598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185500,81188811,729,729,729,729,3572
|
|
20230727,185400,81188811,729,729,729,729,0
|
|
20230727,185300,81188811,729,729,729,729,0
|
|
20230727,185200,81188811,729,729,729,729,0
|
|
20230727,185100,81188811,729,729,729,729,0
|
|
20230727,185000,81188811,729,729,729,729,0
|
|
20230727,184900,81188811,729,729,729,729,0
|
|
20230727,184800,81188811,729,729,729,729,0
|
|
20230727,184700,81188811,729,729,729,729,0
|
|
20230727,184600,81188811,729,729,729,729,0
|
|
20230727,184500,81188811,729,729,729,729,0
|
|
20230727,184400,81188811,729,729,729,729,0
|
|
20230727,184300,81188811,729,729,729,729,0
|
|
20230727,184200,81188811,729,729,729,729,0
|
|
20230727,184100,81188811,729,729,729,729,0
|
|
20230727,184000,81188811,729,729,729,729,0
|
|
20230727,183900,81188811,729,729,729,729,0
|
|
20230727,183800,81188811,729,729,729,729,0
|
|
20230727,183700,81188811,729,729,729,729,0
|
|
20230727,183600,81188811,729,729,729,729,0
|
|
20230727,183500,81188811,729,729,729,729,0
|
|
20230727,183400,81188811,729,729,729,729,0
|
|
20230727,183300,81188811,729,729,729,729,0
|
|
20230727,183200,81188811,729,729,729,729,0
|
|
20230727,183100,81188811,729,729,729,729,0
|
|
20230727,183000,81188811,729,729,729,729,0
|
|
20230727,182900,81188811,729,729,729,729,0
|
|
20230727,182800,81188811,729,729,729,729,0
|
|
20230727,182700,81188811,729,729,729,729,0
|
|
20230727,182600,81188811,729,729,729,729,0
|
|
20230727,182500,81188811,729,729,729,729,3572
|
|
20230727,182400,81188811,729,729,729,729,0
|
|
20230727,182300,81188811,729,729,729,729,0
|
|
20230727,182200,81188811,729,729,729,729,0
|
|
20230727,182100,81188811,729,729,729,729,0
|
|
20230727,182000,81188811,729,729,729,729,0
|
|
20230727,181900,81188811,729,729,729,729,0
|
|
20230727,181800,81188811,729,729,729,729,0
|
|
20230727,181700,81188811,729,729,729,729,0
|
|
20230727,181600,81188811,729,729,729,729,0
|
|
20230727,181500,81188811,729,729,729,729,0
|
|
20230727,181400,81188811,729,729,729,729,0
|
|
20230727,181300,81188811,729,729,729,729,0
|
|
20230727,181200,81188811,729,729,729,729,0
|
|
20230727,181100,81188811,729,729,729,729,0
|
|
20230727,181000,81188811,729,729,729,729,0
|
|
20230727,180900,81188811,729,729,729,729,0
|
|
20230727,180800,81188811,729,729,729,729,0
|
|
20230727,180700,81188811,729,729,729,729,0
|
|
20230727,180600,81188811,729,729,729,729,0
|
|
20230727,180500,81188811,729,729,729,729,0
|
|
20230727,180400,81188811,729,729,729,729,0
|
|
20230727,180300,81188811,729,729,729,729,0
|
|
20230727,180200,81188811,729,729,729,729,0
|
|
20230727,180100,81188811,729,729,729,729,0
|
|
20230727,180000,81188811,729,729,729,729,0
|
|
20230727,175900,81188811,729,729,729,729,0
|
|
20230727,175800,81188811,729,729,729,729,0
|
|
20230727,175700,81188811,729,729,729,729,0
|
|
20230727,175600,81188811,729,729,729,729,0
|
|
20230727,175500,81188811,729,729,729,729,3572
|
|
20230727,175400,81188811,729,729,729,729,0
|
|
20230727,175300,81188811,729,729,729,729,0
|
|
20230727,175200,81188811,729,729,729,729,0
|
|
20230727,175100,81188811,729,729,729,729,0
|
|
20230727,175000,81188811,729,729,729,729,0
|
|
20230727,174900,81188811,729,729,729,729,0
|
|
20230727,174800,81188811,729,729,729,729,0
|
|
20230727,174700,81188811,729,729,729,729,0
|
|
20230727,174600,81188811,729,729,729,729,0
|
|
20230727,174500,81188811,729,729,729,729,0
|
|
20230727,174400,81188811,729,729,729,729,0
|
|
20230727,174300,81188811,729,729,729,729,0
|
|
20230727,174200,81188811,729,729,729,729,0
|
|
