592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184900,116199179,608,608,608,608,6051
|
|
20230807,184800,116199179,608,608,608,608,0
|
|
20230807,184700,116199179,608,608,608,608,0
|
|
20230807,184600,116199179,608,608,608,608,0
|
|
20230807,184500,116199179,608,608,608,608,0
|
|
20230807,184400,116199179,608,608,608,608,0
|
|
20230807,184300,116199179,608,608,608,608,0
|
|
20230807,184200,116199179,608,608,608,608,0
|
|
20230807,184100,116199179,608,608,608,608,0
|
|
20230807,184000,116199179,608,608,608,608,0
|
|
20230807,183900,116199179,608,608,608,608,0
|
|
20230807,183800,116199179,608,608,608,608,0
|
|
20230807,183700,116199179,608,608,608,608,0
|
|
20230807,183600,116199179,608,608,608,608,0
|
|
20230807,183500,116199179,608,608,608,608,0
|
|
20230807,183400,116199179,608,608,608,608,0
|
|
20230807,183300,116199179,608,608,608,608,0
|
|
20230807,183200,116199179,608,608,608,608,0
|
|
20230807,183100,116199179,608,608,608,608,0
|
|
20230807,183000,116199179,608,608,608,608,0
|
|
20230807,182900,116199179,608,608,608,608,0
|
|
20230807,182800,116199179,608,608,608,608,0
|
|
20230807,182700,116199179,608,608,608,608,0
|
|
20230807,182600,116199179,608,608,608,608,0
|
|
20230807,182500,116199179,608,608,608,608,0
|
|
20230807,182400,116199179,608,608,608,608,0
|
|
20230807,182300,116199179,608,608,608,608,0
|
|
20230807,182200,116199179,608,608,608,608,0
|
|
20230807,182100,116199179,608,608,608,608,0
|
|
20230807,182000,116199179,608,608,608,608,0
|
|
20230807,181900,116199179,608,608,608,608,6051
|
|
20230807,181800,116199179,608,608,608,608,0
|
|
20230807,181700,116199179,608,608,608,608,0
|
|
20230807,181600,116199179,608,608,608,608,0
|
|
20230807,181500,116199179,608,608,608,608,0
|
|
20230807,181400,116199179,608,608,608,608,0
|
|
20230807,181300,116199179,608,608,608,608,0
|
|
20230807,181200,116199179,608,608,608,608,0
|
|
20230807,181100,116199179,608,608,608,608,0
|
|
20230807,181000,116199179,608,608,608,608,0
|
|
20230807,180900,116199179,608,608,608,608,0
|
|
20230807,180800,116199179,608,608,608,608,0
|
|
20230807,180700,116199179,608,608,608,608,0
|
|
20230807,180600,116199179,608,608,608,608,0
|
|
20230807,180500,116199179,608,608,608,608,0
|
|
20230807,180400,116199179,608,608,608,608,0
|
|
20230807,180300,116199179,608,608,608,608,0
|
|
20230807,180200,116199179,608,608,608,608,0
|
|
20230807,180100,116199179,608,608,608,608,0
|
|
20230807,180000,116199179,608,608,608,608,0
|
|
20230807,175900,116199179,608,608,608,608,0
|
|
20230807,175800,116199179,608,608,608,608,0
|
|
20230807,175700,116199179,608,608,608,608,0
|
|
20230807,175600,116199179,608,608,608,608,0
|
|
20230807,175500,116199179,608,608,608,608,0
|
|
20230807,175400,116199179,608,608,608,608,0
|
|
20230807,175300,116199179,608,608,608,608,0
|
|
20230807,175200,116199179,608,608,608,608,0
|
|
20230807,175100,116199179,608,608,608,608,0
|
|
20230807,175000,116199179,608,608,608,608,0
|
|
20230807,174900,116199179,608,608,608,608,6051
|
|
20230807,174800,116199179,608,608,608,608,0
|
|
20230807,174700,116199179,608,608,608,608,0
|
|
20230807,174600,116199179,608,608,608,608,0
|
|
20230807,174500,116199179,608,608,608,608,0
|
|
20230807,174400,116199179,608,608,608,608,0
|
|
20230807,174300,116199179,608,608,608,608,0
|
|
20230807,174200,116199179,608,608,608,608,0
|
|
20230807,174100,116199179,608,608,608,608,0
|
|
20230807,174000,116199179,608,608,608,608,0
|
|
20230807,173900,116199179,608,608,608,608,0
|
|
20230807,173800,116199179,608,608,608,608,0
|
|
20230807,173700,116199179,608,608,608,608,0
