615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191200,3139797398,610,610,610,610,55349
|
|
20230704,191100,3139797398,610,610,610,610,0
|
|
20230704,191000,3139797398,610,610,610,610,0
|
|
20230704,190900,3139797398,610,610,610,610,0
|
|
20230704,190800,3139797398,610,610,610,610,0
|
|
20230704,190700,3139797398,610,610,610,610,0
|
|
20230704,190600,3139797398,610,610,610,610,0
|
|
20230704,190500,3139797398,610,610,610,610,0
|
|
20230704,190400,3139797398,610,610,610,610,0
|
|
20230704,190300,3139797398,610,610,610,610,0
|
|
20230704,190200,3139797398,610,610,610,610,0
|
|
20230704,190100,3139797398,610,610,610,610,0
|
|
20230704,190000,3139797398,610,610,610,610,0
|
|
20230704,185900,3139797398,610,610,610,610,0
|
|
20230704,185800,3139797398,610,610,610,610,0
|
|
20230704,185700,3139797398,610,610,610,610,0
|
|
20230704,185600,3139797398,610,610,610,610,0
|
|
20230704,185500,3139797398,610,610,610,610,0
|
|
20230704,185400,3139797398,610,610,610,610,0
|
|
20230704,185300,3139797398,610,610,610,610,0
|
|
20230704,185200,3139797398,610,610,610,610,0
|
|
20230704,185100,3139797398,610,610,610,610,0
|
|
20230704,185000,3139797398,610,610,610,610,0
|
|
20230704,184900,3139797398,610,610,610,610,0
|
|
20230704,184800,3139797398,610,610,610,610,0
|
|
20230704,184700,3139797398,610,610,610,610,0
|
|
20230704,184600,3139797398,610,610,610,610,0
|
|
20230704,184500,3139797398,610,610,610,610,0
|
|
20230704,184400,3139797398,610,610,610,610,0
|
|
20230704,184300,3139797398,610,610,610,610,0
|
|
20230704,184200,3139797398,610,610,610,610,55349
|
|
20230704,184100,3139797398,610,610,610,610,0
|
|
20230704,184000,3139797398,610,610,610,610,0
|
|
20230704,183900,3139797398,610,610,610,610,0
|
|
20230704,183800,3139797398,610,610,610,610,0
|
|
20230704,183700,3139797398,610,610,610,610,0
|
|
20230704,183600,3139797398,610,610,610,610,0
|
|
20230704,183500,3139797398,610,610,610,610,0
|
|
20230704,183400,3139797398,610,610,610,610,0
|
|
20230704,183300,3139797398,610,610,610,610,0
|
|
20230704,183200,3139797398,610,610,610,610,0
|
|
20230704,183100,3139797398,610,610,610,610,0
|
|
20230704,183000,3139797398,610,610,610,610,0
|
|
20230704,182900,3139797398,610,610,610,610,0
|
|
20230704,182800,3139797398,610,610,610,610,0
|
|
20230704,182700,3139797398,610,610,610,610,0
|
|
20230704,182600,3139797398,610,610,610,610,0
|
|
20230704,182500,3139797398,610,610,610,610,0
|
|
20230704,182400,3139797398,610,610,610,610,0
|
|
20230704,182300,3139797398,610,610,610,610,0
|
|
20230704,182200,3139797398,610,610,610,610,0
|
|
20230704,182100,3139797398,610,610,610,610,0
|
|
20230704,182000,3139797398,610,610,610,610,0
|
|
20230704,181900,3139797398,610,610,610,610,0
|
|
20230704,181800,3139797398,610,610,610,610,0
|
|
20230704,181700,3139797398,610,610,610,610,0
|
|
20230704,181600,3139797398,610,610,610,610,0
|
|
20230704,181500,3139797398,610,610,610,610,0
|
|
20230704,181400,3139797398,610,610,610,610,0
|
|
20230704,181300,3139797398,610,610,610,610,0
|
|
20230704,181200,3139797398,610,610,610,610,55349
|
|
20230704,181100,3139797398,610,610,610,610,0
|
|
20230704,181000,3139797398,610,610,610,610,0
|
|
20230704,180900,3139797398,610,610,610,610,0
|
|
20230704,180800,3139797398,610,610,610,610,0
|
|
20230704,180700,3139797398,610,610,610,610,0
|
|
20230704,180600,3139797398,610,610,610,610,0
|
|
20230704,180500,3139797398,610,610,610,610,0
|
|
20230704,180400,3139797398,610,610,610,610,0
|
|
20230704,180300,3139797398,610,610,610,610,0
|
|
20230704,180200,3139797398,610,610,610,610,0
|
|
20230704,180100,3139797398,610,610,610,610,0
|
|
20230704,180000,3139797398,610,610,610,610,0
|
|
20230704,175900,3139797398,610,610,610,610,0
|
|
20230704,175800,3139797398,610,610,610,610,0
|
|
20230704,175700,3139797398,610,610,610,610,0
|
|
20230704,175600,3139797398,610,610,610,610,0
|
|
20230704,175500,3139797398,610,610,610,610,0
|
|
20230704,175400,3139797398,610,610,610,610,0
|
|
20230704,175300,3139797398,610,610,610,610,0
|
|
20230704,175200,3139797398,610,610,610,610,0
|
|
20230704,175100,3139797398,610,610,610,610,0
|
|
20230704,175000,3139797398,610,610,610,610,0
|
|
20230704,174900,3139797398,610,610,610,610,0
|
|
20230704,174800,3139797398,610,610,610,610,0
