614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191100,174694516,727,727,727,727,13295
|
|
20230711,191000,174694516,727,727,727,727,0
|
|
20230711,190900,174694516,727,727,727,727,0
|
|
20230711,190800,174694516,727,727,727,727,0
|
|
20230711,190700,174694516,727,727,727,727,0
|
|
20230711,190600,174694516,727,727,727,727,0
|
|
20230711,190500,174694516,727,727,727,727,0
|
|
20230711,190400,174694516,727,727,727,727,0
|
|
20230711,190300,174694516,727,727,727,727,0
|
|
20230711,190200,174694516,727,727,727,727,0
|
|
20230711,190100,174694516,727,727,727,727,0
|
|
20230711,190000,174694516,727,727,727,727,0
|
|
20230711,185900,174694516,727,727,727,727,0
|
|
20230711,185800,174694516,727,727,727,727,0
|
|
20230711,185700,174694516,727,727,727,727,0
|
|
20230711,185600,174694516,727,727,727,727,0
|
|
20230711,185500,174694516,727,727,727,727,0
|
|
20230711,185400,174694516,727,727,727,727,0
|
|
20230711,185300,174694516,727,727,727,727,0
|
|
20230711,185200,174694516,727,727,727,727,0
|
|
20230711,185100,174694516,727,727,727,727,0
|
|
20230711,185000,174694516,727,727,727,727,0
|
|
20230711,184900,174694516,727,727,727,727,0
|
|
20230711,184800,174694516,727,727,727,727,0
|
|
20230711,184700,174694516,727,727,727,727,0
|
|
20230711,184600,174694516,727,727,727,727,0
|
|
20230711,184500,174694516,727,727,727,727,0
|
|
20230711,184400,174694516,727,727,727,727,0
|
|
20230711,184300,174694516,727,727,727,727,0
|
|
20230711,184200,174694516,727,727,727,727,0
|
|
20230711,184100,174694516,727,727,727,727,13295
|
|
20230711,184000,174694516,727,727,727,727,0
|
|
20230711,183900,174694516,727,727,727,727,0
|
|
20230711,183800,174694516,727,727,727,727,0
|
|
20230711,183700,174694516,727,727,727,727,0
|
|
20230711,183600,174694516,727,727,727,727,0
|
|
20230711,183500,174694516,727,727,727,727,0
|
|
20230711,183400,174694516,727,727,727,727,0
|
|
20230711,183300,174694516,727,727,727,727,0
|
|
20230711,183200,174694516,727,727,727,727,0
|
|
20230711,183100,174694516,727,727,727,727,0
|
|
20230711,183000,174694516,727,727,727,727,0
|
|
20230711,182900,174694516,727,727,727,727,0
|
|
20230711,182800,174694516,727,727,727,727,0
|
|
20230711,182700,174694516,727,727,727,727,0
|
|
20230711,182600,174694516,727,727,727,727,0
|
|
20230711,182500,174694516,727,727,727,727,0
|
|
20230711,182400,174694516,727,727,727,727,0
|
|
20230711,182300,174694516,727,727,727,727,0
|
|
20230711,182200,174694516,727,727,727,727,0
|
|
20230711,182100,174694516,727,727,727,727,0
|
|
20230711,182000,174694516,727,727,727,727,0
|
|
20230711,181900,174694516,727,727,727,727,0
|
|
20230711,181800,174694516,727,727,727,727,0
|
|
20230711,181700,174694516,727,727,727,727,0
|
|
20230711,181600,174694516,727,727,727,727,0
|
|
20230711,181500,174694516,727,727,727,727,0
|
|
20230711,181400,174694516,727,727,727,727,0
|
|
20230711,181300,174694516,727,727,727,727,0
|
|
20230711,181200,174694516,727,727,727,727,0
|
|
20230711,181100,174694516,727,727,727,727,13295
|
|
20230711,181000,174694516,727,727,727,727,0
|
|
20230711,180900,174694516,727,727,727,727,0
|
|
20230711,180800,174694516,727,727,727,727,0
|
|
20230711,180700,174694516,727,727,727,727,0
|
|
20230711,180600,174694516,727,727,727,727,0
|
|
20230711,180500,174694516,727,727,727,727,0
|
|
20230711,180400,174694516,727,727,727,727,0
|
|
20230711,180300,174694516,727,727,727,727,0
|
|
20230711,180200,174694516,727,727,727,727,0
|
|
20230711,180100,174694516,727,727,727,727,0
|
|
20230711,180000,174694516,727,727,727,727,0
|
|
20230711,175900,174694516,727,727,727,727,0
|
|
20230711,175800,174694516,727,727,727,727,0
|
|
20230711,175700,174694516,727,727,727,727,0
|
|
20230711,175600,174694516,727,727,727,727,0