|
|
20230807,173600,116199179,608,608,608,608,0
|
|
20230807,173500,116199179,608,608,608,608,0
|
|
20230807,173400,116199179,608,608,608,608,0
|
|
20230807,173300,116199179,608,608,608,608,0
|
|
20230807,173200,116199179,608,608,608,608,0
|
|
20230807,173100,116199179,608,608,608,608,0
|
|
20230807,173000,116199179,608,608,608,608,0
|
|
20230807,172900,116199179,608,608,608,608,0
|
|
20230807,172800,116199179,608,608,608,608,0
|
|
20230807,172700,116199179,608,608,608,608,0
|
|
20230807,172600,116199179,608,608,608,608,0
|
|
20230807,172500,116199179,608,608,608,608,0
|
|
20230807,172400,116199179,608,608,608,608,0
|
|
20230807,172300,116199179,608,608,608,608,0
|
|
20230807,172200,116199179,608,608,608,608,0
|
|
20230807,172100,116199179,608,608,608,608,0
|
|
20230807,172000,116199179,608,608,608,608,0
|
|
20230807,171900,116199179,608,608,608,608,6051
|
|
20230807,171800,116199179,608,608,608,608,0
|
|
20230807,171700,116199179,608,608,608,608,0
|
|
20230807,171600,116199179,608,608,608,608,0
|
|
20230807,171500,116199179,608,608,608,608,0
|
|
20230807,171400,116199179,608,608,608,608,0
|
|
20230807,171300,116199179,608,608,608,608,0
|
|
20230807,171200,116199179,608,608,608,608,0
|
|
20230807,171100,116199179,608,608,608,608,0
|
|
20230807,171000,116199179,608,608,608,608,0
|
|
20230807,170900,116199179,608,608,608,608,0
|
|
20230807,170800,116199179,608,608,608,608,0
|
|
20230807,170700,116199179,608,608,608,608,0
|
|
20230807,170600,116199179,608,608,608,608,0
|
|
20230807,170500,116199179,608,608,608,608,0
|
|
20230807,170400,116199179,608,608,608,608,0
|
|
20230807,170300,116199179,608,608,608,608,0
|
|
20230807,170200,116199179,608,608,608,608,0
|
|
20230807,170100,116199179,608,608,608,608,0
|
|
20230807,170000,116199179,608,608,608,608,0
|
|
20230807,165900,116199179,608,608,608,608,0
|
|
20230807,165800,116199179,608,608,608,608,0
|
|
20230807,165700,116199179,608,608,608,608,0
|
|
20230807,165600,116199179,608,608,608,608,0
|
|
20230807,165500,116199179,608,608,608,608,0
|
|
20230807,165400,116199179,608,608,608,608,0
|
|
20230807,165300,116199179,608,608,608,608,0
|
|
20230807,165200,116199179,608,608,608,608,0
|
|
20230807,165100,116199179,608,608,608,608,0
|
|
20230807,165000,116199179,608,608,608,608,0
|
|
20230807,164900,116199179,608,608,608,608,6051
|
|
20230807,164800,116199179,608,608,608,608,0
|
|
20230807,164700,116199179,608,608,608,608,0
|
|
20230807,164600,116199179,608,608,608,608,0
|
|
20230807,164500,116199179,608,608,608,608,0
|
|
20230807,164400,116199179,608,608,608,608,0
|
|
20230807,164300,116199179,608,608,608,608,0
|
|
20230807,164200,116199179,608,608,608,608,0
|
|
20230807,164100,116199179,608,608,608,608,0
|
|
20230807,164000,116199179,608,608,608,608,0
|
|
20230807,163900,116199179,608,608,608,608,0
|
|
20230807,163800,116199179,608,608,608,608,0
|
|
20230807,163700,116199179,608,608,608,608,0
|
|
20230807,163600,116199179,608,608,608,608,0
|
|
20230807,163500,116199179,608,608,608,608,0
|
|
20230807,163400,116199179,608,608,608,608,0
|
|
20230807,163300,116199179,608,608,608,608,0
|
|
20230807,163200,116199179,608,608,608,608,0
|
|
20230807,163100,116199179,608,608,608,608,0
|
|
20230807,163000,116199179,608,608,608,608,0
|
|
20230807,162900,116199179,608,608,608,608,0
|
|
20230807,162800,116199179,608,608,608,608,0
|
|
20230807,162700,116199179,608,608,608,608,0
|
|
20230807,162600,116199179,608,608,608,608,0
|
|
20230807,162500,116199179,608,608,608,608,0
|
|
20230807,162400,116199179,608,608,608,608,0
|
|
20230807,162300,116199179,608,608,608,608,0
