594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230810,185100,860401376,750,750,750,750,3441
|
||
|
|
20230810,185000,860401376,750,750,750,750,0
|
||
|
|
20230810,184900,860401376,750,750,750,750,0
|
||
|
|
20230810,184800,860401376,750,750,750,750,0
|
||
|
|
20230810,184700,860401376,750,750,750,750,0
|
||
|
|
20230810,184600,860401376,750,750,750,750,0
|
||
|
|
20230810,184500,860401376,750,750,750,750,0
|
||
|
|
20230810,184400,860401376,750,750,750,750,0
|
||
|
|
20230810,184300,860401376,750,750,750,750,0
|
||
|
|
20230810,184200,860401376,750,750,750,750,0
|
||
|
|
20230810,184100,860401376,750,750,750,750,0
|
||
|
|
20230810,184000,860401376,750,750,750,750,0
|
||
|
|
20230810,183900,860401376,750,750,750,750,0
|
||
|
|
20230810,183800,860401376,750,750,750,750,0
|
||
|
|
20230810,183700,860401376,750,750,750,750,0
|
||
|
|
20230810,183600,860401376,750,750,750,750,0
|
||
|
|
20230810,183500,860401376,750,750,750,750,0
|
||
|
|
20230810,183400,860401376,750,750,750,750,0
|
||
|
|
20230810,183300,860401376,750,750,750,750,0
|
||
|
|
20230810,183200,860401376,750,750,750,750,0
|
||
|
|
20230810,183100,860401376,750,750,750,750,0
|
||
|
|
20230810,183000,860401376,750,750,750,750,0
|
||
|
|
20230810,182900,860401376,750,750,750,750,0
|
||
|
|
20230810,182800,860401376,750,750,750,750,0
|
||
|
|
20230810,182700,860401376,750,750,750,750,0
|
||
|
|
20230810,182600,860401376,750,750,750,750,0
|
||
|
|
20230810,182500,860401376,750,750,750,750,0
|
||
|
|
20230810,182400,860401376,750,750,750,750,0
|
||
|
|
20230810,182300,860401376,750,750,750,750,0
|
||
|
|
20230810,182200,860401376,750,750,750,750,0
|
||
|
|
20230810,182100,860401376,750,750,750,750,3441
|
||
|
|
20230810,182000,860401376,750,750,750,750,0
|
||
|
|
20230810,181900,860401376,750,750,750,750,0
|
||
|
|
20230810,181800,860401376,750,750,750,750,0
|
||
|
|
20230810,181700,860401376,750,750,750,750,0
|
||
|
|
20230810,181600,860401376,750,750,750,750,0
|
||
|
|
20230810,181500,860401376,750,750,750,750,0
|
||
|
|
20230810,181400,860401376,750,750,750,750,0
|
||
|
|
20230810,181300,860401376,750,750,750,750,0
|
||
|
|
20230810,181200,860401376,750,750,750,750,0
|
||
|
|
20230810,181100,860401376,750,750,750,750,0
|
||
|
|
20230810,181000,860401376,750,750,750,750,0
|
||
|
|
20230810,180900,860401376,750,750,750,750,0
|
||
|
|
20230810,180800,860401376,750,750,750,750,0
|
||
|
|
20230810,180700,860401376,750,750,750,750,0
|
||
|
|
20230810,180600,860401376,750,750,750,750,0
|
||
|
|
20230810,180500,860401376,750,750,750,750,0
|
||
|
|
20230810,180400,860401376,750,750,750,750,0
|
||
|
|
20230810,180300,860401376,750,750,750,750,0
|
||
|
|
20230810,180200,860401376,750,750,750,750,0
|
||
|
|
20230810,180100,860401376,750,750,750,750,0
|
||
|
|
20230810,180000,860401376,750,750,750,750,0
|
||
|
|
20230810,175900,860401376,750,750,750,750,0
|
||
|
|
20230810,175800,860401376,750,750,750,750,0
|
||
|
|
20230810,175700,860401376,750,750,750,750,0
|
||
|
|
20230810,175600,860401376,750,750,750,750,0
|
||
|
|
20230810,175500,860401376,750,750,750,750,0
|
||
|
|
20230810,175400,860401376,750,750,750,750,0
|
||
|
|
20230810,175300,860401376,750,750,750,750,0
|
||
|
|
20230810,175200,860401376,750,750,750,750,0
|
||
|
|
20230810,175100,860401376,750,750,750,750,3441
|
||
|
|
20230810,175000,860401376,750,750,750,750,0
|
||
|
|
20230810,174900,860401376,750,750,750,750,0
|
||
|
|
20230810,174800,860401376,750,750,750,750,0
|
||
|
|
20230810,174700,860401376,750,750,750,750,0
|
||
|
|
20230810,174600,860401376,750,750,750,750,0
|
||
|
|
20230810,174500,860401376,750,750,750,750,0
|
||
|
|
20230810,174400,860401376,750,750,750,750,0
|
||
|
|
20230810,174300,860401376,750,750,750,750,0
|
||
|
|
20230810,174200,860401376,750,750,750,750,0
|
||
|
|
20230810,174100,860401376,750,750,750,750,0
|
||
|
|
20230810,174000,860401376,750,750,750,750,0
|
||
|
|
20230810,173900,860401376,750,750,750,750,0
|
||
|
|
20230810,173800,860401376,750,750,750,750,0
|
||
|
|