20230727,174100,81188811,729,729,729,729,0
|
|
20230727,174000,81188811,729,729,729,729,0
|
|
20230727,173900,81188811,729,729,729,729,0
|
|
20230727,173800,81188811,729,729,729,729,0
|
|
20230727,173700,81188811,729,729,729,729,0
|
|
20230727,173600,81188811,729,729,729,729,0
|
|
20230727,173500,81188811,729,729,729,729,0
|
|
20230727,173400,81188811,729,729,729,729,0
|
|
20230727,173300,81188811,729,729,729,729,0
|
|
20230727,173200,81188811,729,729,729,729,0
|
|
20230727,173100,81188811,729,729,729,729,0
|
|
20230727,173000,81188811,729,729,729,729,0
|
|
20230727,172900,81188811,729,729,729,729,0
|
|
20230727,172800,81188811,729,729,729,729,0
|
|
20230727,172700,81188811,729,729,729,729,0
|
|
20230727,172600,81188811,729,729,729,729,0
|
|
20230727,172500,81188811,729,729,729,729,3572
|
|
20230727,172400,81188811,729,729,729,729,0
|
|
20230727,172300,81188811,729,729,729,729,0
|
|
20230727,172200,81188811,729,729,729,729,0
|
|
20230727,172100,81188811,729,729,729,729,0
|
|
20230727,172000,81188811,729,729,729,729,0
|
|
20230727,171900,81188811,729,729,729,729,0
|
|
20230727,171800,81188811,729,729,729,729,0
|
|
20230727,171700,81188811,729,729,729,729,0
|
|
20230727,171600,81188811,729,729,729,729,0
|
|
20230727,171500,81188811,729,729,729,729,0
|
|
20230727,171400,81188811,729,729,729,729,0
|
|
20230727,171300,81188811,729,729,729,729,0
|
|
20230727,171200,81188811,729,729,729,729,0
|
|
20230727,171100,81188811,729,729,729,729,0
|
|
20230727,171000,81188811,729,729,729,729,0
|
|
20230727,170900,81188811,729,729,729,729,0
|
|
20230727,170800,81188811,729,729,729,729,0
|
|
20230727,170700,81188811,729,729,729,729,0
|
|
20230727,170600,81188811,729,729,729,729,0
|
|
20230727,170500,81188811,729,729,729,729,0
|
|
20230727,170400,81188811,729,729,729,729,0
|
|
20230727,170300,81188811,729,729,729,729,0
|
|
20230727,170200,81188811,729,729,729,729,0
|
|
20230727,170100,81188811,729,729,729,729,0
|
|
20230727,170000,81188811,729,729,729,729,0
|
|
20230727,165900,81188811,729,729,729,729,0
|
|
20230727,165800,81188811,729,729,729,729,0
|
|
20230727,165700,81188811,729,729,729,729,0
|
|
20230727,165600,81188811,729,729,729,729,0
|
|
20230727,165500,81188811,729,729,729,729,3572
|
|
20230727,165400,81188811,729,729,729,729,0
|
|
20230727,165300,81188811,729,729,729,729,0
|
|
20230727,165200,81188811,729,729,729,729,0
|
|
20230727,165100,81188811,729,729,729,729,0
|
|
20230727,165000,81188811,729,729,729,729,0
|
|
20230727,164900,81188811,729,729,729,729,0
|
|
20230727,164800,81188811,729,729,729,729,0
|
|
20230727,164700,81188811,729,729,729,729,0
|
|
20230727,164600,81188811,729,729,729,729,0
|
|
20230727,164500,81188811,729,729,729,729,0
|
|
20230727,164400,81188811,729,729,729,729,0
|
|
20230727,164300,81188811,729,729,729,729,0
|
|
20230727,164200,81188811,729,729,729,729,0
|
|
20230727,164100,81188811,729,729,729,729,0
|
|
20230727,164000,81188811,729,729,729,729,0
|
|
20230727,163900,81188811,729,729,729,729,0
|
|
20230727,163800,81188811,729,729,729,729,0
|
|
20230727,163700,81188811,729,729,729,729,0
|
|
20230727,163600,81188811,729,729,729,729,0
|
|
20230727,163500,81188811,729,729,729,729,0
|
|
20230727,163400,81188811,729,729,729,729,0
|
|
20230727,163300,81188811,729,729,729,729,0
|
|
20230727,163200,81188811,729,729,729,729,0
|
|
20230727,163100,81188811,729,729,729,729,0
|
|
20230727,163000,81188811,729,729,729,729,0
|
|
20230727,162900,81188811,729,729,729,729,0
|
|
20230727,162800,81188811,729,729,729,729,0
|
|
20230727,162700,81188811,729,729,729,729,0
|
|