|
|
20230807,162200,116199179,608,608,608,608,0
|
|
20230807,162100,116199179,608,608,608,608,0
|
|
20230807,162000,116199179,608,608,608,608,0
|
|
20230807,161900,116199179,608,608,608,608,6051
|
|
20230807,161800,116199179,608,608,608,608,0
|
|
20230807,161700,116199179,608,608,608,608,0
|
|
20230807,161600,116199179,608,608,608,608,0
|
|
20230807,161500,116199179,608,608,608,608,0
|
|
20230807,161400,116199179,608,608,608,608,0
|
|
20230807,161300,116199179,608,608,608,608,0
|
|
20230807,161200,116199179,608,608,608,608,0
|
|
20230807,161100,116199179,608,608,608,608,0
|
|
20230807,161000,116199179,608,608,608,608,0
|
|
20230807,160900,116199179,608,608,608,608,0
|
|
20230807,160800,116199179,608,608,608,608,0
|
|
20230807,160700,116199179,608,608,608,608,0
|
|
20230807,160600,116199179,608,608,608,608,0
|
|
20230807,160500,116199179,608,608,608,608,0
|
|
20230807,160400,116199179,608,608,608,608,0
|
|
20230807,160300,116199179,608,608,608,608,0
|
|
20230807,160200,116199179,608,608,608,608,0
|
|
20230807,160100,116199179,608,608,608,608,0
|
|
20230807,160000,116199179,608,608,608,608,0
|
|
20230807,155900,116199179,608,608,608,608,0
|
|
20230807,155800,116199179,608,608,608,608,0
|
|
20230807,155700,116199179,608,608,608,608,0
|
|
20230807,155600,116199179,608,608,608,608,0
|
|
20230807,155500,116199179,608,608,608,608,0
|
|
20230807,155400,116199179,608,608,608,608,0
|
|
20230807,155300,116199179,608,608,608,608,0
|
|
20230807,155200,116199179,608,608,608,608,0
|
|
20230807,155100,116199179,608,608,608,608,0
|
|
20230807,155000,116199179,608,608,608,608,0
|
|
20230807,154900,116199179,608,608,608,608,6051
|
|
20230807,154800,116199179,608,608,608,608,0
|
|
20230807,154700,116199179,608,608,608,608,0
|
|
20230807,154600,116199179,608,608,608,608,0
|
|
20230807,154500,116199179,608,608,608,608,0
|
|
20230807,154400,116199179,608,608,608,608,0
|
|
20230807,154300,116199179,608,608,608,608,0
|
|
20230807,154200,116199179,608,608,608,608,0
|
|
20230807,154100,116199179,608,608,608,608,0
|
|
20230807,154000,116199179,608,608,608,608,0
|
|
20230807,153900,116199179,608,608,608,608,0
|
|
20230807,153800,116199179,608,608,608,608,0
|
|
20230807,153700,116199179,608,608,608,608,0
|
|
20230807,153600,116199179,608,608,608,608,0
|
|
20230807,153500,116199179,608,608,608,608,0
|
|
20230807,153400,116199179,608,608,608,608,0
|
|
20230807,153300,116199179,608,608,608,608,0
|
|
20230807,153200,116199179,608,608,608,608,0
|
|
20230807,153100,116199179,608,608,608,608,0
|
|
20230807,153000,116199179,608,608,608,608,6051
|
|
20230807,152900,112520171,608,608,608,608,0
|
|
20230807,152800,112520171,608,608,608,608,0
|
|
20230807,152700,112520171,608,608,608,608,0
|
|
20230807,152600,112520171,608,608,608,608,0
|
|
20230807,152500,112520171,608,608,608,608,0
|
|
20230807,152400,112520171,608,608,608,608,0
|
|
20230807,152300,112520171,608,608,608,608,0
|
|
20230807,152200,112520171,608,608,608,608,0
|
|
20230807,152100,112520171,608,608,608,608,0
|
|
20230807,152000,112520171,608,608,608,608,0
|
|
20230807,151900,112520171,608,607,608,607,6
|
|
20230807,151800,112516528,608,604,608,604,344
|
|
20230807,151700,112307809,609,609,609,609,0
|
|
20230807,151600,112307809,609,604,609,604,1811
|
|
20230807,151500,111210108,603,602,603,602,1241
|
|
20230807,151400,110462686,602,602,602,602,0
|
|
20230807,151300,110462686,602,602,602,602,0
|
|
20230807,151200,110462686,602,602,602,602,119
|
|
20230807,151100,110391048,603,603,603,603,0
|
|
20230807,151000,110391048,603,603,603,603,1
|
|