|
|
20230711,175500,174694516,727,727,727,727,0
|
|
20230711,175400,174694516,727,727,727,727,0
|
|
20230711,175300,174694516,727,727,727,727,0
|
|
20230711,175200,174694516,727,727,727,727,0
|
|
20230711,175100,174694516,727,727,727,727,0
|
|
20230711,175000,174694516,727,727,727,727,0
|
|
20230711,174900,174694516,727,727,727,727,0
|
|
20230711,174800,174694516,727,727,727,727,0
|
|
20230711,174700,174694516,727,727,727,727,0
|
|
20230711,174600,174694516,727,727,727,727,0
|
|
20230711,174500,174694516,727,727,727,727,0
|
|
20230711,174400,174694516,727,727,727,727,0
|
|
20230711,174300,174694516,727,727,727,727,0
|
|
20230711,174200,174694516,727,727,727,727,0
|
|
20230711,174100,174694516,727,727,727,727,13295
|
|
20230711,174000,174694516,727,727,727,727,0
|
|
20230711,173900,174694516,727,727,727,727,0
|
|
20230711,173800,174694516,727,727,727,727,0
|
|
20230711,173700,174694516,727,727,727,727,0
|
|
20230711,173600,174694516,727,727,727,727,0
|
|
20230711,173500,174694516,727,727,727,727,0
|
|
20230711,173400,174694516,727,727,727,727,0
|
|
20230711,173300,174694516,727,727,727,727,0
|
|
20230711,173200,174694516,727,727,727,727,0
|
|
20230711,173100,174694516,727,727,727,727,0
|
|
20230711,173000,174694516,727,727,727,727,0
|
|
20230711,172900,174694516,727,727,727,727,0
|
|
20230711,172800,174694516,727,727,727,727,0
|
|
20230711,172700,174694516,727,727,727,727,0
|
|
20230711,172600,174694516,727,727,727,727,0
|
|
20230711,172500,174694516,727,727,727,727,0
|
|
20230711,172400,174694516,727,727,727,727,0
|
|
20230711,172300,174694516,727,727,727,727,0
|
|
20230711,172200,174694516,727,727,727,727,0
|
|
20230711,172100,174694516,727,727,727,727,0
|
|
20230711,172000,174694516,727,727,727,727,0
|
|
20230711,171900,174694516,727,727,727,727,0
|
|
20230711,171800,174694516,727,727,727,727,0
|
|
20230711,171700,174694516,727,727,727,727,0
|
|
20230711,171600,174694516,727,727,727,727,0
|
|
20230711,171500,174694516,727,727,727,727,0
|
|
20230711,171400,174694516,727,727,727,727,0
|
|
20230711,171300,174694516,727,727,727,727,0
|
|
20230711,171200,174694516,727,727,727,727,0
|
|
20230711,171100,174694516,727,727,727,727,13295
|
|
20230711,171000,174694516,727,727,727,727,0
|
|
20230711,170900,174694516,727,727,727,727,0
|
|
20230711,170800,174694516,727,727,727,727,0
|
|
20230711,170700,174694516,727,727,727,727,0
|
|
20230711,170600,174694516,727,727,727,727,0
|
|
20230711,170500,174694516,727,727,727,727,0
|
|
20230711,170400,174694516,727,727,727,727,0
|
|
20230711,170300,174694516,727,727,727,727,0
|
|
20230711,170200,174694516,727,727,727,727,0
|
|
20230711,170100,174694516,727,727,727,727,0
|
|
20230711,170000,174694516,727,727,727,727,0
|
|
20230711,165900,174694516,727,727,727,727,0
|
|
20230711,165800,174694516,727,727,727,727,0
|
|
20230711,165700,174694516,727,727,727,727,0
|
|
20230711,165600,174694516,727,727,727,727,0
|
|
20230711,165500,174694516,727,727,727,727,0
|
|
20230711,165400,174694516,727,727,727,727,0
|
|
20230711,165300,174694516,727,727,727,727,0
|
|
20230711,165200,174694516,727,727,727,727,0
|
|
20230711,165100,174694516,727,727,727,727,0
|
|
20230711,165000,174694516,727,727,727,727,0
|
|
20230711,164900,174694516,727,727,727,727,0
|
|
20230711,164800,174694516,727,727,727,727,0
|
|
20230711,164700,174694516,727,727,727,727,0
|
|
20230711,164600,174694516,727,727,727,727,0
|
|
20230711,164500,174694516,727,727,727,727,0
|
|
20230711,164400,174694516,727,727,727,727,0
|
|
20230711,164300,174694516,727,727,727,727,0
|
|
20230711,164200,174694516,727,727,727,727,0
|
|
20230711,164100,174694516,727,727,727,727,13295
|
|
20230711,164000,174694516,727,727,727,727,0
|
|