20230727,162600,81188811,729,729,729,729,0
|
|
20230727,162500,81188811,729,729,729,729,3572
|
|
20230727,162400,81188811,729,729,729,729,0
|
|
20230727,162300,81188811,729,729,729,729,0
|
|
20230727,162200,81188811,729,729,729,729,0
|
|
20230727,162100,81188811,729,729,729,729,0
|
|
20230727,162000,81188811,729,729,729,729,0
|
|
20230727,161900,81188811,729,729,729,729,0
|
|
20230727,161800,81188811,729,729,729,729,0
|
|
20230727,161700,81188811,729,729,729,729,0
|
|
20230727,161600,81188811,729,729,729,729,0
|
|
20230727,161500,81188811,729,729,729,729,0
|
|
20230727,161400,81188811,729,729,729,729,0
|
|
20230727,161300,81188811,729,729,729,729,0
|
|
20230727,161200,81188811,729,729,729,729,0
|
|
20230727,161100,81188811,729,729,729,729,0
|
|
20230727,161000,81188811,729,729,729,729,0
|
|
20230727,160900,81188811,729,729,729,729,0
|
|
20230727,160800,81188811,729,729,729,729,0
|
|
20230727,160700,81188811,729,729,729,729,0
|
|
20230727,160600,81188811,729,729,729,729,0
|
|
20230727,160500,81188811,729,729,729,729,0
|
|
20230727,160400,81188811,729,729,729,729,0
|
|
20230727,160300,81188811,729,729,729,729,0
|
|
20230727,160200,81188811,729,729,729,729,0
|
|
20230727,160100,81188811,729,729,729,729,0
|
|
20230727,160000,81188811,729,729,729,729,0
|
|
20230727,155900,81188811,729,729,729,729,0
|
|
20230727,155800,81188811,729,729,729,729,0
|
|
20230727,155700,81188811,729,729,729,729,0
|
|
20230727,155600,81188811,729,729,729,729,0
|
|
20230727,155500,81188811,729,729,729,729,3572
|
|
20230727,155400,81188811,729,729,729,729,0
|
|
20230727,155300,81188811,729,729,729,729,0
|
|
20230727,155200,81188811,729,729,729,729,0
|
|
20230727,155100,81188811,729,729,729,729,0
|
|
20230727,155000,81188811,729,729,729,729,0
|
|
20230727,154900,81188811,729,729,729,729,0
|
|
20230727,154800,81188811,729,729,729,729,0
|
|
20230727,154700,81188811,729,729,729,729,0
|
|
20230727,154600,81188811,729,729,729,729,0
|
|
20230727,154500,81188811,729,729,729,729,0
|
|
20230727,154400,81188811,729,729,729,729,0
|
|
20230727,154300,81188811,729,729,729,729,0
|
|
20230727,154200,81188811,729,729,729,729,0
|
|
20230727,154100,81188811,729,729,729,729,0
|
|
20230727,154000,81188811,729,729,729,729,0
|
|
20230727,153900,81188811,729,729,729,729,0
|
|
20230727,153800,81188811,729,729,729,729,0
|
|
20230727,153700,81188811,729,729,729,729,0
|
|
20230727,153600,81188811,729,729,729,729,0
|
|
20230727,153500,81188811,729,729,729,729,0
|
|
20230727,153400,81188811,729,729,729,729,0
|
|
20230727,153300,81188811,729,729,729,729,0
|
|
20230727,153200,81188811,729,729,729,729,0
|
|
20230727,153100,81188811,729,729,729,729,0
|
|
20230727,153000,81188811,729,729,729,729,3572
|
|
20230727,152900,78584823,733,733,733,733,0
|
|
20230727,152800,78584823,733,733,733,733,0
|
|
20230727,152700,78584823,733,733,733,733,0
|
|
20230727,152600,78584823,733,733,733,733,0
|
|
20230727,152500,78584823,733,733,733,733,0
|
|
20230727,152400,78584823,733,733,733,733,0
|
|
20230727,152300,78584823,733,733,733,733,0
|
|
20230727,152200,78584823,733,733,733,733,0
|
|
20230727,152100,78584823,733,733,733,733,0
|
|
20230727,152000,78584823,733,733,733,733,0
|
|
20230727,151900,78584823,733,731,733,730,1206
|
|
20230727,151800,77704296,734,734,734,734,3
|
|
20230727,151700,77702094,729,729,729,729,0
|
|
20230727,151600,77702094,729,729,729,729,5
|
|
20230727,151500,77698449,729,729,729,729,0
|
|
20230727,151400,77698449,729,729,729,729,0
|
|
20230727,151300,77698449,729,729,729,729,0
|
|
20230727,151200,77698449,729,730,730,729,500
|
|