20230807,150900,110390445,602,602,602,602,115
|
|
20230807,150800,110321215,602,602,602,602,5
|
|
20230807,150700,110318205,603,603,603,603,0
|
|
20230807,150600,110318205,603,603,603,603,0
|
|
20230807,150500,110318205,603,603,603,603,0
|
|
20230807,150400,110318205,603,603,603,603,231
|
|
20230807,150300,110178912,603,603,603,603,60
|
|
20230807,150200,110142732,603,603,603,603,20
|
|
20230807,150100,110130672,603,603,603,603,50
|
|
20230807,150000,110100522,603,603,603,602,1019
|
|
20230807,145900,109486070,603,603,603,603,0
|
|
20230807,145800,109486070,603,603,603,603,50
|
|
20230807,145700,109455920,604,604,604,604,0
|
|
20230807,145600,109455920,604,604,604,604,0
|
|
20230807,145500,109455920,604,604,604,604,0
|
|
20230807,145400,109455920,604,604,604,604,0
|
|
20230807,145300,109455920,604,604,604,604,2
|
|
20230807,145200,109454712,604,604,604,604,0
|
|
20230807,145100,109454712,604,604,604,604,2
|
|
20230807,145000,109453504,604,604,604,604,0
|
|
20230807,144900,109453504,604,604,604,604,43
|
|
20230807,144800,109427532,605,605,605,605,0
|
|
20230807,144700,109427532,605,605,605,605,0
|
|
20230807,144600,109427532,605,605,605,605,0
|
|
20230807,144500,109427532,605,605,605,605,0
|
|
20230807,144400,109427532,605,605,605,605,5
|
|
20230807,144300,109424507,604,605,605,604,702
|
|
20230807,144200,109000497,605,605,605,605,0
|
|
20230807,144100,109000497,605,605,605,605,0
|
|
20230807,144000,109000497,605,605,605,604,65
|
|
20230807,143900,108961196,605,605,605,605,3
|
|
20230807,143800,108959381,604,604,604,604,114
|
|
20230807,143700,108890525,604,604,604,604,0
|
|
20230807,143600,108890525,604,604,604,604,0
|
|
20230807,143500,108890525,604,604,604,604,0
|
|
20230807,143400,108890525,604,604,604,604,100
|
|
20230807,143300,108830125,604,604,604,604,8
|
|
20230807,143200,108825293,604,605,605,604,10
|
|
20230807,143100,108819250,604,604,604,604,0
|
|
20230807,143000,108819250,604,603,604,602,196
|
|
20230807,142900,108701156,602,602,602,602,0
|
|
20230807,142800,108701156,602,602,602,602,0
|
|
20230807,142700,108701156,602,602,602,602,0
|
|
20230807,142600,108701156,602,602,602,602,0
|
|
20230807,142500,108701156,602,602,602,602,0
|
|
20230807,142400,108701156,602,602,602,602,1
|
|
20230807,142300,108700554,605,605,605,605,30
|
|
20230807,142200,108682404,605,605,605,605,0
|
|
20230807,142100,108682404,605,602,605,602,24
|
|
20230807,142000,108667953,602,606,606,602,250
|
|
20230807,141900,108516486,606,604,606,604,175
|
|
20230807,141800,108410784,604,604,604,604,0
|
|
20230807,141700,108410784,604,604,604,604,1
|
|
20230807,141600,108410180,601,601,601,601,0
|
|
20230807,141500,108410180,601,602,602,601,10000
|
|
20230807,141400,102391589,602,602,602,602,0
|
|
20230807,141300,102391589,602,602,602,602,0
|
|
20230807,141200,102391589,602,602,602,602,21
|
|
20230807,141100,102378947,604,604,604,604,0
|
|
20230807,141000,102378947,604,604,604,604,2
|
|
20230807,140900,102377739,604,604,604,604,0
|
|
20230807,140800,102377739,604,604,604,604,0
|
|
20230807,140700,102377739,604,604,604,604,0
|
|
20230807,140600,102377739,604,604,604,604,1
|
|
20230807,140500,102377135,603,606,606,603,329
|
|
20230807,140400,102178745,604,604,604,604,130
|
|
20230807,140300,102100225,604,604,604,604,0
|
|
20230807,140200,102100225,604,604,604,604,0
|
|
20230807,140100,102100225,604,604,604,604,0
|
|
20230807,140000,102100225,604,604,604,604,0
|
|
20230807,135900,102100225,604,604,604,604,1
|
|
20230807,135800,102099621,603,603,603,603,295
|
|
20230807,135700,101921736,603,603,603,603,0
|
|
