707,347,348,348,346,1023
|
|
20230724,124600,756014346,347,347,347,347,50
|
|
20230724,124500,755996996,347,347,347,347,144
|
|
20230724,124400,755947028,347,347,348,347,2363
|
|
20230724,124300,755126267,347,347,348,347,3708
|
|
20230724,124200,753836718,347,347,347,347,9290
|
|
20230724,124100,750613088,344,344,344,344,928
|
|
20230724,124000,750293856,344,344,344,344,572
|
|
20230724,123900,750097088,344,344,347,344,3280
|
|
20230724,123800,748968765,344,344,347,344,9869
|
|
20230724,123700,745573826,344,345,345,344,8618
|
|
20230724,123600,742601149,345,346,347,345,1246
|
|
20230724,123500,742170033,346,346,346,346,5211
|
|
20230724,123400,740367027,346,346,346,346,64
|
|
20230724,123300,740344883,346,346,346,346,696
|
|
20230724,123200,740104067,346,346,346,346,437
|
|
20230724,123100,739952865,346,346,346,346,220
|
|
20230724,123000,739876745,346,346,346,346,70
|
|
20230724,122900,739852525,345,345,345,345,5947
|
|
20230724,122800,737800810,345,345,345,345,1
|
|
20230724,122700,737800465,344,344,344,344,1188
|
|
20230724,122600,737391793,345,345,345,345,249
|
|
20230724,122500,737305888,346,346,346,346,2000
|
|
20230724,122400,736613888,346,347,347,346,6110
|
|
20230724,122300,734498723,347,347,347,347,0
|
|
20230724,122200,734498723,347,346,347,346,1997
|
|
20230724,122100,733807760,345,345,345,345,451
|
|
20230724,122000,733652165,344,343,344,343,378
|
|
20230724,121900,733522152,344,344,344,344,136
|
|
20230724,121800,733475368,344,344,344,344,1254
|
|
20230724,121700,733043992,344,343,344,343,5784
|
|
20230724,121600,731056742,343,342,343,342,7150
|
|
20230724,121500,728608312,343,343,343,343,30718
|
|
20230724,121400,718072038,343,344,344,343,5610
|
|
20230724,121300,716147778,344,344,344,344,1035
|
|
20230724,121200,715791738,343,342,343,342,1489
|
|
20230724,121100,715281450,342,343,343,342,10226
|
|
20230724,121000,711783229,343,343,343,342,7188
|
|
20230724,120900,709321745,343,343,343,343,80
|
|
20230724,120800,709294305,343,343,343,343,3115
|
|
20230724,120700,708225860,342,342,342,342,40
|
|
20230724,120600,708212180,342,342,342,342,1
|
|
20230724,120500,708211838,342,342,342,342,3645
|
|
20230724,120400,706965248,342,342,342,342,2292
|
|
20230724,120300,706181384,342,342,342,342,1489
|
|
20230724,120200,705672146,342,342,342,342,190
|
|
20230724,120100,705607166,342,343,343,342,6334
|
|
20230724,120000,703438167,342,343,343,342,3123
|
|
20230724,115900,702367178,342,343,343,342,5588
|
|
20230724,115800,700456062,341,341,341,341,0
|
|
20230724,115700,700456062,341,343,343,341,5823
|
|
20230724,115600,698468631,342,341,342,341,33597
|
|
20230724,115500,686978775,341,342,342,340,3524
|
|
20230724,115400,685777802,342,342,342,341,1298
|
|
20230724,115300,685335048,340,343,343,340,61326
|
|
20230724,115200,664367532,343,343,343,343,2000
|
|
20230724,115100,663681532,343,343,343,343,0
|
|
20230724,115000,663681532,343,343,343,343,4102
|
|
20230724,114900,662274546,343,343,343,343,2501
|
|
20230724,114800,661416703,343,343,343,343,6468
|
|
20230724,114700,659198179,344,344,344,344,0
|
|
20230724,114600,659198179,344,344,344,344,249
|
|
20230724,114500,659112523,344,344,344,344,2661
|
|
20230724,114400,658197139,343,344,344,343,10755
|
|
20230724,114300,654507874,343,344,344,343,11010
|
|
20230724,114200,650730434,343,343,343,343,5784
|
|
20230724,114100,648746522,343,344,344,343,2227
|
|
20230724,114000,647982561,344,344,344,344,20
|
|
20230724,113900,647975681,343,344,344,343,7775
|
|
20230724,113800,645306176,343,344,344,343,1449
|
|
20230724,113700,644808482,343,344,344,343,5001
|
|
20230724,113600,643093138,344,344,344,344,180
|
|
20230724,113500,643031218,343,345,345,343,9819
|
|
20230724,113400,639653681,345,345,345,344,7708
|
|
20230724,113300,637002027,345,345,345,345,30
|
|
20230724,113200,636991677,345,345,345,344,11912
|
|
20230724,113100,632893545,345,345,345,345,5126