20230727,151100,77333749,729,729,729,729,23
|
|
20230727,151000,77316982,729,729,729,729,0
|
|
20230727,150900,77316982,729,729,729,729,0
|
|
20230727,150800,77316982,729,729,729,729,0
|
|
20230727,150700,77316982,729,729,729,729,13
|
|
20230727,150600,77307505,729,729,729,729,100
|
|
20230727,150500,77234605,729,729,729,729,0
|
|
20230727,150400,77234605,729,729,729,729,3
|
|
20230727,150300,77232418,727,727,727,727,0
|
|
20230727,150200,77232418,727,727,727,727,0
|
|
20230727,150100,77232418,727,727,727,727,0
|
|
20230727,150000,77232418,727,727,727,727,0
|
|
20230727,145900,77232418,727,727,727,727,137
|
|
20230727,145800,77132819,727,727,727,727,80
|
|
20230727,145700,77074659,727,727,727,727,20
|
|
20230727,145600,77060119,727,728,728,727,430
|
|
20230727,145500,76747437,728,728,728,728,0
|
|
20230727,145400,76747437,728,728,728,728,400
|
|
20230727,145300,76456237,728,728,728,728,0
|
|
20230727,145200,76456237,728,728,728,728,0
|
|
20230727,145100,76456237,728,728,728,728,0
|
|
20230727,145000,76456237,728,728,728,728,0
|
|
20230727,144900,76456237,728,728,728,728,46
|
|
20230727,144800,76422749,728,728,728,728,0
|
|
20230727,144700,76422749,728,728,728,728,0
|
|
20230727,144600,76422749,728,728,728,728,0
|
|
20230727,144500,76422749,728,728,728,728,0
|
|
20230727,144400,76422749,728,728,728,728,344
|
|
20230727,144300,76172317,728,728,728,728,405
|
|
20230727,144200,75877477,729,729,729,729,1
|
|
20230727,144100,75876748,728,728,728,728,48
|
|
20230727,144000,75841804,729,729,729,729,0
|
|
20230727,143900,75841804,729,729,729,729,0
|
|
20230727,143800,75841804,729,729,729,729,0
|
|
20230727,143700,75841804,729,729,729,729,0
|
|
20230727,143600,75841804,729,729,729,729,0
|
|
20230727,143500,75841804,729,729,729,729,0
|
|
20230727,143400,75841804,729,729,729,729,100
|
|
20230727,143300,75768904,729,729,729,729,0
|
|
20230727,143200,75768904,729,728,729,728,518
|
|
20230727,143100,75391341,728,728,728,728,0
|
|
20230727,143000,75391341,728,728,728,728,0
|
|
20230727,142900,75391341,728,728,728,728,50
|
|
20230727,142800,75354941,728,728,728,728,1
|
|
20230727,142700,75354213,724,724,724,724,0
|
|
20230727,142600,75354213,724,724,724,724,0
|
|
20230727,142500,75354213,724,726,726,723,7251
|
|
20230727,142400,70104905,725,728,728,725,8562
|
|
20230727,142300,63885149,729,738,738,729,11308
|
|
20230727,142200,55589683,739,739,739,739,0
|
|
20230727,142100,55589683,739,739,739,739,0
|
|
20230727,142000,55589683,739,739,739,739,0
|
|
20230727,141900,55589683,739,739,739,739,0
|
|
20230727,141800,55589683,739,739,739,739,0
|
|
20230727,141700,55589683,739,739,739,739,0
|
|
20230727,141600,55589683,739,739,739,739,10
|
|
20230727,141500,55582293,739,739,739,739,104
|
|
20230727,141400,55505437,739,740,740,739,200
|
|
20230727,141300,55357619,739,739,739,739,300
|
|
20230727,141200,55135919,739,739,739,739,132
|
|
20230727,141100,55038371,739,740,740,739,132
|
|
20230727,141000,54940722,740,740,740,740,0
|
|
20230727,140900,54940722,740,740,740,740,0
|
|
20230727,140800,54940722,740,740,740,740,1
|
|
20230727,140700,54939982,739,739,739,739,0
|
|
20230727,140600,54939982,739,739,739,739,50
|
|
20230727,140500,54903032,739,739,739,739,60
|
|
20230727,140400,54858692,738,738,738,738,0
|
|
20230727,140300,54858692,738,738,738,738,0
|
|
20230727,140200,54858692,738,738,738,738,0
|
|
20230727,140100,54858692,738,738,738,738,0
|
|
20230727,140000,54858692,738,738,738,738,0
|
|
20230727,135900,54858692,738,738,738,738,0
|
|
20230727,135800,54858692,738,738,738,738,120
|
|