20230810,173700,860401376,750,750,750,750,0
|
||
|
|
20230810,173600,860401376,750,750,750,750,0
|
||
|
|
20230810,173500,860401376,750,750,750,750,0
|
||
|
|
20230810,173400,860401376,750,750,750,750,0
|
||
|
|
20230810,173300,860401376,750,750,750,750,0
|
||
|
|
20230810,173200,860401376,750,750,750,750,0
|
||
|
|
20230810,173100,860401376,750,750,750,750,0
|
||
|
|
20230810,173000,860401376,750,750,750,750,0
|
||
|
|
20230810,172900,860401376,750,750,750,750,0
|
||
|
|
20230810,172800,860401376,750,750,750,750,0
|
||
|
|
20230810,172700,860401376,750,750,750,750,0
|
||
|
|
20230810,172600,860401376,750,750,750,750,0
|
||
|
|
20230810,172500,860401376,750,750,750,750,0
|
||
|
|
20230810,172400,860401376,750,750,750,750,0
|
||
|
|
20230810,172300,860401376,750,750,750,750,0
|
||
|
|
20230810,172200,860401376,750,750,750,750,0
|
||
|
|
20230810,172100,860401376,750,750,750,750,3441
|
||
|
|
20230810,172000,860401376,750,750,750,750,0
|
||
|
|
20230810,171900,860401376,750,750,750,750,0
|
||
|
|
20230810,171800,860401376,750,750,750,750,0
|
||
|
|
20230810,171700,860401376,750,750,750,750,0
|
||
|
|
20230810,171600,860401376,750,750,750,750,0
|
||
|
|
20230810,171500,860401376,750,750,750,750,0
|
||
|
|
20230810,171400,860401376,750,750,750,750,0
|
||
|
|
20230810,171300,860401376,750,750,750,750,0
|
||
|
|
20230810,171200,860401376,750,750,750,750,0
|
||
|
|
20230810,171100,860401376,750,750,750,750,0
|
||
|
|
20230810,171000,860401376,750,750,750,750,0
|
||
|
|
20230810,170900,860401376,750,750,750,750,0
|
||
|
|
20230810,170800,860401376,750,750,750,750,0
|
||
|
|
20230810,170700,860401376,750,750,750,750,0
|
||
|
|
20230810,170600,860401376,750,750,750,750,0
|
||
|
|
20230810,170500,860401376,750,750,750,750,0
|
||
|
|
20230810,170400,860401376,750,750,750,750,0
|
||
|
|
20230810,170300,860401376,750,750,750,750,0
|
||
|
|
20230810,170200,860401376,750,750,750,750,0
|
||
|
|
20230810,170100,860401376,750,750,750,750,0
|
||
|
|
20230810,170000,860401376,750,750,750,750,0
|
||
|
|
20230810,165900,860401376,750,750,750,750,0
|
||
|
|
20230810,165800,860401376,750,750,750,750,0
|
||
|
|
20230810,165700,860401376,750,750,750,750,0
|
||
|
|
20230810,165600,860401376,750,750,750,750,0
|
||
|
|
20230810,165500,860401376,750,750,750,750,0
|
||
|
|
20230810,165400,860401376,750,750,750,750,0
|
||
|
|
20230810,165300,860401376,750,750,750,750,0
|
||
|
|
20230810,165200,860401376,750,750,750,750,0
|
||
|
|
20230810,165100,860401376,750,750,750,750,3441
|
||
|
|
20230810,165000,860401376,750,750,750,750,0
|
||
|
|
20230810,164900,860401376,750,750,750,750,0
|
||
|
|
20230810,164800,860401376,750,750,750,750,0
|
||
|
|
20230810,164700,860401376,750,750,750,750,0
|
||
|
|
20230810,164600,860401376,750,750,750,750,0
|
||
|
|
20230810,164500,860401376,750,750,750,750,0
|
||
|
|
20230810,164400,860401376,750,750,750,750,0
|
||
|
|
20230810,164300,860401376,750,750,750,750,0
|
||
|
|
20230810,164200,860401376,750,750,750,750,0
|
||
|
|
20230810,164100,860401376,750,750,750,750,0
|
||
|
|
20230810,164000,860401376,750,750,750,750,0
|
||
|
|
20230810,163900,860401376,750,750,750,750,0
|
||
|
|
20230810,163800,860401376,750,750,750,750,0
|
||
|
|
20230810,163700,860401376,750,750,750,750,0
|
||
|
|
20230810,163600,860401376,750,750,750,750,0
|
||
|
|
20230810,163500,860401376,750,750,750,750,0
|
||
|
|
20230810,163400,860401376,750,750,750,750,0
|
||
|
|
20230810,163300,860401376,750,750,750,750,0
|
||
|
|
20230810,163200,860401376,750,750,750,750,0
|
||
|
|
20230810,163100,860401376,750,750,750,750,0
|
||
|
|
20230810,163000,860401376,750,750,750,750,0
|
||
|
|
20230810,162900,860401376,750,750,750,750,0
|
||
|
|
20230810,162800,860401376,750,750,750,750,0
|
||
|
|
20230810,162700,860401376,750,750,750,750,0
|
||
|
|
20230810,162600,860401376,750,750,750,750,0
|
||
|
|
20230810,162500,860401376,750,750,750,750,0
|
||
|
|
20230810,162400,860401376,750,750,750,750,0
|
||
|
|
20230810,162300,860401376,750,750,750,750,0
|
||
|
|
20230810,162200,860401376,750,750,750,750,0