20230807,135600,101921736,603,603,603,603,0
|
|
20230807,135500,101921736,603,603,603,603,0
|
|
20230807,135400,101921736,603,603,603,603,0
|
|
20230807,135300,101921736,603,603,603,603,0
|
|
20230807,135200,101921736,603,603,603,603,10
|
|
20230807,135100,101915706,605,605,605,605,0
|
|
20230807,135000,101915706,605,605,605,605,0
|
|
20230807,134900,101915706,605,605,605,605,0
|
|
20230807,134800,101915706,605,602,605,602,3618
|
|
20230807,134700,99737667,604,604,604,604,0
|
|
20230807,134600,99737667,604,604,604,604,0
|
|
20230807,134500,99737667,604,603,607,603,1657
|
|
20230807,134400,98737162,604,604,604,604,0
|
|
20230807,134300,98737162,604,604,604,604,0
|
|
20230807,134200,98737162,604,604,604,604,0
|
|
20230807,134100,98737162,604,604,604,604,1
|
|
20230807,134000,98736558,602,606,607,602,1512
|
|
20230807,133900,97826068,607,607,607,607,0
|
|
20230807,133800,97826068,607,607,607,607,0
|
|
20230807,133700,97826068,607,607,607,607,0
|
|
20230807,133600,97826068,607,607,607,607,0
|
|
20230807,133500,97826068,607,607,607,607,0
|
|
20230807,133400,97826068,607,603,607,603,31
|
|
20230807,133300,97807364,604,604,604,604,21
|
|
20230807,133200,97794680,605,605,605,605,0
|
|
20230807,133100,97794680,605,605,605,605,0
|
|
20230807,133000,97794680,605,605,605,605,0
|
|
20230807,132900,97794680,605,605,605,605,1
|
|
20230807,132800,97794075,602,602,602,602,0
|
|
20230807,132700,97794075,602,602,602,602,0
|
|
20230807,132600,97794075,602,602,602,602,10
|
|
20230807,132500,97788055,602,602,602,601,10002
|
|
20230807,132400,91773825,603,603,603,603,1
|
|
20230807,132300,91773222,602,602,602,602,0
|
|
20230807,132200,91773222,602,602,602,602,0
|
|
20230807,132100,91773222,602,602,602,602,4179
|
|
20230807,132000,89257464,606,602,606,602,5668
|
|
20230807,131900,85845324,602,603,603,602,5822
|
|
20230807,131800,82337440,604,604,604,604,2
|
|
20230807,131700,82336232,602,602,602,602,0
|
|
20230807,131600,82336232,602,602,602,602,900
|
|
20230807,131500,81794432,602,602,602,602,0
|
|
20230807,131400,81794432,602,602,602,602,0
|
|
20230807,131300,81794432,602,602,602,602,2
|
|
20230807,131200,81793228,603,603,603,603,0
|
|
20230807,131100,81793228,603,603,603,603,65
|
|
20230807,131000,81754033,604,604,604,604,1508
|
|
20230807,130900,80843201,604,606,606,604,4086
|
|
20230807,130800,78371453,606,606,606,606,0
|
|
20230807,130700,78371453,606,606,606,606,0
|
|
20230807,130600,78371453,606,606,606,606,18
|
|
20230807,130500,78360545,606,606,606,606,1886
|
|
20230807,130400,77217629,607,607,607,607,0
|
|
20230807,130300,77217629,607,607,607,607,998
|
|
20230807,130200,76611843,607,608,608,607,4
|
|
20230807,130100,76609413,607,607,607,607,0
|
|
20230807,130000,76609413,607,607,607,607,0
|
|
20230807,125900,76609413,607,607,607,607,0
|
|
20230807,125800,76609413,607,607,607,607,21
|
|
20230807,125700,76596666,607,607,607,607,15
|
|
20230807,125600,76587561,607,607,607,607,0
|
|
20230807,125500,76587561,607,607,607,607,250
|
|
20230807,125400,76435811,607,607,607,607,0
|
|
20230807,125300,76435811,607,607,607,607,601
|
|
20230807,125200,76071004,608,608,608,608,0
|
|
20230807,125100,76071004,608,608,608,608,1000
|
|
20230807,125000,75463004,608,608,608,608,1
|
|
20230807,124900,75462396,608,608,608,608,0
|
|
20230807,124800,75462396,608,608,608,608,0
|
|
20230807,124700,75462396,608,608,608,608,0
|
|
20230807,124600,75462396,608,608,608,608,301
|
|
20230807,124500,75279388,610,610,610,610,0
|
|
20230807,124400,75279388,610,610,610,610,0
|
|
20230807,124300,75279388,610,610,610,610,0
|
|