20230727,135700,54770132,738,740,740,738,11
|
|
20230727,135600,54761994,740,740,740,740,390
|
|
20230727,135500,54473394,740,740,740,740,8
|
|
20230727,135400,54467474,741,741,741,741,270
|
|
20230727,135300,54267404,742,742,742,742,166
|
|
20230727,135200,54144232,742,742,742,742,400
|
|
20230727,135100,53847432,742,742,742,742,0
|
|
20230727,135000,53847432,742,742,742,742,0
|
|
20230727,134900,53847432,742,742,742,742,0
|
|
20230727,134800,53847432,742,742,742,742,0
|
|
20230727,134700,53847432,742,742,742,742,0
|
|
20230727,134600,53847432,742,742,742,742,0
|
|
20230727,134500,53847432,742,742,742,742,0
|
|
20230727,134400,53847432,742,742,742,742,0
|
|
20230727,134300,53847432,742,742,742,742,0
|
|
20230727,134200,53847432,742,742,742,742,0
|
|
20230727,134100,53847432,742,742,742,742,0
|
|
20230727,134000,53847432,742,742,742,742,0
|
|
20230727,133900,53847432,742,742,742,742,387
|
|
20230727,133800,53560278,742,742,742,742,112
|
|
20230727,133700,53477174,742,742,742,742,0
|
|
20230727,133600,53477174,742,742,742,742,0
|
|
20230727,133500,53477174,742,742,742,742,0
|
|
20230727,133400,53477174,742,742,742,742,1
|
|
20230727,133300,53476432,743,743,743,743,108
|
|
20230727,133200,53396188,743,743,743,743,28
|
|
20230727,133100,53375384,743,743,743,743,2
|
|
20230727,133000,53373898,742,742,742,742,0
|
|
20230727,132900,53373898,742,742,742,742,0
|
|
20230727,132800,53373898,742,742,742,742,0
|
|
20230727,132700,53373898,742,742,742,742,0
|
|
20230727,132600,53373898,742,742,742,742,2000
|
|
20230727,132500,51889898,740,740,740,740,10
|
|
20230727,132400,51882498,745,745,745,745,0
|
|
20230727,132300,51882498,745,745,745,745,0
|
|
20230727,132200,51882498,745,745,745,745,6635
|
|
20230727,132100,46939423,745,745,745,745,30
|
|
20230727,132000,46917073,745,745,745,745,0
|
|
20230727,131900,46917073,745,745,745,745,1
|
|
20230727,131800,46916328,750,750,750,750,0
|
|
20230727,131700,46916328,750,750,750,750,0
|
|
20230727,131600,46916328,750,750,750,750,3
|
|
20230727,131500,46914078,750,750,750,750,0
|
|
20230727,131400,46914078,750,750,750,750,0
|
|
20230727,131300,46914078,750,750,750,750,4
|
|
20230727,131200,46911078,750,750,750,750,0
|
|
20230727,131100,46911078,750,750,750,750,0
|
|
20230727,131000,46911078,750,750,750,750,0
|
|
20230727,130900,46911078,750,750,750,750,18
|
|
20230727,130800,46897578,745,745,745,745,0
|
|
20230727,130700,46897578,745,745,745,745,0
|
|
20230727,130600,46897578,745,745,745,745,0
|
|
20230727,130500,46897578,745,745,745,745,0
|
|
20230727,130400,46897578,745,745,745,745,0
|
|
20230727,130300,46897578,745,745,745,745,0
|
|
20230727,130200,46897578,745,745,745,745,53
|
|
20230727,130100,46858093,745,745,745,745,0
|
|
20230727,130000,46858093,745,745,745,745,0
|
|
20230727,125900,46858093,745,745,745,745,14
|
|
20230727,125800,46847663,745,745,745,745,0
|
|
20230727,125700,46847663,745,745,745,745,0
|
|
20230727,125600,46847663,745,745,745,745,15
|
|
20230727,125500,46836488,744,744,744,744,21
|
|
20230727,125400,46820864,744,743,744,743,2
|
|
20230727,125300,46819377,744,744,744,744,28
|
|
20230727,125200,46798545,744,744,744,744,0
|
|
20230727,125100,46798545,744,744,744,744,0
|
|
20230727,125000,46798545,744,744,744,744,0
|
|
20230727,124900,46798545,744,744,744,744,0
|
|
20230727,124800,46798545,744,744,744,744,0
|
|
20230727,124700,46798545,744,744,744,744,0
|
|
20230727,124600,46798545,744,744,744,744,0
|
|
20230727,124500,46798545,744,744,744,744,1
|
|
20230727,124400,46797801,740,740,740,740,0
|
|
20230727,124300,46797801,740,740,740,740,132
|
|