|
||
|
|
20230810,162100,860401376,750,750,750,750,3441
|
||
|
|
20230810,162000,860401376,750,750,750,750,0
|
||
|
|
20230810,161900,860401376,750,750,750,750,0
|
||
|
|
20230810,161800,860401376,750,750,750,750,0
|
||
|
|
20230810,161700,860401376,750,750,750,750,0
|
||
|
|
20230810,161600,860401376,750,750,750,750,0
|
||
|
|
20230810,161500,860401376,750,750,750,750,0
|
||
|
|
20230810,161400,860401376,750,750,750,750,0
|
||
|
|
20230810,161300,860401376,750,750,750,750,0
|
||
|
|
20230810,161200,860401376,750,750,750,750,0
|
||
|
|
20230810,161100,860401376,750,750,750,750,0
|
||
|
|
20230810,161000,860401376,750,750,750,750,0
|
||
|
|
20230810,160900,860401376,750,750,750,750,0
|
||
|
|
20230810,160800,860401376,750,750,750,750,0
|
||
|
|
20230810,160700,860401376,750,750,750,750,0
|
||
|
|
20230810,160600,860401376,750,750,750,750,0
|
||
|
|
20230810,160500,860401376,750,750,750,750,0
|
||
|
|
20230810,160400,860401376,750,750,750,750,0
|
||
|
|
20230810,160300,860401376,750,750,750,750,0
|
||
|
|
20230810,160200,860401376,750,750,750,750,0
|
||
|
|
20230810,160100,860401376,750,750,750,750,0
|
||
|
|
20230810,160000,860401376,750,750,750,750,0
|
||
|
|
20230810,155900,860401376,750,750,750,750,0
|
||
|
|
20230810,155800,860401376,750,750,750,750,0
|
||
|
|
20230810,155700,860401376,750,750,750,750,0
|
||
|
|
20230810,155600,860401376,750,750,750,750,0
|
||
|
|
20230810,155500,860401376,750,750,750,750,0
|
||
|
|
20230810,155400,860401376,750,750,750,750,0
|
||
|
|
20230810,155300,860401376,750,750,750,750,0
|
||
|
|
20230810,155200,860401376,750,750,750,750,0
|
||
|
|
20230810,155100,860401376,750,750,750,750,3441
|
||
|
|
20230810,155000,860401376,750,750,750,750,0
|
||
|
|
20230810,154900,860401376,750,750,750,750,0
|
||
|
|
20230810,154800,860401376,750,750,750,750,0
|
||
|
|
20230810,154700,860401376,750,750,750,750,0
|
||
|
|
20230810,154600,860401376,750,750,750,750,0
|
||
|
|
20230810,154500,860401376,750,750,750,750,0
|
||
|
|
20230810,154400,860401376,750,750,750,750,0
|
||
|
|
20230810,154300,860401376,750,750,750,750,0
|
||
|
|
20230810,154200,860401376,750,750,750,750,0
|
||
|
|
20230810,154100,860401376,750,750,750,750,0
|
||
|
|
20230810,154000,860401376,750,750,750,750,0
|
||
|
|
20230810,153900,860401376,750,750,750,750,0
|
||
|
|
20230810,153800,860401376,750,750,750,750,0
|
||
|
|
20230810,153700,860401376,750,750,750,750,0
|
||
|
|
20230810,153600,860401376,750,750,750,750,0
|
||
|
|
20230810,153500,860401376,750,750,750,750,0
|
||
|
|
20230810,153400,860401376,750,750,750,750,0
|
||
|
|
20230810,153300,860401376,750,750,750,750,0
|
||
|
|
20230810,153200,860401376,750,750,750,750,0
|
||
|
|
20230810,153100,860401376,750,750,750,750,0
|
||
|
|
20230810,153000,860401376,750,750,750,750,3441
|
||
|
|
20230810,152900,857820626,750,750,750,750,0
|
||
|
|
20230810,152800,857820626,750,750,750,750,0
|
||
|
|
20230810,152700,857820626,750,750,750,750,0
|
||
|
|
20230810,152600,857820626,750,750,750,750,0
|
||
|
|
20230810,152500,857820626,750,750,750,750,0
|
||
|
|
20230810,152400,857820626,750,750,750,750,0
|
||
|
|
20230810,152300,857820626,750,750,750,750,0
|
||
|
|
20230810,152200,857820626,750,750,750,750,0
|
||
|
|
20230810,152100,857820626,750,750,750,750,0
|
||
|
|
20230810,152000,857820626,750,750,750,750,0
|
||
|
|
20230810,151900,857820626,750,750,752,750,1971
|
||
|
|
20230810,151800,856342356,752,751,752,750,883
|
||
|
|
20230810,151700,855679157,751,752,752,751,104
|
||
|
|
20230810,151600,855601049,753,753,753,753,108
|
||
|
|
20230810,151500,855519725,754,754,754,754,10
|
||
|
|
20230810,151400,855512185,754,754,754,754,50
|
||
|
|
20230810,151300,855474485,754,752,754,752,197
|
||
|
|
20230810,151200,855326127,754,754,754,754,0
|
||
|
|
20230810,151100,855326127,754,753,755,753,3479
|
||
|
|
20230810,151000,852699720,754,754,754,754,0
|
||
|
|
20230810,150900,852699720,754,751,756,751,20856
|
||
|
|
20230810,150800,836953643,750,749,750,749,2531
|
||
|
|
20230810,150700,835056460,749,749,749,749,1608