20230711,163900,174694516,727,727,727,727,0
|
|
20230711,163800,174694516,727,727,727,727,0
|
|
20230711,163700,174694516,727,727,727,727,0
|
|
20230711,163600,174694516,727,727,727,727,0
|
|
20230711,163500,174694516,727,727,727,727,0
|
|
20230711,163400,174694516,727,727,727,727,0
|
|
20230711,163300,174694516,727,727,727,727,0
|
|
20230711,163200,174694516,727,727,727,727,0
|
|
20230711,163100,174694516,727,727,727,727,0
|
|
20230711,163000,174694516,727,727,727,727,0
|
|
20230711,162900,174694516,727,727,727,727,0
|
|
20230711,162800,174694516,727,727,727,727,0
|
|
20230711,162700,174694516,727,727,727,727,0
|
|
20230711,162600,174694516,727,727,727,727,0
|
|
20230711,162500,174694516,727,727,727,727,0
|
|
20230711,162400,174694516,727,727,727,727,0
|
|
20230711,162300,174694516,727,727,727,727,0
|
|
20230711,162200,174694516,727,727,727,727,0
|
|
20230711,162100,174694516,727,727,727,727,0
|
|
20230711,162000,174694516,727,727,727,727,0
|
|
20230711,161900,174694516,727,727,727,727,0
|
|
20230711,161800,174694516,727,727,727,727,0
|
|
20230711,161700,174694516,727,727,727,727,0
|
|
20230711,161600,174694516,727,727,727,727,0
|
|
20230711,161500,174694516,727,727,727,727,0
|
|
20230711,161400,174694516,727,727,727,727,0
|
|
20230711,161300,174694516,727,727,727,727,0
|
|
20230711,161200,174694516,727,727,727,727,0
|
|
20230711,161100,174694516,727,727,727,727,13295
|
|
20230711,161000,174694516,727,727,727,727,0
|
|
20230711,160900,174694516,727,727,727,727,0
|
|
20230711,160800,174694516,727,727,727,727,0
|
|
20230711,160700,174694516,727,727,727,727,0
|
|
20230711,160600,174694516,727,727,727,727,0
|
|
20230711,160500,174694516,727,727,727,727,0
|
|
20230711,160400,174694516,727,727,727,727,0
|
|
20230711,160300,174694516,727,727,727,727,0
|
|
20230711,160200,174694516,727,727,727,727,0
|
|
20230711,160100,174694516,727,727,727,727,0
|
|
20230711,160000,174694516,727,727,727,727,0
|
|
20230711,155900,174694516,727,727,727,727,0
|
|
20230711,155800,174694516,727,727,727,727,0
|
|
20230711,155700,174694516,727,727,727,727,0
|
|
20230711,155600,174694516,727,727,727,727,0
|
|
20230711,155500,174694516,727,727,727,727,0
|
|
20230711,155400,174694516,727,727,727,727,0
|
|
20230711,155300,174694516,727,727,727,727,0
|
|
20230711,155200,174694516,727,727,727,727,0
|
|
20230711,155100,174694516,727,727,727,727,0
|
|
20230711,155000,174694516,727,727,727,727,0
|
|
20230711,154900,174694516,727,727,727,727,0
|
|
20230711,154800,174694516,727,727,727,727,0
|
|
20230711,154700,174694516,727,727,727,727,0
|
|
20230711,154600,174694516,727,727,727,727,0
|
|
20230711,154500,174694516,727,727,727,727,0
|
|
20230711,154400,174694516,727,727,727,727,0
|
|
20230711,154300,174694516,727,727,727,727,0
|
|
20230711,154200,174694516,727,727,727,727,0
|
|
20230711,154100,174694516,727,727,727,727,13295
|
|
20230711,154000,174694516,727,727,727,727,0
|
|
20230711,153900,174694516,727,727,727,727,0
|
|
20230711,153800,174694516,727,727,727,727,0
|
|
20230711,153700,174694516,727,727,727,727,0
|
|
20230711,153600,174694516,727,727,727,727,0
|
|
20230711,153500,174694516,727,727,727,727,0
|
|
20230711,153400,174694516,727,727,727,727,0
|
|
20230711,153300,174694516,727,727,727,727,0
|
|
20230711,153200,174694516,727,727,727,727,0
|
|
20230711,153100,174694516,727,727,727,727,0
|
|
20230711,153000,174694516,727,727,727,727,13295
|
|
20230711,152900,165029051,733,733,733,733,0
|
|
20230711,152800,165029051,733,733,733,733,0
|
|
20230711,152700,165029051,733,733,733,733,0
|
|
20230711,152600,165029051,733,733,733,733,0
|
|
20230711,152500,165029051,733,733,733,733,0
|
|
20230711,152400,165029051,733,733,733,733,0
|
|
20230711,152300,165029051,733,733,733,733,0