20230727,124200,46700121,744,744,744,744,0
|
|
20230727,124100,46700121,744,744,744,744,0
|
|
20230727,124000,46700121,744,744,744,744,0
|
|
20230727,123900,46700121,744,744,744,744,439
|
|
20230727,123800,46373505,744,744,744,744,4
|
|
20230727,123700,46370529,744,744,744,744,0
|
|
20230727,123600,46370529,744,744,744,744,0
|
|
20230727,123500,46370529,744,744,744,744,0
|
|
20230727,123400,46370529,744,736,744,736,19
|
|
20230727,123300,46356537,740,740,740,740,0
|
|
20230727,123200,46356537,740,740,740,740,0
|
|
20230727,123100,46356537,740,738,740,738,342
|
|
20230727,123000,46103586,738,738,738,738,10
|
|
20230727,122900,46096206,739,739,739,739,0
|
|
20230727,122800,46096206,739,739,739,739,0
|
|
20230727,122700,46096206,739,739,739,739,0
|
|
20230727,122600,46096206,739,739,739,739,0
|
|
20230727,122500,46096206,739,739,739,739,0
|
|
20230727,122400,46096206,739,739,739,739,0
|
|
20230727,122300,46096206,739,739,739,739,0
|
|
20230727,122200,46096206,739,739,739,739,0
|
|
20230727,122100,46096206,739,739,739,739,1
|
|
20230727,122000,46095467,740,740,740,740,0
|
|
20230727,121900,46095467,740,740,740,740,31
|
|
20230727,121800,46072527,735,736,736,735,581
|
|
20230727,121700,45645036,735,735,735,735,0
|
|
20230727,121600,45645036,735,741,741,735,581
|
|
20230727,121500,45217305,746,746,746,746,0
|
|
20230727,121400,45217305,746,746,746,746,0
|
|
20230727,121300,45217305,746,746,746,746,1
|
|
20230727,121200,45216559,733,733,733,733,0
|
|
20230727,121100,45216559,733,733,733,733,0
|
|
20230727,121000,45216559,733,745,745,733,270
|
|
20230727,120900,45018245,745,745,745,745,3
|
|
20230727,120800,45016010,745,746,746,745,23
|
|
20230727,120700,44998853,746,749,749,746,4012
|
|
20230727,120600,42005757,750,751,751,750,188
|
|
20230727,120500,41864739,750,750,750,750,0
|
|
20230727,120400,41864739,750,750,750,750,0
|
|
20230727,120300,41864739,750,750,750,750,0
|
|
20230727,120200,41864739,750,750,750,750,0
|
|
20230727,120100,41864739,750,750,750,750,966
|
|
20230727,120000,41140239,753,753,753,753,275
|
|
20230727,115900,40933164,753,754,754,753,12
|
|
20230727,115800,40924127,754,754,754,754,1
|
|
20230727,115700,40923373,754,754,754,754,316
|
|
20230727,115600,40685109,755,755,755,755,0
|
|
20230727,115500,40685109,755,755,755,755,0
|
|
20230727,115400,40685109,755,755,755,755,10
|
|
20230727,115300,40677559,755,755,755,755,0
|
|
20230727,115200,40677559,755,755,755,755,0
|
|
20230727,115100,40677559,755,755,755,755,1
|
|
20230727,115000,40676804,755,755,755,755,0
|
|
20230727,114900,40676804,755,755,755,755,106
|
|
20230727,114800,40596774,756,756,756,756,1
|
|
20230727,114700,40596018,757,757,757,757,0
|
|
20230727,114600,40596018,757,756,757,756,20
|
|
20230727,114500,40580884,756,756,756,756,1
|
|
20230727,114400,40580128,755,755,755,755,0
|
|
20230727,114300,40580128,755,755,755,755,1
|
|
20230727,114200,40579373,754,754,754,754,0
|
|
20230727,114100,40579373,754,754,754,754,0
|
|
20230727,114000,40579373,754,754,754,754,0
|
|
20230727,113900,40579373,754,755,755,754,38
|
|
20230727,113800,40550720,755,755,755,755,112
|
|
20230727,113700,40466160,756,756,756,756,0
|
|
20230727,113600,40466160,756,756,756,756,2
|
|
20230727,113500,40464648,755,755,755,755,0
|
|
20230727,113400,40464648,755,755,755,755,0
|
|
20230727,113300,40464648,755,755,755,755,162
|
|
20230727,113200,40342338,757,757,757,757,0
|
|
20230727,113100,40342338,757,757,757,757,0
|
|
20230727,113000,40342338,757,757,757,757,1
|
|
20230727,112900,40341581,757,756,757,756,138
|
|
20230727,112800,40237125,758,757,758,757,9