|
||
|
|
20230810,150600,833852068,749,749,749,749,4
|
||
|
|
20230810,150500,833849072,748,749,749,748,154
|
||
|
|
20230810,150400,833733779,749,749,749,749,162
|
||
|
|
20230810,150300,833612441,749,750,750,749,86
|
||
|
|
20230810,150200,833547946,750,751,751,750,129
|
||
|
|
20230810,150100,833451087,751,751,751,751,15
|
||
|
|
20230810,150000,833439822,751,751,751,751,108
|
||
|
|
20230810,145900,833358714,751,751,751,751,0
|
||
|
|
20230810,145800,833358714,751,752,752,751,177
|
||
|
|
20230810,145700,833225680,752,752,752,752,0
|
||
|
|
20230810,145600,833225680,752,753,753,752,301
|
||
|
|
20230810,145500,832999028,753,753,753,753,108
|
||
|
|
20230810,145400,832917704,753,753,753,753,0
|
||
|
|
20230810,145300,832917704,753,753,753,753,107
|
||
|
|
20230810,145200,832837133,753,753,753,753,314
|
||
|
|
20230810,145100,832600691,753,753,753,753,113
|
||
|
|
20230810,145000,832515602,753,753,753,753,170
|
||
|
|
20230810,144900,832387592,753,753,753,753,107
|
||
|
|
20230810,144800,832307021,752,752,752,752,0
|
||
|
|
20230810,144700,832307021,752,752,752,752,0
|
||
|
|
20230810,144600,832307021,752,753,753,752,208
|
||
|
|
20230810,144500,832150497,752,753,753,752,1406
|
||
|
|
20230810,144400,831091829,753,752,753,752,147
|
||
|
|
20230810,144300,830981177,751,751,752,751,172
|
||
|
|
20230810,144200,830851973,752,751,752,751,1983
|
||
|
|
20230810,144100,829362348,752,752,752,752,88
|
||
|
|
20230810,144000,829296172,752,749,752,749,1255
|
||
|
|
20230810,143900,828353138,749,749,749,749,1000
|
||
|
|
20230810,143800,827604138,748,748,748,748,200
|
||
|
|
20230810,143700,827454538,752,751,752,751,2123
|
||
|
|
20230810,143600,825858149,752,752,752,752,90
|
||
|
|
20230810,143500,825790469,752,752,752,752,108
|
||
|
|
20230810,143400,825709253,748,748,748,748,0
|
||
|
|
20230810,143300,825709253,748,752,753,748,664
|
||
|
|
20230810,143200,825209505,753,753,753,753,0
|
||
|
|
20230810,143100,825209505,753,751,753,751,131
|
||
|
|
20230810,143000,825111078,747,748,748,746,1999
|
||
|
|
20230810,142900,823619064,746,750,750,746,1233
|
||
|
|
20230810,142800,822696848,753,753,753,753,108
|
||
|
|
20230810,142700,822615524,750,750,750,750,444
|
||
|
|
20230810,142600,822282524,754,754,754,754,108
|
||
|
|
20230810,142500,822201092,754,754,754,754,1
|
||
|
|
20230810,142400,822200338,755,755,755,755,109
|
||
|
|
20230810,142300,822118043,751,751,751,751,1489
|
||
|
|
20230810,142200,820999804,747,751,751,747,3189
|
||
|
|
20230810,142100,818604885,751,747,751,747,8
|
||
|
|
20230810,142000,818598905,746,748,750,746,7195
|
||
|
|
20230810,141900,813218929,747,750,750,747,726
|
||
|
|
20230810,141800,812675904,751,751,751,751,0
|
||
|
|
20230810,141700,812675904,751,751,751,751,107
|
||
|
|
20230810,141600,812595547,751,751,751,751,0
|
||
|
|
20230810,141500,812595547,751,751,751,750,175
|
||
|
|
20230810,141400,812464139,751,751,751,751,0
|
||
|
|
20230810,141300,812464139,751,751,751,751,355
|
||
|
|
20230810,141200,812197534,751,748,751,748,217
|
||
|
|
20230810,141100,812034897,747,747,747,747,1
|
||
|
|
20230810,141000,812034150,746,746,746,746,2
|
||
|
|
20230810,140900,812032658,746,746,746,746,473
|
||
|
|
20230810,140800,811679800,751,751,751,751,757
|
||
|
|
20230810,140700,811111293,744,748,748,744,461
|
||
|
|
20230810,140600,810766489,751,752,757,751,1313
|
||
|
|
20230810,140500,809778393,753,758,758,753,10455
|
||
|
|
20230810,140400,801857118,758,758,758,758,0
|
||
|
|
20230810,140300,801857118,758,758,758,758,338
|
||
|
|
20230810,140200,801600914,758,755,758,751,16000
|
||
|
|
20230810,140100,789550413,758,755,758,755,407
|
||
|
|
20230810,140000,789242807,753,754,754,753,1100
|
||
|
|
20230810,135900,788414060,758,755,759,753,12845
|
||
|
|
20230810,135800,778718692,758,752,758,752,27893
|
||
|
|
20230810,135700,757693583,752,747,752,747,331
|
||
|
|
20230810,135600,757445241,747,747,747,747,309
|
||
|
|
20230810,135500,757214418,750,750,751,750,3125
|
||
|
|
20230810,135400,754867869,750,745,750,745,17021