|
|
20230724,113000,631125075,344,344,344,344,587
|
|
20230724,112900,630923147,344,344,344,344,100
|
|
20230724,112800,630888747,344,344,344,344,7192
|
|
20230724,112700,628414699,344,344,344,344,8557
|
|
20230724,112600,625471091,344,344,344,344,8000
|
|
20230724,112500,622719091,344,345,345,344,7661
|
|
20230724,112400,620078046,345,345,345,344,2665
|
|
20230724,112300,619158651,344,346,346,344,10951
|
|
20230724,112200,615380556,345,345,346,345,3920
|
|
20230724,112100,614028056,346,347,347,346,1087
|
|
20230724,112000,613651867,347,346,347,345,759
|
|
20230724,111900,613389183,346,346,346,346,4816
|
|
20230724,111800,611722847,346,347,347,346,1332
|
|
20230724,111700,611261081,346,348,348,346,2671
|
|
20230724,111600,610334893,348,348,348,347,8050
|
|
20230724,111500,607533990,348,345,348,345,13093
|
|
20230724,111400,603005949,345,344,345,343,7808
|
|
20230724,111300,600317229,344,342,345,342,133403
|
|
20230724,111200,554668127,342,342,342,342,0
|
|
20230724,111100,554668127,342,347,347,342,31217
|
|
20230724,111000,543913287,347,349,349,347,16126
|
|
20230724,110900,538293307,350,351,351,350,47893
|
|
20230724,110800,521527908,351,353,353,350,74769
|
|
20230724,110700,495235230,353,353,353,353,16148
|
|
20230724,110600,489534986,353,355,355,353,9681
|
|
20230724,110500,486108032,355,355,355,355,0
|
|
20230724,110400,486108032,355,355,356,354,23035
|
|
20230724,110300,477941689,356,357,357,355,182
|
|
20230724,110200,477876797,357,357,357,357,304
|
|
20230724,110100,477768269,357,354,357,354,30352
|
|
20230724,110000,466995975,355,355,355,355,1283
|
|
20230724,105900,466540510,355,355,355,355,298
|
|
20230724,105800,466434720,355,354,355,354,6446
|
|
20230724,105700,464146475,354,355,355,354,2518
|
|
20230724,105600,463255003,354,354,355,354,8623
|
|
20230724,105500,460193858,355,355,355,354,11474
|
|
20230724,105400,456121952,354,356,356,354,5749
|
|
20230724,105300,454085050,356,357,357,356,1545
|
|
20230724,105200,453534830,356,356,356,353,89466
|
|
20230724,105100,421839741,357,357,357,357,622
|
|
20230724,105000,421617687,357,357,357,357,1301
|
|
20230724,104900,421153230,356,358,358,356,42392
|
|
20230724,104800,406038709,357,358,358,357,5657
|
|
20230724,104700,404015160,357,358,358,357,782
|
|
20230724,104600,403735604,358,358,358,358,11129
|
|
20230724,104500,399751422,357,358,359,357,18905
|
|
20230724,104400,392983227,357,357,357,357,374
|
|
20230724,104300,392849709,357,358,358,357,7136
|
|
20230724,104200,390295721,358,359,359,358,5293
|
|
20230724,104100,388395677,360,359,360,359,2019
|
|
20230724,104000,387670837,360,359,360,359,3623
|
|
20230724,103900,386368775,357,358,359,357,5365
|
|
20230724,103800,384452903,358,361,362,358,13845
|
|
20230724,103700,379472691,361,361,361,361,16719
|
|
20230724,103600,373437132,362,361,362,361,733
|
|
20230724,103500,373171998,361,361,361,361,95
|
|
20230724,103400,373137703,362,361,362,361,1101
|
|
20230724,103300,372740141,362,362,362,362,406
|
|
20230724,103200,372593169,362,361,363,361,27087
|
|
20230724,103100,362789355,360,361,361,357,22468
|
|
20230724,103000,354726872,361,359,361,359,8946
|
|
20230724,102900,351498768,359,359,361,359,554
|
|
20230724,102800,351299682,358,359,359,358,12524
|
|
20230724,102700,346815490,359,359,359,358,6330
|
|
20230724,102600,344543557,359,361,361,359,16361
|
|
20230724,102500,338662375,362,363,363,362,1936
|
|
20230724,102400,337961542,363,363,366,363,10230
|
|
20230724,102300,334247752,364,366,366,364,10014
|
|
20230724,102200,330602628,366,365,366,361,4063
|
|
20230724,102100,329129681,368,369,369,365,3381
|
|
20230724,102000,327882109,369,369,369,369,6669
|
|
20230724,101900,325421248,369,369,369,369,5663
|
|
20230724,101800,323331601,370,369,370,369,7252
|
|
20230724,101700,320649821,369,368,369,364,449
|
|
20230724,101600,320484870,361,364,370,356,60082
|
|