|
|
20230727,112700,40230308,758,759,759,758,266
|
|
20230727,112600,40028679,760,758,760,758,33
|
|
20230727,112500,40003620,760,760,760,760,186
|
|
20230727,112400,39862260,760,761,761,760,6
|
|
20230727,112300,39857695,761,760,761,760,208
|
|
20230727,112200,39699507,761,759,761,759,4249
|
|
20230727,112100,36471573,758,758,758,758,44
|
|
20230727,112000,36438221,758,755,758,755,732
|
|
20230727,111900,35884880,755,753,755,753,2265
|
|
20230727,111800,34177869,753,752,753,752,4898
|
|
20230727,111700,30494572,752,752,752,752,1
|
|
20230727,111600,30493820,752,752,752,752,0
|
|
20230727,111500,30493820,752,752,752,752,40
|
|
20230727,111400,30463740,752,752,752,752,0
|
|
20230727,111300,30463740,752,751,752,751,1878
|
|
20230727,111200,29053359,751,751,751,751,3
|
|
20230727,111100,29051106,750,751,751,750,14
|
|
20230727,111000,29040605,751,751,751,751,0
|
|
20230727,110900,29040605,751,749,751,749,356
|
|
20230727,110800,28773623,750,750,750,750,1011
|
|
20230727,110700,28015373,750,750,750,750,0
|
|
20230727,110600,28015373,750,750,750,749,706
|
|
20230727,110500,27485876,750,750,750,750,1
|
|
20230727,110400,27485126,750,750,750,750,0
|
|
20230727,110300,27485126,750,750,750,750,1
|
|
20230727,110200,27484376,750,750,750,750,2
|
|
20230727,110100,27482876,750,750,750,750,0
|
|
20230727,110000,27482876,750,750,750,750,0
|
|
20230727,105900,27482876,750,750,750,750,4
|
|
20230727,105800,27479876,751,751,751,751,0
|
|
20230727,105700,27479876,751,751,751,751,0
|
|
20230727,105600,27479876,751,751,751,751,0
|
|
20230727,105500,27479876,751,751,751,751,0
|
|
20230727,105400,27479876,751,751,751,751,0
|
|
20230727,105300,27479876,751,751,751,751,0
|
|
20230727,105200,27479876,751,748,751,748,431
|
|
20230727,105100,27157098,748,748,748,748,10
|
|
20230727,105000,27149618,748,748,748,748,0
|
|
20230727,104900,27149618,748,747,748,747,2
|
|
20230727,104800,27148123,746,746,746,746,1
|
|
20230727,104700,27147377,745,744,745,744,757
|
|
20230727,104600,26583799,744,744,744,744,1
|
|
20230727,104500,26583055,742,742,742,742,0
|
|
20230727,104400,26583055,742,742,742,742,0
|
|
20230727,104300,26583055,742,742,742,742,0
|
|
20230727,104200,26583055,742,742,742,742,0
|
|
20230727,104100,26583055,742,742,742,742,0
|
|
20230727,104000,26583055,742,742,742,742,9
|
|
20230727,103900,26576377,740,740,740,740,0
|
|
20230727,103800,26576377,740,740,740,740,0
|
|
20230727,103700,26576377,740,740,740,740,3815
|
|
20230727,103600,23753277,740,740,740,740,10
|
|
20230727,103500,23745877,740,741,741,740,21
|
|
20230727,103400,23730336,742,742,742,742,41
|
|
20230727,103300,23699914,742,742,742,742,0
|
|
20230727,103200,23699914,742,742,742,742,0
|
|
20230727,103100,23699914,742,743,743,742,2
|
|
20230727,103000,23698429,743,743,743,743,0
|
|
20230727,102900,23698429,743,743,743,743,0
|
|
20230727,102800,23698429,743,743,743,743,1
|
|
20230727,102700,23697686,744,744,744,744,0
|
|
20230727,102600,23697686,744,744,744,744,86
|
|
20230727,102500,23633702,744,745,745,744,215
|
|
20230727,102400,23473542,745,745,745,745,0
|
|
20230727,102300,23473542,745,745,745,745,317
|
|
20230727,102200,23237377,745,745,745,745,1
|
|
20230727,102100,23236632,745,745,745,745,1
|
|
20230727,102000,23235887,745,745,745,745,0
|
|
20230727,101900,23235887,745,745,745,745,1
|
|
20230727,101800,23235142,742,742,742,742,0
|
|
20230727,101700,23235142,742,742,742,742,10
|
|
20230727,101600,23227722,745,742,745,742,199
|
|
20230727,101500,23080061,740,740,740,740,0
|
|
20230727,101400,23080061,740,740,740,740,0