|
||
|
|
20230810,135300,742129828,745,745,745,745,2034
|
||
|
|
20230810,135200,740614498,745,740,745,740,108
|
||
|
|
20230810,135100,740534043,740,744,744,740,1662
|
||
|
|
20230810,135000,739302645,742,744,744,742,704
|
||
|
|
20230810,134900,738780033,745,745,745,745,0
|
||
|
|
20230810,134800,738780033,745,745,745,741,1595
|
||
|
|
20230810,134700,737594163,742,746,746,742,1049
|
||
|
|
20230810,134600,736813913,743,743,746,743,2985
|
||
|
|
20230810,134500,734592776,742,740,742,740,5459
|
||
|
|
20230810,134400,730547577,739,739,739,739,314
|
||
|
|
20230810,134300,730315531,740,736,740,736,1451
|
||
|
|
20230810,134200,729242213,736,741,741,736,138
|
||
|
|
20230810,134100,729140550,741,740,742,732,6103
|
||
|
|
20230810,134000,724656644,740,739,742,738,1320
|
||
|
|
20230810,133900,723681101,739,743,743,739,3388
|
||
|
|
20230810,133800,721174085,743,744,744,743,423
|
||
|
|
20230810,133700,720859374,745,746,746,733,10537
|
||
|
|
20230810,133600,713097603,745,738,746,738,25514
|
||
|
|
20230810,133500,694251123,738,747,748,735,11645
|
||
|
|
20230810,133400,685654795,748,746,748,746,129
|
||
|
|
20230810,133300,685558337,748,746,748,743,4858
|
||
|
|
20230810,133200,681943382,745,754,755,745,14579
|
||
|
|
20230810,133100,671035617,755,748,756,747,15809
|
||
|
|
20230810,133000,659183831,751,764,765,745,29832
|
||
|
|
20230810,132900,636694837,765,770,773,760,47133
|
||
|
|
20230810,132800,600500504,770,794,794,753,101550
|
||
|
|
20230810,132700,521562756,764,764,764,764,0
|
||
|
|
20230810,132600,521562756,764,764,764,764,0
|
||
|
|
20230810,132500,521562756,764,751,764,750,101982
|
||
|
|
20230810,132400,444171573,751,751,751,751,0
|
||
|
|
20230810,132300,444171573,751,745,751,745,12682
|
||
|
|
20230810,132200,434664711,745,745,745,745,50
|
||
|
|
20230810,132100,434627461,745,745,745,745,10
|
||
|
|
20230810,132000,434620011,744,742,744,742,247
|
||
|
|
20230810,131900,434436246,744,744,744,744,103
|
||
|
|
20230810,131800,434359614,744,744,744,743,181
|
||
|
|
20230810,131700,434225125,743,743,743,743,100
|
||
|
|
20230810,131600,434150825,747,747,747,747,1059
|
||
|
|
20230810,131500,433359752,747,747,747,747,300
|
||
|
|
20230810,131400,433135652,747,747,747,747,808
|
||
|
|
20230810,131300,432532076,747,746,747,746,453
|
||
|
|
20230810,131200,432194031,746,746,746,746,507
|
||
|
|
20230810,131100,431815809,746,745,746,745,300
|
||
|
|
20230810,131000,431592016,746,746,746,746,0
|
||
|
|
20230810,130900,431592016,746,746,746,746,108
|
||
|
|
20230810,130800,431511448,746,746,746,746,0
|
||
|
|
20230810,130700,431511448,746,746,746,746,107
|
||
|
|
20230810,130600,431431626,742,742,742,742,216
|
||
|
|
20230810,130500,431271354,743,743,743,743,108
|
||
|
|
20230810,130400,431191110,742,743,743,742,2977
|
||
|
|
20230810,130300,428979201,747,744,747,744,13435
|
||
|
|
20230810,130200,418943583,745,745,747,745,764
|
||
|
|
20230810,130100,418373292,745,745,745,745,0
|
||
|
|
20230810,130000,418373292,745,742,747,742,1215
|
||
|
|
20230810,125900,417466611,745,741,745,741,2458
|
||
|
|
20230810,125800,415640501,741,740,741,740,1880
|
||
|
|
20230810,125700,414248327,739,736,739,736,3139
|
||
|
|
20230810,125600,411930161,735,735,735,735,1
|
||
|
|
20230810,125500,411929426,732,732,732,732,0
|
||
|
|
20230810,125400,411929426,732,733,733,732,243
|
||
|
|
20230810,125300,411751504,733,734,734,733,954
|
||
|
|
20230810,125200,411052170,738,738,738,738,1
|
||
|
|
20230810,125100,411051432,738,738,738,738,107
|
||
|
|
20230810,125000,410972466,736,736,736,736,0
|
||
|
|
20230810,124900,410972466,736,736,736,736,431
|
||
|
|
20230810,124800,410655250,732,731,732,731,12950
|
||
|
|
20230810,124700,401176423,731,739,739,725,8473
|
||
|
|
20230810,124600,395001209,735,738,738,735,12
|
||
|
|
20230810,124500,394992356,738,738,738,738,10
|
||
|
|
20230810,124400,394984976,738,738,738,738,108
|
||
|
|
20230810,124300,394905272,738,738,738,738,0
|
||
|
|
20230810,124200,394905272,738,738,738,738,109
|
||
|
|