|
|
20230711,152200,165029051,733,733,733,733,0
|
|
20230711,152100,165029051,733,733,733,733,0
|
|
20230711,152000,165029051,733,733,733,733,0
|
|
20230711,151900,165029051,733,732,733,732,2071
|
|
20230711,151800,163513078,733,733,733,733,0
|
|
20230711,151700,163513078,733,732,733,732,3982
|
|
20230711,151600,160598253,732,732,732,732,0
|
|
20230711,151500,160598253,732,732,732,732,5000
|
|
20230711,151400,156938253,732,732,732,732,1
|
|
20230711,151300,156937521,727,730,732,727,7071
|
|
20230711,151200,151774970,730,729,730,729,61
|
|
20230711,151100,151730500,729,729,729,729,662
|
|
20230711,151000,151247902,729,729,729,728,1689
|
|
20230711,150900,150016668,730,729,730,729,10
|
|
20230711,150800,150009376,729,729,729,729,93
|
|
20230711,150700,149941579,729,729,729,729,137
|
|
20230711,150600,149841706,729,729,729,729,0
|
|
20230711,150500,149841706,729,729,729,729,0
|
|
20230711,150400,149841706,729,729,729,729,1
|
|
20230711,150300,149840977,725,726,726,725,2000
|
|
20230711,150200,148389039,730,730,730,730,1
|
|
20230711,150100,148388309,725,725,725,725,0
|
|
20230711,150000,148388309,725,726,726,725,5000
|
|
20230711,145900,144760149,725,725,725,725,0
|
|
20230711,145800,144760149,725,727,727,725,2500
|
|
20230711,145700,142943003,727,730,730,727,1044
|
|
20230711,145600,142181149,729,729,729,729,0
|
|
20230711,145500,142181149,729,729,729,729,0
|
|
20230711,145400,142181149,729,729,729,729,3
|
|
20230711,145300,142178962,730,730,730,730,0
|
|
20230711,145200,142178962,730,730,730,730,0
|
|
20230711,145100,142178962,730,730,730,730,100
|
|
20230711,145000,142105962,730,730,730,730,0
|
|
20230711,144900,142105962,730,730,730,730,4
|
|
20230711,144800,142103042,730,730,730,730,488
|
|
20230711,144700,141746802,730,730,730,730,0
|
|
20230711,144600,141746802,730,727,730,727,2500
|
|
20230711,144500,139925238,727,727,727,727,0
|
|
20230711,144400,139925238,727,727,727,727,0
|
|
20230711,144300,139925238,727,727,727,727,0
|
|
20230711,144200,139925238,727,725,727,725,931
|
|
20230711,144100,139248403,728,728,728,728,0
|
|
20230711,144000,139248403,728,728,728,728,0
|
|
20230711,143900,139248403,728,728,728,728,0
|
|
20230711,143800,139248403,728,728,728,728,0
|
|
20230711,143700,139248403,728,728,728,728,10
|
|
20230711,143600,139241123,729,729,729,729,0
|
|
20230711,143500,139241123,729,729,729,729,0
|
|
20230711,143400,139241123,729,729,729,729,0
|
|
20230711,143300,139241123,729,728,730,722,10004
|
|
20230711,143200,132008812,723,731,731,723,6685
|
|
20230711,143100,127165911,731,731,731,731,0
|
|
20230711,143000,127165911,731,731,731,731,0
|
|
20230711,142900,127165911,731,731,731,731,0
|
|
20230711,142800,127165911,731,731,731,731,1
|
|
20230711,142700,127165180,726,731,731,726,2
|
|
20230711,142600,127163723,732,732,732,732,0
|
|
20230711,142500,127163723,732,732,732,732,1
|
|
20230711,142400,127162991,726,726,726,726,0
|
|
20230711,142300,127162991,726,726,726,726,0
|
|
20230711,142200,127162991,726,732,732,726,2
|
|
20230711,142100,127161533,734,734,734,734,0
|
|
20230711,142000,127161533,734,734,734,734,0
|
|
20230711,141900,127161533,734,734,734,734,0
|
|
20230711,141800,127161533,734,734,734,734,0
|
|
20230711,141700,127161533,734,734,734,734,0
|
|
20230711,141600,127161533,734,734,734,734,0
|
|
20230711,141500,127161533,734,729,734,729,94
|
|
20230711,141400,127093002,729,729,729,729,0
|
|
20230711,141300,127093002,729,729,729,729,0
|
|
20230711,141200,127093002,729,729,729,729,0
|
|
20230711,141100,127093002,729,729,729,729,0
|
|
20230711,141000,127093002,729,729,729,729,0
|
|
20230711,140900,127093002,729,729,729,729,0
|
|
20230711,140800,127093002,729,729,729,729,0
|
|