|
|
20230727,101300,23080061,740,740,740,740,200
|
|
20230727,101200,22932061,739,739,739,739,7417
|
|
20230727,101100,17450898,739,739,739,739,0
|
|
20230727,101000,17450898,739,739,739,739,0
|
|
20230727,100900,17450898,739,739,739,739,1
|
|
20230727,100800,17450159,739,739,739,739,39
|
|
20230727,100700,17421338,738,738,738,738,2
|
|
20230727,100600,17419862,736,736,736,736,67
|
|
20230727,100500,17370550,737,737,737,737,0
|
|
20230727,100400,17370550,737,737,737,737,0
|
|
20230727,100300,17370550,737,737,737,737,2
|
|
20230727,100200,17369076,739,739,739,739,0
|
|
20230727,100100,17369076,739,739,739,739,0
|
|
20230727,100000,17369076,739,739,739,739,0
|
|
20230727,095900,17369076,739,739,739,739,54
|
|
20230727,095800,17329170,741,742,742,741,740
|
|
20230727,095700,16780580,742,742,742,742,1
|
|
20230727,095600,16779838,742,742,742,742,0
|
|
20230727,095500,16779838,742,742,742,742,1
|
|
20230727,095400,16779096,742,742,742,742,1
|
|
20230727,095300,16778354,742,742,742,742,1
|
|
20230727,095200,16777612,742,742,742,742,0
|
|
20230727,095100,16777612,742,742,742,742,1
|
|
20230727,095000,16776870,741,742,742,741,120
|
|
20230727,094900,16687849,743,743,743,743,0
|
|
20230727,094800,16687849,743,744,744,743,420
|
|
20230727,094700,16375788,743,743,743,743,59
|
|
20230727,094600,16331951,744,744,744,744,889
|
|
20230727,094500,15670535,744,745,745,744,744
|
|
20230727,094400,15116476,745,745,745,745,1
|
|
20230727,094300,15115731,744,744,744,744,16
|
|
20230727,094200,15103827,743,743,743,743,28
|
|
20230727,094100,15083023,744,744,744,743,738
|
|
20230727,094000,14534677,745,745,745,745,0
|
|
20230727,093900,14534677,745,743,745,743,37
|
|
20230727,093800,14507166,745,744,745,744,51
|
|
20230727,093700,14469195,745,744,745,744,672
|
|
20230727,093600,13969023,744,744,744,744,6
|
|
20230727,093500,13964559,744,743,744,743,32
|
|
20230727,093400,13940778,744,744,744,744,0
|
|
20230727,093300,13940778,744,744,744,744,27
|
|
20230727,093200,13920690,744,742,744,741,51
|
|
20230727,093100,13882887,745,752,752,739,2861
|
|
20230727,093000,11737491,752,753,753,752,18
|
|
20230727,092900,11723948,753,752,753,752,34
|
|
20230727,092800,11698379,752,752,752,752,107
|
|
20230727,092700,11617915,755,753,755,752,1010
|
|
20230727,092600,10858385,753,749,755,749,1841
|
|
20230727,092500,9470265,749,749,749,749,59
|
|
20230727,092400,9426074,749,749,749,749,0
|
|
20230727,092300,9426074,749,749,749,749,75
|
|
20230727,092200,9369899,750,749,750,749,11
|
|
20230727,092100,9361659,749,749,749,749,300
|
|
20230727,092000,9136959,743,738,743,738,4554
|
|
20230727,091900,5765643,737,737,737,737,0
|
|
20230727,091800,5765643,737,738,738,737,51
|
|
20230727,091700,5728006,737,735,737,735,209
|
|
20230727,091600,5574237,737,737,737,737,1
|
|
20230727,091500,5573500,733,733,733,733,0
|
|
20230727,091400,5573500,733,736,736,733,2134
|
|
20230727,091300,4007410,737,737,737,737,11
|
|
20230727,091200,3999303,738,738,738,738,1
|
|
20230727,091100,3998565,739,739,739,739,0
|
|
20230727,091000,3998565,739,739,739,739,0
|
|
20230727,090900,3998565,739,741,741,739,271
|
|
20230727,090800,3798174,740,743,743,740,690
|
|
20230727,090700,3287169,743,741,743,741,1000
|
|
20230727,090600,2544984,741,741,741,741,1
|
|
20230727,090500,2544243,740,735,740,734,86
|
|
20230727,090400,2481074,742,742,742,742,1
|
|
20230727,090300,2480332,735,735,735,735,0
|
|
20230727,090200,2480332,735,735,735,735,199
|
|
20230727,090100,2334067,735,730,735,724,135
|
|
20230727,090000,2235716,724,720,724,720,3095
|