20230810,124100,394824830,739,739,739,739,0
|
||
|
|
20230810,124000,394824830,739,729,739,729,3535
|
||
|
|
20230810,123900,392216274,726,733,733,726,1711
|
||
|
|
20230810,123800,390969629,734,737,737,734,110
|
||
|
|
20230810,123700,390888565,737,737,737,737,0
|
||
|
|
20230810,123600,390888565,737,736,737,736,74
|
||
|
|
20230810,123500,390834029,737,733,737,733,122
|
||
|
|
20230810,123400,390744175,738,738,738,738,0
|
||
|
|
20230810,123300,390744175,738,738,738,738,108
|
||
|
|
20230810,123200,390664471,736,736,736,736,0
|
||
|
|
20230810,123100,390664471,736,738,738,736,1358
|
||
|
|
20230810,123000,389664769,738,730,738,725,7750
|
||
|
|
20230810,122900,384020486,730,737,738,730,2953
|
||
|
|
20230810,122800,381858850,739,739,739,739,51
|
||
|
|
20230810,122700,381821161,739,736,739,735,668
|
||
|
|
20230810,122600,381330127,739,736,739,736,843
|
||
|
|
20230810,122500,380709355,737,739,744,731,11075
|
||
|
|
20230810,122400,372563864,741,744,744,738,2521
|
||
|
|
20230810,122300,370699787,740,742,746,740,9897
|
||
|
|
20230810,122200,363355266,746,750,750,742,4018
|
||
|
|
20230810,122100,360361737,746,746,751,746,7300
|
||
|
|
20230810,122000,354913516,746,749,752,745,4738
|
||
|
|
20230810,121900,351369292,745,748,752,743,2390
|
||
|
|
20230810,121800,349577571,743,749,749,742,1033
|
||
|
|
20230810,121700,348807492,746,750,752,745,2243
|
||
|
|
20230810,121600,347127812,751,749,752,745,3706
|
||
|
|
20230810,121500,344350405,748,749,749,745,2373
|
||
|
|
20230810,121400,342575720,746,743,751,736,15272
|
||
|
|
20230810,121300,331125793,736,739,750,736,21780
|
||
|
|
20230810,121200,314881225,739,739,739,739,0
|
||
|
|
20230810,121100,314881225,739,739,739,739,6
|
||
|
|
20230810,121000,314876791,739,737,739,736,216
|
||
|
|
20230810,120900,314717389,737,737,737,737,0
|
||
|
|
20230810,120800,314717389,737,737,737,736,8
|
||
|
|
20230810,120700,314711497,738,738,738,738,26
|
||
|
|
20230810,120600,314692309,738,738,738,738,81
|
||
|
|
20230810,120500,314632531,738,738,738,738,0
|
||
|
|
20230810,120400,314632531,738,738,738,738,108
|
||
|
|
20230810,120300,314552827,738,738,738,738,0
|
||
|
|
20230810,120200,314552827,738,738,738,738,1
|
||
|
|
20230810,120100,314552089,738,738,738,738,108
|
||
|
|
20230810,120000,314472385,738,738,738,738,0
|
||
|
|
20230810,115900,314472385,738,738,738,738,107
|
||
|
|
20230810,115800,314393419,738,738,738,738,0
|
||
|
|
20230810,115700,314393419,738,738,738,738,109
|
||
|
|
20230810,115600,314312977,738,738,738,738,1
|
||
|
|
20230810,115500,314312239,740,740,740,739,109
|
||
|
|
20230810,115400,314231580,736,738,740,736,241
|
||
|
|
20230810,115300,314054029,740,740,740,740,0
|
||
|
|
20230810,115200,314054029,740,740,740,740,233
|
||
|
|
20230810,115100,313881609,740,740,740,740,12
|
||
|
|
20230810,115000,313872729,740,740,740,740,107
|
||
|
|
20230810,114900,313793549,740,740,740,740,0
|
||
|
|
20230810,114800,313793549,740,740,740,740,108
|
||
|
|
20230810,114700,313713629,736,736,736,736,460
|
||
|
|
20230810,114600,313375069,740,740,740,740,108
|
||
|
|
20230810,114500,313295149,741,741,741,741,0
|
||
|
|
20230810,114400,313295149,741,741,741,741,1
|
||
|
|
20230810,114300,313294408,739,735,739,735,1500
|
||
|
|
20230810,114200,312191476,736,736,736,736,2564
|
||
|
|
20230810,114100,310304372,740,743,743,740,117
|
||
|
|
20230810,114000,310217561,743,743,743,743,1
|
||
|
|
20230810,113900,310216818,744,744,744,744,107
|
||
|
|
20230810,113800,310137210,744,740,745,740,3799
|
||
|
|
20230810,113700,307318095,746,746,746,746,108
|
||
|
|
20230810,113600,307237527,740,740,740,740,0
|
||
|
|
20230810,113500,307237527,740,740,740,740,20
|
||
|
|
20230810,113400,307222727,746,746,746,746,117
|
||
|
|
20230810,113300,307135445,746,746,746,746,0
|
||
|
|
20230810,113200,307135445,746,742,746,742,414
|
||
|
|
20230810,113100,306826958,742,745,745,741,121
|
||
|
|
20230810,113000,306737292,742,742,742,742,0
|
||
|
|
20230810,112900,306737292,742,742,742,742,90
|
||
|
|
20230810,112800,306670512,742,742,742,742,0