20230711,140700,127093002,729,729,729,729,2
|
|
20230711,140600,127091544,725,725,725,725,0
|
|
20230711,140500,127091544,725,725,725,725,0
|
|
20230711,140400,127091544,725,725,725,725,0
|
|
20230711,140300,127091544,725,725,725,725,0
|
|
20230711,140200,127091544,725,725,725,725,0
|
|
20230711,140100,127091544,725,725,725,725,0
|
|
20230711,140000,127091544,725,725,725,725,0
|
|
20230711,135900,127091544,725,728,728,725,2
|
|
20230711,135800,127090091,729,729,729,729,916
|
|
20230711,135700,126422327,729,729,729,729,28
|
|
20230711,135600,126401915,729,729,729,729,770
|
|
20230711,135500,125840585,729,729,729,729,0
|
|
20230711,135400,125840585,729,729,729,729,6
|
|
20230711,135300,125836211,725,725,725,725,0
|
|
20230711,135200,125836211,725,725,725,725,0
|
|
20230711,135100,125836211,725,729,729,725,4944
|
|
20230711,135000,122246862,729,729,729,729,9
|
|
20230711,134900,122240301,724,724,724,724,0
|
|
20230711,134800,122240301,724,727,727,724,15783
|
|
20230711,134700,110797326,729,728,729,728,1400
|
|
20230711,134600,109776826,729,729,729,729,89
|
|
20230711,134500,109711945,729,731,731,729,1928
|
|
20230711,134400,108304416,730,730,730,730,11
|
|
20230711,134300,108296386,730,730,730,730,11
|
|
20230711,134200,108288356,730,736,737,730,112
|
|
20230711,134100,108205989,736,733,737,728,2619
|
|
20230711,134000,106280199,733,729,733,726,3391
|
|
20230711,133900,103807199,726,726,726,726,11
|
|
20230711,133800,103799213,726,729,729,726,1474
|
|
20230711,133700,102729059,729,726,729,726,11
|
|
20230711,133600,102721070,726,726,726,726,10
|
|
20230711,133500,102713810,726,726,726,726,10
|
|
20230711,133400,102706550,726,726,726,726,10
|
|
20230711,133300,102699290,725,725,725,725,10
|
|
20230711,133200,102692040,725,725,725,725,10
|
|
20230711,133100,102684790,725,725,725,725,10
|
|
20230711,133000,102677540,725,725,725,725,10
|
|
20230711,132900,102670290,725,725,725,725,10
|
|
20230711,132800,102663040,725,725,725,725,10
|
|
20230711,132700,102655790,725,725,725,725,10
|
|
20230711,132600,102648540,725,725,725,725,1010
|
|
20230711,132500,101916290,725,729,729,725,11
|
|
20230711,132400,101908311,725,725,725,725,10
|
|
20230711,132300,101901061,725,725,725,725,10
|
|
20230711,132200,101893811,725,725,725,725,9
|
|
20230711,132100,101887286,725,725,725,725,9
|
|
20230711,132000,101880761,725,725,725,725,9
|
|
20230711,131900,101874236,725,725,725,725,9
|
|
20230711,131800,101867711,725,725,725,725,9
|
|
20230711,131700,101861186,724,724,724,724,9
|
|
20230711,131600,101854670,725,725,725,725,9
|
|
20230711,131500,101848145,725,725,725,725,9
|
|
20230711,131400,101841620,724,724,724,724,9
|
|
20230711,131300,101835104,724,727,727,724,15009
|
|
20230711,131200,90956035,727,727,727,727,9
|
|
20230711,131100,90949492,727,727,727,726,560
|
|
20230711,131000,90542742,727,727,727,727,9
|
|
20230711,130900,90536199,727,727,727,727,8
|
|
20230711,130800,90530383,727,727,727,727,8
|
|
20230711,130700,90524567,727,727,727,727,8
|
|
20230711,130600,90518751,727,727,727,727,8
|
|
20230711,130500,90512935,727,727,727,727,8
|
|
20230711,130400,90507119,727,727,727,727,8
|
|
20230711,130300,90501303,727,730,732,727,1008
|
|
20230711,130200,89764111,727,727,727,727,8
|
|
20230711,130100,89758295,727,727,727,727,8
|
|
20230711,130000,89752479,727,727,727,727,8
|
|
20230711,125900,89746663,730,727,730,727,9
|
|
20230711,125800,89740117,727,727,727,727,30
|
|
20230711,125700,89718307,727,727,731,727,10
|
|
20230711,125600,89711033,727,727,727,727,8
|
|
20230711,125500,89705217,727,727,727,727,8
|
|
20230711,125400,89699401,727,727,727,727,8
|
|
20230711,125300,89693585,731,727,731,727,10
|
|
20230711,125200,89686308,726,730,730,726,108
|
|