20230807,124200,75279388,610,610,610,610,0
|
|
20230807,124100,75279388,610,610,610,610,77
|
|
20230807,124000,75232418,610,610,610,610,50
|
|
20230807,123900,75201918,610,610,610,610,200
|
|
20230807,123800,75079918,609,609,609,609,0
|
|
20230807,123700,75079918,609,609,609,609,0
|
|
20230807,123600,75079918,609,609,609,609,0
|
|
20230807,123500,75079918,609,609,609,609,4
|
|
20230807,123400,75077482,609,609,609,609,0
|
|
20230807,123300,75077482,609,609,609,609,0
|
|
20230807,123200,75077482,609,609,609,609,0
|
|
20230807,123100,75077482,609,609,609,609,0
|
|
20230807,123000,75077482,609,609,609,609,0
|
|
20230807,122900,75077482,609,609,609,609,1
|
|
20230807,122800,75076873,609,609,609,609,0
|
|
20230807,122700,75076873,609,609,609,609,13
|
|
20230807,122600,75068956,609,609,609,609,0
|
|
20230807,122500,75068956,609,609,609,609,0
|
|
20230807,122400,75068956,609,609,609,609,4
|
|
20230807,122300,75066520,609,609,609,609,0
|
|
20230807,122200,75066520,609,609,609,609,0
|
|
20230807,122100,75066520,609,609,609,609,75
|
|
20230807,122000,75020845,610,610,610,610,0
|
|
20230807,121900,75020845,610,610,610,610,0
|
|
20230807,121800,75020845,610,610,610,610,301
|
|
20230807,121700,74837235,610,610,610,610,59
|
|
20230807,121600,74801245,612,612,612,612,5
|
|
20230807,121500,74798185,612,612,612,612,0
|
|
20230807,121400,74798185,612,611,612,611,12
|
|
20230807,121300,74790850,610,610,610,610,50
|
|
20230807,121200,74760350,611,611,611,611,258
|
|
20230807,121100,74602712,612,612,612,612,0
|
|
20230807,121000,74602712,612,612,612,612,0
|
|
20230807,120900,74602712,612,612,612,612,0
|
|
20230807,120800,74602712,612,612,612,612,0
|
|
20230807,120700,74602712,612,610,612,610,1392
|
|
20230807,120600,73752619,611,611,611,611,0
|
|
20230807,120500,73752619,611,610,611,610,14
|
|
20230807,120400,73744078,610,610,610,610,50
|
|
20230807,120300,73713578,611,611,611,611,0
|
|
20230807,120200,73713578,611,611,611,611,0
|
|
20230807,120100,73713578,611,611,611,611,0
|
|
20230807,120000,73713578,611,611,611,611,0
|
|
20230807,115900,73713578,611,611,611,611,0
|
|
20230807,115800,73713578,611,611,611,611,0
|
|
20230807,115700,73713578,611,611,611,611,1
|
|
20230807,115600,73712967,611,611,611,611,0
|
|
20230807,115500,73712967,611,611,611,611,0
|
|
20230807,115400,73712967,611,610,611,610,6
|
|
20230807,115300,73709306,610,610,610,610,0
|
|
20230807,115200,73709306,610,610,610,610,100
|
|
20230807,115100,73648306,610,610,610,610,22
|
|
20230807,115000,73634886,610,610,610,610,200
|
|
20230807,114900,73512886,609,609,610,609,111
|
|
20230807,114800,73445187,610,610,610,610,105
|
|
20230807,114700,73381137,609,609,609,609,0
|
|
20230807,114600,73381137,609,609,609,609,133
|
|
20230807,114500,73300140,609,609,609,609,0
|
|
20230807,114400,73300140,609,609,609,609,0
|
|
20230807,114300,73300140,609,609,609,609,0
|
|
20230807,114200,73300140,609,609,609,609,1
|
|
20230807,114100,73299531,609,609,609,609,0
|
|
20230807,114000,73299531,609,609,609,609,0
|
|
20230807,113900,73299531,609,609,609,609,0
|
|
20230807,113800,73299531,609,609,609,609,0
|
|
20230807,113700,73299531,609,609,609,609,0
|
|
20230807,113600,73299531,609,609,609,609,0
|
|
20230807,113500,73299531,609,609,609,609,0
|
|
20230807,113400,73299531,609,609,609,609,0
|
|
20230807,113300,73299531,609,609,609,609,5
|
|
20230807,113200,73296486,609,609,609,609,250
|
|
20230807,113100,73144236,609,609,609,609,0
|
|
20230807,113000,73144236,609,609,609,609,0
|
|
20230807,112900,73144236,609,609,609,609,0
|
|
20230807,112800,73144236,609,609,609,609,1
|
|