|
||
|
|
20230810,112700,306670512,742,742,742,742,0
|
||
|
|
20230810,112600,306670512,742,742,742,742,0
|
||
|
|
20230810,112500,306670512,742,742,742,742,32
|
||
|
|
20230810,112400,306646768,742,742,742,742,178
|
||
|
|
20230810,112300,306514692,742,742,742,742,0
|
||
|
|
20230810,112200,306514692,742,742,742,742,0
|
||
|
|
20230810,112100,306514692,742,742,742,742,0
|
||
|
|
20230810,112000,306514692,742,742,742,742,1
|
||
|
|
20230810,111900,306513950,742,742,742,742,0
|
||
|
|
20230810,111800,306513950,742,742,742,742,0
|
||
|
|
20230810,111700,306513950,742,742,742,742,0
|
||
|
|
20230810,111600,306513950,742,742,742,742,0
|
||
|
|
20230810,111500,306513950,742,742,742,742,13
|
||
|
|
20230810,111400,306504304,742,742,742,742,0
|
||
|
|
20230810,111300,306504304,742,741,742,741,10
|
||
|
|
20230810,111200,306496886,742,742,742,742,11
|
||
|
|
20230810,111100,306488724,742,742,742,742,45
|
||
|
|
20230810,111000,306455334,742,742,742,742,10
|
||
|
|
20230810,110900,306447914,747,747,747,747,0
|
||
|
|
20230810,110800,306447914,747,747,747,747,3
|
||
|
|
20230810,110700,306445673,749,749,749,749,0
|
||
|
|
20230810,110600,306445673,749,749,749,749,0
|
||
|
|
20230810,110500,306445673,749,741,749,741,112
|
||
|
|
20230810,110400,306361793,749,743,749,741,143
|
||
|
|
20230810,110300,306255796,744,744,745,744,331
|
||
|
|
20230810,110200,306009531,749,749,749,749,302
|
||
|
|
20230810,110100,305783333,748,748,748,748,100
|
||
|
|
20230810,110000,305708533,744,744,745,744,519
|
||
|
|
20230810,105900,305322336,745,745,745,745,1394
|
||
|
|
20230810,105800,304283806,745,745,745,745,10
|
||
|
|
20230810,105700,304276356,750,750,750,750,0
|
||
|
|
20230810,105600,304276356,750,745,750,745,34
|
||
|
|
20230810,105500,304250991,745,745,745,745,0
|
||
|
|
20230810,105400,304250991,745,745,745,745,11959
|
||
|
|
20230810,105300,295341536,748,749,749,748,347
|
||
|
|
20230810,105200,295081979,750,747,750,747,1590
|
||
|
|
20230810,105100,293890200,746,746,746,746,3
|
||
|
|
20230810,105000,293887962,746,745,746,745,9226
|
||
|
|
20230810,104900,287014587,744,744,744,744,1226
|
||
|
|
20230810,104800,286102443,744,744,744,744,0
|
||
|
|
20230810,104700,286102443,744,744,744,744,0
|
||
|
|
20230810,104600,286102443,744,744,744,744,0
|
||
|
|
20230810,104500,286102443,744,740,744,740,106
|
||
|
|
20230810,104400,286023979,740,740,740,740,0
|
||
|
|
20230810,104300,286023979,740,740,740,740,0
|
||
|
|
20230810,104200,286023979,740,740,740,740,0
|
||
|
|
20230810,104100,286023979,740,740,740,740,566
|
||
|
|
20230810,104000,285605139,740,740,740,740,17
|
||
|
|
20230810,103900,285592559,738,745,745,738,18137
|
||
|
|
20230810,103800,272081015,744,744,744,742,2418
|
||
|
|
20230810,103700,270286165,744,744,744,744,22
|
||
|
|
20230810,103600,270269797,744,745,745,744,223
|
||
|
|
20230810,103500,270103877,747,748,748,747,337
|
||
|
|
20230810,103400,269851802,748,751,752,748,1301
|
||
|
|
20230810,103300,268877866,750,748,750,747,5790
|
||
|
|
20230810,103200,264541239,747,747,747,742,2176
|
||
|
|
20230810,103100,262916017,746,742,746,742,1641
|
||
|
|
20230810,103000,261693444,745,742,745,742,134
|
||
|
|
20230810,102900,261593657,745,738,745,738,3232
|
||
|
|
20230810,102800,259201137,738,737,738,737,2392
|
||
|
|
20230810,102700,257437098,737,737,737,737,1
|
||
|
|
20230810,102600,257436361,737,737,737,737,6
|
||
|
|
20230810,102500,257431939,737,737,737,737,0
|
||
|
|
20230810,102400,257431939,737,737,737,737,12
|
||
|
|
20230810,102300,257423095,730,733,733,730,2241
|
||
|
|
20230810,102200,255784245,730,734,734,730,800
|
||
|
|
20230810,102100,255199890,733,733,733,733,0
|
||
|
|
20230810,102000,255199890,733,733,733,732,1504
|
||
|
|
20230810,101900,254097979,732,732,732,732,812
|
||
|
|
20230810,101800,253503595,732,732,732,732,1160
|
||
|
|
20230810,101700,252654475,730,736,736,730,6795
|
||
|
|
20230810,101600,247692697,737,742,743,737,4154
|
||
|
|
20230810,101500,244610569,742,742,742,742,3
|
||
|
|