20230711,125100,89607500,731,726,731,726,9
|
|
20230711,125000,89600957,726,731,731,726,59
|
|
20230711,124900,89557863,726,726,726,726,7
|
|
20230711,124800,89552781,726,726,726,726,7
|
|
20230711,124700,89547699,726,726,726,726,7
|
|
20230711,124600,89542617,726,726,726,726,7
|
|
20230711,124500,89537535,726,726,726,726,7
|
|
20230711,124400,89532453,726,731,731,726,9
|
|
20230711,124300,89525914,731,726,731,726,29
|
|
20230711,124200,89504753,726,726,726,726,622
|
|
20230711,124100,89053181,725,725,725,725,7
|
|
20230711,124000,89048106,725,725,725,725,7
|
|
20230711,123900,89043031,725,726,726,725,4093
|
|
20230711,123800,86071520,726,726,726,726,3007
|
|
20230711,123700,83888438,726,726,726,726,7
|
|
20230711,123600,83883356,726,726,726,726,7
|
|
20230711,123500,83878274,726,726,726,726,7
|
|
20230711,123400,83873192,726,727,727,726,5557
|
|
20230711,123300,79835253,727,727,727,727,7
|
|
20230711,123200,79830164,727,727,727,727,7
|
|
20230711,123100,79825075,727,727,727,727,7
|
|
20230711,123000,79819986,726,726,726,726,7
|
|
20230711,122900,79814904,726,726,726,726,7
|
|
20230711,122800,79809822,726,726,726,726,7
|
|
20230711,122700,79804740,726,726,726,726,7
|
|
20230711,122600,79799658,726,726,726,726,1094
|
|
20230711,122500,79005414,727,727,727,727,205
|
|
20230711,122400,78856379,726,727,727,726,4473
|
|
20230711,122300,75606995,727,728,728,727,2736
|
|
20230711,122200,73617194,728,730,732,728,178
|
|
20230711,122100,73487107,730,728,730,728,10
|
|
20230711,122000,73479821,728,728,728,728,7
|
|
20230711,121900,73474725,728,728,728,728,7
|
|
20230711,121800,73469629,728,728,728,728,7
|
|
20230711,121700,73464533,729,728,729,728,8
|
|
20230711,121600,73458708,728,728,728,728,7
|
|
20230711,121500,73453612,728,728,728,728,7
|
|
20230711,121400,73448516,728,728,728,728,7
|
|
20230711,121300,73443420,728,728,728,728,7
|
|
20230711,121200,73438324,728,728,728,728,7
|
|
20230711,121100,73433228,728,728,728,728,7
|
|
20230711,121000,73428132,728,728,728,728,7
|
|
20230711,120900,73423036,728,728,728,728,7
|
|
20230711,120800,73417940,732,728,732,728,8
|
|
20230711,120700,73412112,728,728,728,728,7
|
|
20230711,120600,73407016,732,728,732,728,12
|
|
20230711,120500,73398276,728,728,728,728,7
|
|
20230711,120400,73393180,728,728,728,728,7
|
|
20230711,120300,73388084,728,728,728,728,7
|
|
20230711,120200,73382988,728,728,728,728,7
|
|
20230711,120100,73377892,727,727,727,727,7
|
|
20230711,120000,73372803,728,728,728,728,3583
|
|
20230711,115900,70764379,728,728,728,728,7
|
|
20230711,115800,70759283,728,728,728,728,7
|
|
20230711,115700,70754187,728,728,728,728,7
|
|
20230711,115600,70749091,728,728,728,728,12
|
|
20230711,115500,70740355,728,728,728,728,7
|
|
20230711,115400,70735259,728,728,728,728,7
|
|
20230711,115300,70730163,728,728,728,728,7
|
|
20230711,115200,70725067,728,728,728,728,7
|
|
20230711,115100,70719971,728,728,728,728,7
|
|
20230711,115000,70714875,728,728,728,728,7
|
|
20230711,114900,70709779,728,728,728,728,7
|
|
20230711,114800,70704683,728,728,728,728,7
|
|
20230711,114700,70699587,728,728,728,728,7
|
|
20230711,114600,70694491,728,728,728,728,7
|
|
20230711,114500,70689395,728,729,729,728,1804
|
|
20230711,114400,69376082,728,731,731,728,7
|
|
20230711,114300,69370983,730,731,731,730,7
|
|
20230711,114200,69365872,729,729,729,729,7
|
|
20230711,114100,69360769,728,731,731,728,7
|
|
20230711,114000,69355670,730,730,730,730,17
|
|
20230711,113900,69343260,729,729,729,729,7
|
|
20230711,113800,69338157,728,729,729,728,7
|
|
20230711,113700,69333060,728,730,730,728,7
|
|
20230711,113600,69327962,729,729,729,729,7
|
|
20230711,113500,69322859,729,729,729,729,7
|
|
20230711,113400,69317756,728,728,728,728,7