20230807,112700,73143627,606,607,607,606,197
|
|
20230807,112600,73024202,610,610,610,610,0
|
|
20230807,112500,73024202,610,610,610,610,0
|
|
20230807,112400,73024202,610,610,610,610,405
|
|
20230807,112300,72777152,611,611,611,611,5
|
|
20230807,112200,72774097,611,611,611,611,2
|
|
20230807,112100,72772875,606,609,611,606,2008
|
|
20230807,112000,71554235,609,609,609,609,0
|
|
20230807,111900,71554235,609,609,609,609,0
|
|
20230807,111800,71554235,609,609,609,609,0
|
|
20230807,111700,71554235,609,609,609,609,1986
|
|
20230807,111600,70344761,609,609,609,609,0
|
|
20230807,111500,70344761,609,609,609,609,51
|
|
20230807,111400,70313702,609,611,611,609,4546
|
|
20230807,111300,67544951,610,610,610,610,26
|
|
20230807,111200,67529091,610,610,610,610,1
|
|
20230807,111100,67528481,611,611,611,611,12
|
|
20230807,111000,67521149,610,610,610,610,0
|
|
20230807,110900,67521149,610,610,610,610,7
|
|
20230807,110800,67516879,610,610,610,610,72
|
|
20230807,110700,67472959,611,611,611,611,0
|
|
20230807,110600,67472959,611,611,611,611,1972
|
|
20230807,110500,66268067,612,612,612,612,0
|
|
20230807,110400,66268067,612,612,612,612,0
|
|
20230807,110300,66268067,612,612,612,612,16
|
|
20230807,110200,66258275,612,612,612,612,900
|
|
20230807,110100,65707475,612,614,614,612,4
|
|
20230807,110000,65705025,613,613,613,613,0
|
|
20230807,105900,65705025,613,613,613,613,0
|
|
20230807,105800,65705025,613,613,613,613,0
|
|
20230807,105700,65705025,613,613,613,613,3
|
|
20230807,105600,65703186,613,614,614,613,6
|
|
20230807,105500,65699507,613,613,613,613,0
|
|
20230807,105400,65699507,613,615,615,613,999
|
|
20230807,105300,65087106,615,615,615,615,0
|
|
20230807,105200,65087106,615,615,615,615,0
|
|
20230807,105100,65087106,615,615,615,614,12
|
|
20230807,105000,65079729,614,614,614,614,0
|
|
20230807,104900,65079729,614,612,614,612,92
|
|
20230807,104800,65023392,611,611,611,611,517
|
|
20230807,104700,64707505,611,611,611,611,14
|
|
20230807,104600,64698951,612,612,612,612,0
|
|
20230807,104500,64698951,612,612,612,612,0
|
|
20230807,104400,64698951,612,612,612,612,0
|
|
20230807,104300,64698951,612,612,612,612,0
|
|
20230807,104200,64698951,612,612,612,612,0
|
|
20230807,104100,64698951,612,612,612,612,5
|
|
20230807,104000,64695891,611,611,611,611,70
|
|
20230807,103900,64653121,612,612,612,612,0
|
|
20230807,103800,64653121,612,612,612,612,10
|
|
20230807,103700,64647001,612,612,612,612,0
|
|
20230807,103600,64647001,612,612,612,612,284
|
|
20230807,103500,64473193,612,611,613,611,2042
|
|
20230807,103400,63222127,608,608,608,608,295
|
|
20230807,103300,63042767,608,609,609,608,3000
|
|
20230807,103200,61218766,610,612,612,610,674
|
|
20230807,103100,60807516,613,614,614,613,1226
|
|
20230807,103000,60055977,613,613,613,613,36
|
|
20230807,102900,60033909,613,613,613,613,80
|
|
20230807,102800,59984869,613,613,613,613,48
|
|
20230807,102700,59955445,612,613,613,612,2120
|
|
20230807,102600,58655929,614,613,614,613,35
|
|
20230807,102500,58634473,613,613,613,613,0
|
|
20230807,102400,58634473,613,613,613,613,801
|
|
20230807,102300,58143460,612,612,612,612,0
|
|
20230807,102200,58143460,612,612,612,612,70
|
|
20230807,102100,58100620,612,612,612,612,811
|
|
20230807,102000,57604288,611,611,611,611,3
|
|
20230807,101900,57602455,611,611,611,611,0
|
|
20230807,101800,57602455,611,611,611,611,14
|
|
20230807,101700,57593901,611,611,611,611,0
|
|
20230807,101600,57593901,611,611,611,611,308
|
|
20230807,101500,57405713,611,611,611,611,198
|
|
20230807,101400,57284735,610,610,610,610,2
|
|