20230724,101500,298796555,363,361,363,361,18881
|
|
20230724,101400,291971697,362,355,362,355,4338
|
|
20230724,101300,290408285,355,365,366,352,68474
|
|
20230724,101200,265839034,365,366,366,362,10283
|
|
20230724,101100,262094635,366,369,369,365,10759
|
|
20230724,101000,258151020,369,370,370,369,12723
|
|
20230724,100900,253453630,370,373,373,370,2376
|
|
20230724,100800,252574507,370,373,373,370,5960
|
|
20230724,100700,250369301,370,370,373,370,6857
|
|
20230724,100600,247832205,370,373,373,370,7329
|
|
20230724,100500,245120426,373,373,374,373,33
|
|
20230724,100400,245108114,373,371,373,370,14282
|
|
20230724,100300,239822851,370,371,371,370,42814
|
|
20230724,100200,223959592,371,373,373,371,36130
|
|
20230724,100100,210533775,374,374,374,374,1
|
|
20230724,100000,210533401,374,375,375,374,562
|
|
20230724,095900,210323205,375,375,375,372,9554
|
|
20230724,095800,206769078,372,375,375,372,30245
|
|
20230724,095700,195483042,375,375,376,375,379
|
|
20230724,095600,195340915,375,375,376,375,329
|
|
20230724,095500,195217539,375,374,375,374,2451
|
|
20230724,095400,194300863,375,375,375,374,9457
|
|
20230724,095300,190763937,375,375,375,374,1104
|
|
20230724,095200,190351038,375,378,378,375,2420
|
|
20230724,095100,189443535,378,378,378,375,8048
|
|
20230724,095000,186425227,378,378,378,378,2
|
|
20230724,094900,186424471,375,378,378,375,1552
|
|
20230724,094800,185842464,378,378,378,377,657
|
|
20230724,094700,185594750,378,375,378,375,578
|
|
20230724,094600,185377997,378,375,378,375,32180
|
|
20230724,094500,173310494,375,374,375,374,18292
|
|
20230724,094400,166468102,374,374,375,374,7317
|
|
20230724,094300,163731543,374,375,375,374,3770
|
|
20230724,094200,162320261,375,378,378,375,31032
|
|
20230724,094100,150653217,377,378,378,376,6336
|
|
20230724,094000,148264574,378,377,378,377,2122
|
|
20230724,093900,147464578,377,378,378,377,1502
|
|
20230724,093800,146898322,378,377,378,377,3146
|
|
20230724,093700,145709434,377,377,378,377,4087
|
|
20230724,093600,144168633,377,378,378,377,2006
|
|
20230724,093500,143410370,378,378,378,377,6347
|
|
20230724,093400,141011504,378,379,379,378,3991
|
|
20230724,093300,139502904,379,379,379,378,5901
|
|
20230724,093200,137267285,378,378,378,378,4280
|
|
20230724,093100,135649445,378,380,380,378,28189
|
|
20230724,093000,124993882,378,378,380,378,8425
|
|
20230724,092900,121809210,378,380,380,378,53
|
|
20230724,092800,121789072,380,380,380,379,5002
|
|
20230724,092700,119891012,380,380,380,380,15
|
|
20230724,092600,119885312,378,376,378,376,5994
|
|
20230724,092500,117629084,376,378,378,376,16264
|
|
20230724,092400,111513406,378,377,380,376,16990
|
|
20230724,092300,105105576,378,378,380,378,1911
|
|
20230724,092200,104383214,378,380,380,378,3
|
|
20230724,092100,104382078,380,380,380,380,2
|
|
20230724,092000,104381318,378,379,379,377,15457
|
|
20230724,091900,98538814,379,377,379,377,12476
|
|
20230724,091800,93813126,377,377,379,377,5134
|
|
20230724,091700,91877604,377,378,379,377,507
|
|
20230724,091600,91685957,378,378,378,378,774
|
|
20230724,091500,91393385,379,375,379,375,4032
|
|
20230724,091400,89881257,374,380,380,374,21334
|
|
20230724,091300,81878775,375,376,376,375,9330
|
|
20230724,091200,78375024,374,375,376,374,21666
|
|
20230724,091100,70250354,376,378,380,376,11473
|
|
20230724,091000,65929868,378,380,380,378,14656
|
|
20230724,090900,60380078,380,381,381,380,18270
|
|
20230724,090800,53437477,382,383,383,382,4003
|
|
20230724,090700,51908321,383,382,383,382,9162
|
|
20230724,090600,48408204,382,381,383,381,9754
|
|
20230724,090500,44685238,381,381,381,379,5394
|
|
20230724,090400,42640216,381,382,382,378,8284
|
|
20230724,090300,39501871,382,379,382,379,29967
|
|
20230724,090200,28142197,379,378,379,378,18324
|
|
20230724,090100,21201101,378,379,379,378,7138
|
|
20230724,090000,18495820,378,379,379,378,48310
|