|
|
20230711,113300,69312660,732,730,732,728,8
|
|
20230711,113200,69306830,729,730,730,729,7
|
|
20230711,113100,69301726,728,728,728,728,7
|
|
20230711,113000,69296630,728,728,728,728,7
|
|
20230711,112900,69291534,728,728,728,728,7
|
|
20230711,112800,69286438,728,728,728,728,7
|
|
20230711,112700,69281342,728,728,728,728,7
|
|
20230711,112600,69276246,728,728,728,728,7
|
|
20230711,112500,69271150,728,728,728,728,2
|
|
20230711,112400,69269694,728,728,728,728,0
|
|
20230711,112300,69269694,728,728,728,728,150
|
|
20230711,112200,69160494,728,728,728,728,26
|
|
20230711,112100,69141566,728,728,728,728,7
|
|
20230711,112000,69136470,728,728,728,728,7
|
|
20230711,111900,69131374,728,728,728,728,7
|
|
20230711,111800,69126278,728,728,728,728,34
|
|
20230711,111700,69101526,728,728,728,728,7
|
|
20230711,111600,69096430,728,728,728,728,7
|
|
20230711,111500,69091334,728,728,728,728,7
|
|
20230711,111400,69086238,728,728,728,728,7
|
|
20230711,111300,69081142,728,732,732,728,13
|
|
20230711,111200,69071654,728,728,728,728,7
|
|
20230711,111100,69066558,728,728,728,728,1434
|
|
20230711,111000,68022606,730,730,730,730,280
|
|
20230711,110900,67818206,730,728,730,728,977
|
|
20230711,110800,67105010,728,728,728,728,7
|
|
20230711,110700,67099914,728,730,730,728,9
|
|
20230711,110600,67093358,730,728,730,728,8
|
|
20230711,110500,67087532,728,728,728,728,7
|
|
20230711,110400,67082436,728,730,730,728,8
|
|
20230711,110300,67076610,728,728,728,728,7
|
|
20230711,110200,67071514,728,728,728,728,19
|
|
20230711,110100,67057682,728,728,728,728,26
|
|
20230711,110000,67038754,730,728,730,728,8
|
|
20230711,105900,67032928,728,728,728,728,7
|
|
20230711,105800,67027832,728,730,730,728,8
|
|
20230711,105700,67022006,728,726,728,726,338
|
|
20230711,105600,66776124,726,727,727,726,2201
|
|
20230711,105500,65176282,729,728,730,727,20
|
|
20230711,105400,65161725,727,729,730,727,6723
|
|
20230711,105300,60265863,729,730,730,728,6266
|
|
20230711,105200,55695251,731,731,731,730,1250
|
|
20230711,105100,54782746,731,731,731,730,3194
|
|
20230711,105000,52447939,733,730,733,730,9
|
|
20230711,104900,52441364,730,730,730,730,10
|
|
20230711,104800,52434064,730,730,730,730,11
|
|
20230711,104700,52426034,730,730,730,730,7
|
|
20230711,104600,52420924,730,732,732,730,7
|
|
20230711,104500,52415808,733,733,733,733,7
|
|
20230711,104400,52410677,734,730,734,730,9
|
|
20230711,104300,52404100,734,732,734,730,36
|
|
20230711,104200,52377785,734,730,734,730,10
|
|
20230711,104100,52370473,734,730,734,730,9
|
|
20230711,104000,52363895,734,730,734,730,27
|
|
20230711,103900,52344181,730,731,731,730,308
|
|
20230711,103800,52119291,730,730,730,730,7
|
|
20230711,103700,52114181,734,734,734,734,15
|
|
20230711,103600,52103171,734,734,734,734,0
|
|
20230711,103500,52103171,734,734,734,734,0
|
|
20230711,103400,52103171,734,734,734,734,0
|
|
20230711,103300,52103171,734,734,734,734,0
|
|
20230711,103200,52103171,734,734,734,734,0
|
|
20230711,103100,52103171,734,731,734,731,58
|
|
20230711,103000,52060770,728,728,728,728,0
|
|
20230711,102900,52060770,728,728,728,728,0
|
|
20230711,102800,52060770,728,728,728,728,0
|
|
20230711,102700,52060770,728,728,728,728,0
|
|
20230711,102600,52060770,728,728,728,728,0
|
|
20230711,102500,52060770,728,728,728,728,0
|
|
20230711,102400,52060770,728,728,728,728,115
|
|
20230711,102300,51977050,729,729,729,729,0
|
|
20230711,102200,51977050,729,729,729,729,0
|
|
20230711,102100,51977050,729,729,729,729,0
|
|
20230711,102000,51977050,729,729,729,729,1559
|
|
20230711,101900,50840539,730,730,730,730,888
|
|
20230711,101800,50192299,732,732,732,732,3596
|
|
20230711,101700,47560027,732,732,732,732,0
|