20230810,101400,244608343,737,741,741,735,262
|
||
|
|
20230810,101300,244415644,742,745,745,742,732
|
||
|
|
20230810,101200,243872107,745,747,747,745,1061
|
||
|
|
20230810,101100,243081462,747,747,747,747,1803
|
||
|
|
20230810,101000,241734621,745,744,745,741,15236
|
||
|
|
20230810,100900,230386557,745,736,750,736,31996
|
||
|
|
20230810,100800,206638748,736,737,737,736,690
|
||
|
|
20230810,100700,206130626,737,736,737,735,7252
|
||
|
|
20230810,100600,200790408,735,733,735,733,8769
|
||
|
|
20230810,100500,194353244,733,733,733,733,1150
|
||
|
|
20230810,100400,193510294,725,730,730,725,3562
|
||
|
|
20230810,100300,190923875,728,728,728,728,0
|
||
|
|
20230810,100200,190923875,728,729,733,728,10210
|
||
|
|
20230810,100100,183470872,729,729,730,729,6302
|
||
|
|
20230810,100000,178872043,729,729,729,729,10
|
||
|
|
20230810,095900,178864753,729,729,729,729,300
|
||
|
|
20230810,095800,178646053,729,729,729,729,549
|
||
|
|
20230810,095700,178245832,730,717,730,717,40001
|
||
|
|
20230810,095600,149053885,717,716,717,716,10751
|
||
|
|
20230810,095500,141347204,710,710,710,710,4
|
||
|
|
20230810,095400,141344364,709,710,714,709,53842
|
||
|
|
20230810,095300,103111406,707,727,729,700,51385
|
||
|
|
20230810,095200,66875708,729,729,729,729,0
|
||
|
|
20230810,095100,66875708,729,727,729,727,3
|
||
|
|
20230810,095000,66873525,728,728,728,728,0
|
||
|
|
20230810,094900,66873525,728,730,730,728,142
|
||
|
|
20230810,094800,66769877,727,727,727,727,536
|
||
|
|
20230810,094700,66380205,730,730,730,730,3500
|
||
|
|
20230810,094600,63825205,727,727,727,718,238
|
||
|
|
20230810,094500,63654231,724,730,730,724,2156
|
||
|
|
20230810,094400,62085507,734,735,736,734,5413
|
||
|
|
20230810,094300,58105242,735,729,735,729,11851
|
||
|
|
20230810,094200,49429355,729,726,729,726,3092
|
||
|
|
20230810,094100,47182968,726,726,726,726,1500
|
||
|
|
20230810,094000,46093968,726,719,726,715,1277
|
||
|
|
20230810,093900,45174389,719,723,726,719,5438
|
||
|
|
20230810,093800,41242540,725,725,725,725,9
|
||
|
|
20230810,093700,41236015,725,725,725,725,16
|
||
|
|
20230810,093600,41224415,726,723,726,723,2600
|
||
|
|
20230810,093500,39344585,723,723,723,723,30
|
||
|
|
20230810,093400,39322895,721,727,727,721,1958
|
||
|
|
20230810,093300,37908591,720,723,729,719,2035
|
||
|
|
20230810,093200,36437879,723,719,725,719,22473
|
||
|
|
20230810,093100,20258307,719,716,719,716,11153
|
||
|
|
20230810,093000,12258079,716,715,716,715,3137
|
||
|
|
20230810,092900,10013539,714,714,714,714,5
|
||
|
|
20230810,092800,10009969,712,712,712,712,0
|
||
|
|
20230810,092700,10009969,712,715,715,712,20
|
||
|
|
20230810,092600,9995714,715,711,715,710,408
|
||
|
|
20230810,092500,9705743,711,710,711,710,532
|
||
|
|
20230810,092400,9328021,711,711,711,711,0
|
||
|
|
20230810,092300,9328021,711,711,711,711,0
|
||
|
|
20230810,092200,9328021,711,710,711,710,1923
|
||
|
|
20230810,092100,7960778,710,708,710,708,3500
|
||
|
|
20230810,092000,5476242,709,709,709,709,0
|
||
|
|
20230810,091900,5476242,709,709,709,709,0
|
||
|
|
20230810,091800,5476242,709,709,709,709,0
|
||
|
|
20230810,091700,5476242,709,709,709,709,0
|
||
|
|
20230810,091600,5476242,709,709,709,709,4
|
||
|
|
20230810,091500,5473406,709,709,709,709,13
|
||
|
|
20230810,091400,5464189,709,709,710,709,5030
|
||
|
|
20230810,091300,1894172,705,705,705,705,0
|
||
|
|
20230810,091200,1894172,705,705,705,705,0
|
||
|
|
20230810,091100,1894172,705,705,705,705,0
|
||
|
|
20230810,091000,1894172,705,705,705,705,78
|
||
|
|
20230810,090900,1839182,705,705,705,705,0
|
||
|
|
20230810,090800,1839182,705,704,705,704,141
|
||
|
|
20230810,090700,1739778,705,705,705,705,285
|
||
|
|
20230810,090600,1538853,705,705,705,705,916
|
||
|
|
20230810,090500,893073,704,704,704,704,126
|
||
|
|
20230810,090400,804369,704,704,704,704,0
|
||
|
|
20230810,090300,804369,704,700,705,700,1140
|
||
|
|
20230810,090200,699,699,699,699,699,0
|
||
|
|
20230810,090100,699,699,699,699,699,1
|
||
|
|
20230810,090000,0,695,695,695,695,0
|