20230807,101300,57283515,612,612,612,612,0
|
|
20230807,101200,57283515,612,612,612,612,10
|
|
20230807,101100,57277395,612,612,612,612,115
|
|
20230807,101000,57207015,612,612,612,612,0
|
|
20230807,100900,57207015,612,612,612,612,0
|
|
20230807,100800,57207015,612,612,612,612,3
|
|
20230807,100700,57205179,612,612,612,612,0
|
|
20230807,100600,57205179,612,612,612,612,0
|
|
20230807,100500,57205179,612,612,612,612,0
|
|
20230807,100400,57205179,612,612,612,612,0
|
|
20230807,100300,57205179,612,612,612,612,1
|
|
20230807,100200,57204567,610,610,610,610,0
|
|
20230807,100100,57204567,610,612,612,610,1440
|
|
20230807,100000,56326147,612,612,612,612,0
|
|
20230807,095900,56326147,612,612,612,612,2
|
|
20230807,095800,56324923,611,611,611,611,4
|
|
20230807,095700,56322479,612,612,612,612,0
|
|
20230807,095600,56322479,612,612,612,612,0
|
|
20230807,095500,56322479,612,612,612,612,1
|
|
20230807,095400,56321867,605,605,605,605,0
|
|
20230807,095300,56321867,605,606,606,605,3000
|
|
20230807,095200,54504066,606,606,606,606,0
|
|
20230807,095100,54504066,606,609,609,606,1430
|
|
20230807,095000,53636865,609,608,609,606,3044
|
|
20230807,094900,51790454,609,608,609,608,430
|
|
20230807,094800,51528913,608,609,609,607,8231
|
|
20230807,094700,46526562,609,610,613,609,759
|
|
20230807,094600,46061904,610,610,610,610,151
|
|
20230807,094500,45969794,613,613,613,613,50
|
|
20230807,094400,45939144,610,611,611,610,18
|
|
20230807,094300,45928147,611,611,611,611,0
|
|
20230807,094200,45928147,611,612,612,611,6
|
|
20230807,094100,45924480,608,612,612,608,620
|
|
20230807,094000,45546023,609,608,612,608,8
|
|
20230807,093900,45541150,612,612,612,612,0
|
|
20230807,093800,45541150,612,612,612,612,1
|
|
20230807,093700,45540538,612,612,612,612,15
|
|
20230807,093600,45531358,612,609,612,609,2784
|
|
20230807,093500,43835872,608,609,609,608,918
|
|
20230807,093400,43276811,609,609,609,609,0
|
|
20230807,093300,43276811,609,610,610,609,311
|
|
20230807,093200,43087102,613,613,613,613,829
|
|
20230807,093100,42578925,613,613,613,613,1
|
|
20230807,093000,42578312,613,612,613,612,28
|
|
20230807,092900,42561175,612,612,612,612,273
|
|
20230807,092800,42394099,612,609,612,609,163
|
|
20230807,092700,42294829,608,608,609,608,1288
|
|
20230807,092600,41511625,609,609,609,609,2
|
|
20230807,092500,41510407,607,607,607,607,27
|
|
20230807,092400,41494018,608,608,608,608,22
|
|
20230807,092300,41480642,608,612,612,608,1602
|
|
20230807,092200,40506285,610,611,611,610,5494
|
|
20230807,092100,37154874,613,614,614,613,105
|
|
20230807,092000,37090409,614,614,614,614,0
|
|
20230807,091900,37090409,614,613,614,610,10202
|
|
20230807,091800,30860623,617,612,617,612,4814
|
|
20230807,091700,27904490,613,614,614,613,3035
|
|
20230807,091600,26043976,614,614,617,614,1440
|
|
20230807,091500,25159790,614,614,614,614,2
|
|
20230807,091400,25158562,615,615,615,615,0
|
|
20230807,091300,25158562,615,615,615,615,1250
|
|
20230807,091200,24389812,617,617,617,617,11
|
|
20230807,091100,24383025,617,617,617,617,0
|
|
20230807,091000,24383025,617,617,617,617,0
|
|
20230807,090900,24383025,617,617,617,617,100
|
|
20230807,090800,24321325,612,612,612,612,0
|
|
20230807,090700,24321325,612,612,613,612,2335
|
|
20230807,090600,22891410,612,612,612,612,245
|
|
20230807,090500,22741470,612,617,617,612,1383
|
|
20230807,090400,21893116,613,620,620,613,11791
|
|
20230807,090300,14634547,621,633,633,621,13081
|
|
20230807,090200,6510347,621,628,628,621,156
|
|
20230807,090100,6413408,629,632,635,629,39
|
|
20230807,090000,6388729,632,635,635,632,10061
|