|
20230711,101600,47560027,732,732,732,732,0
|
|
20230711,101500,47560027,732,732,732,732,0
|
|
20230711,101400,47560027,732,732,732,732,138
|
|
20230711,101300,47459011,732,732,732,732,1
|
|
20230711,101200,47458279,732,732,732,732,0
|
|
20230711,101100,47458279,732,732,732,732,0
|
|
20230711,101000,47458279,732,732,732,732,0
|
|
20230711,100900,47458279,732,732,732,732,1
|
|
20230711,100800,47457547,730,730,730,730,0
|
|
20230711,100700,47457547,730,730,730,730,0
|
|
20230711,100600,47457547,730,730,730,730,0
|
|
20230711,100500,47457547,730,729,730,729,275
|
|
20230711,100400,47256873,729,729,729,729,0
|
|
20230711,100300,47256873,729,730,730,729,2087
|
|
20230711,100200,45735448,730,730,730,730,299
|
|
20230711,100100,45517178,731,731,731,731,0
|
|
20230711,100000,45517178,731,731,731,731,0
|
|
20230711,095900,45517178,731,731,731,731,0
|
|
20230711,095800,45517178,731,731,731,731,826
|
|
20230711,095700,44913372,731,731,731,731,555
|
|
20230711,095600,44507667,731,731,731,731,0
|
|
20230711,095500,44507667,731,731,731,731,0
|
|
20230711,095400,44507667,731,731,731,731,0
|
|
20230711,095300,44507667,731,731,731,731,35
|
|
20230711,095200,44482082,731,731,731,731,0
|
|
20230711,095100,44482082,731,731,731,731,0
|
|
20230711,095000,44482082,731,731,731,731,42
|
|
20230711,094900,44451380,732,732,732,732,1
|
|
20230711,094800,44450648,731,731,731,731,41
|
|
20230711,094700,44420677,730,731,731,730,1200
|
|
20230711,094600,43544561,731,731,731,731,399
|
|
20230711,094500,43252892,731,731,731,731,0
|
|
20230711,094400,43252892,731,731,731,731,0
|
|
20230711,094300,43252892,731,734,734,731,6596
|
|
20230711,094200,38411929,738,734,738,734,180
|
|
20230711,094100,38279545,735,732,735,732,13000
|
|
20230711,094000,28729085,730,729,730,729,819
|
|
20230711,093900,28131915,728,730,730,728,754
|
|
20230711,093800,27583001,730,730,730,730,0
|
|
20230711,093700,27583001,730,725,730,725,59
|
|
20230711,093600,27540050,728,725,728,725,20
|
|
20230711,093500,27525520,725,725,725,725,94
|
|
20230711,093400,27457370,725,728,728,725,186
|
|
20230711,093300,27322517,725,728,728,725,1361
|
|
20230711,093200,26335270,725,725,725,725,0
|
|
20230711,093100,26335270,725,725,725,725,0
|
|
20230711,093000,26335270,725,726,726,725,1310
|
|
20230711,092900,25384520,726,726,726,726,0
|
|
20230711,092800,25384520,726,726,726,726,31
|
|
20230711,092700,25362014,724,724,724,724,297
|
|
20230711,092600,25146986,723,722,723,722,9
|
|
20230711,092500,25140480,723,723,723,723,156
|
|
20230711,092400,25027692,723,723,723,723,108
|
|
20230711,092300,24949608,722,723,723,722,8070
|
|
20230711,092200,19120962,723,723,723,723,50
|
|
20230711,092100,19084812,723,723,723,723,0
|
|
20230711,092000,19084812,723,724,724,723,3846
|
|
20230711,091900,16303654,723,723,723,723,0
|
|
20230711,091800,16303654,723,723,723,723,0
|
|
20230711,091700,16303654,723,723,723,723,0
|
|
20230711,091600,16303654,723,723,723,723,0
|
|
20230711,091500,16303654,723,723,723,723,0
|
|
20230711,091400,16303654,723,723,723,723,3090
|
|
20230711,091300,14069584,723,723,723,723,0
|
|
20230711,091200,14069584,723,723,723,723,0
|
|
20230711,091100,14069584,723,723,723,723,0
|
|
20230711,091000,14069584,723,723,723,723,0
|
|
20230711,090900,14069584,723,723,723,723,1
|
|
20230711,090800,14068861,723,732,732,723,3
|
|
20230711,090700,14066674,723,724,724,723,1380
|
|
20230711,090600,13068334,724,726,726,724,5785
|
|
20230711,090500,8869992,728,729,729,728,7114
|
|
20230711,090400,3684988,739,739,739,739,0
|
|
20230711,090300,3684988,739,734,739,734,4340
|
|
20230711,090200,491212,725,725,725,725,0
|
|
20230711,090100,491212,725,725,725,725,1
|
|
20230711,090000,490487,717,731,731,717,671
|