|
|
20230704,174700,3139797398,610,610,610,610,0
|
|
20230704,174600,3139797398,610,610,610,610,0
|
|
20230704,174500,3139797398,610,610,610,610,0
|
|
20230704,174400,3139797398,610,610,610,610,0
|
|
20230704,174300,3139797398,610,610,610,610,0
|
|
20230704,174200,3139797398,610,610,610,610,55349
|
|
20230704,174100,3139797398,610,610,610,610,0
|
|
20230704,174000,3139797398,610,610,610,610,0
|
|
20230704,173900,3139797398,610,610,610,610,0
|
|
20230704,173800,3139797398,610,610,610,610,0
|
|
20230704,173700,3139797398,610,610,610,610,0
|
|
20230704,173600,3139797398,610,610,610,610,0
|
|
20230704,173500,3139797398,610,610,610,610,0
|
|
20230704,173400,3139797398,610,610,610,610,0
|
|
20230704,173300,3139797398,610,610,610,610,0
|
|
20230704,173200,3139797398,610,610,610,610,0
|
|
20230704,173100,3139797398,610,610,610,610,0
|
|
20230704,173000,3139797398,610,610,610,610,0
|
|
20230704,172900,3139797398,610,610,610,610,0
|
|
20230704,172800,3139797398,610,610,610,610,0
|
|
20230704,172700,3139797398,610,610,610,610,0
|
|
20230704,172600,3139797398,610,610,610,610,0
|
|
20230704,172500,3139797398,610,610,610,610,0
|
|
20230704,172400,3139797398,610,610,610,610,0
|
|
20230704,172300,3139797398,610,610,610,610,0
|
|
20230704,172200,3139797398,610,610,610,610,0
|
|
20230704,172100,3139797398,610,610,610,610,0
|
|
20230704,172000,3139797398,610,610,610,610,0
|
|
20230704,171900,3139797398,610,610,610,610,0
|
|
20230704,171800,3139797398,610,610,610,610,0
|
|
20230704,171700,3139797398,610,610,610,610,0
|
|
20230704,171600,3139797398,610,610,610,610,0
|
|
20230704,171500,3139797398,610,610,610,610,0
|
|
20230704,171400,3139797398,610,610,610,610,0
|
|
20230704,171300,3139797398,610,610,610,610,0
|
|
20230704,171200,3139797398,610,610,610,610,55349
|
|
20230704,171100,3139797398,610,610,610,610,0
|
|
20230704,171000,3139797398,610,610,610,610,0
|
|
20230704,170900,3139797398,610,610,610,610,0
|
|
20230704,170800,3139797398,610,610,610,610,0
|
|
20230704,170700,3139797398,610,610,610,610,0
|
|
20230704,170600,3139797398,610,610,610,610,0
|
|
20230704,170500,3139797398,610,610,610,610,0
|
|
20230704,170400,3139797398,610,610,610,610,0
|
|
20230704,170300,3139797398,610,610,610,610,0
|
|
20230704,170200,3139797398,610,610,610,610,0
|
|
20230704,170100,3139797398,610,610,610,610,0
|
|
20230704,170000,3139797398,610,610,610,610,0
|
|
20230704,165900,3139797398,610,610,610,610,0
|
|
20230704,165800,3139797398,610,610,610,610,0
|
|
20230704,165700,3139797398,610,610,610,610,0
|
|
20230704,165600,3139797398,610,610,610,610,0
|
|
20230704,165500,3139797398,610,610,610,610,0
|
|
20230704,165400,3139797398,610,610,610,610,0
|
|
20230704,165300,3139797398,610,610,610,610,0
|
|
20230704,165200,3139797398,610,610,610,610,0
|
|
20230704,165100,3139797398,610,610,610,610,0
|
|
20230704,165000,3139797398,610,610,610,610,0
|
|
20230704,164900,3139797398,610,610,610,610,0
|
|
20230704,164800,3139797398,610,610,610,610,0
|
|
20230704,164700,3139797398,610,610,610,610,0
|
|
20230704,164600,3139797398,610,610,610,610,0
|
|
20230704,164500,3139797398,610,610,610,610,0
|
|
20230704,164400,3139797398,610,610,610,610,0
|
|
20230704,164300,3139797398,610,610,610,610,0
|
|
20230704,164200,3139797398,610,610,610,610,55349
|
|
20230704,164100,3139797398,610,610,610,610,0
|
|
20230704,164000,3139797398,610,610,610,610,0
|
|
20230704,163900,3139797398,610,610,610,610,0
|
|
20230704,163800,3139797398,610,610,610,610,0
|
|
20230704,163700,3139797398,610,610,610,610,0
|
|
20230704,163600,3139797398,610,610,610,610,0
|
|
20230704,163500,3139797398,610,610,610,610,0
|
|
20230704,163400,3139797398,610,610,610,610,0
|
|
20230704,163300,3139797398,610,610,610,610,0
|
|
20230704,163200,3139797398,610,610,610,610,0
|
|
20230704,163100,3139797398,610,610,610,610,0
|
|
20230704,163000,3139797398,610,610,610,610,0
|
|
20230704,162900,3139797398,610,610,610,610,0
|
|
20230704,162800,3139797398,610,610,610,610,0
|
|
20230704,162700,3139797398,610,610,610,610,0
|
|
20230704,162600,3139797398,610,610,610,610,0
|
|
20230704,162500,3139797398,610,610,610,610,0
|
|
20230704,162400,3139797398,610,610,610,610,0
|
|
20230704,162300,3139797398,610,610,610,610,0
|
|
20230704,162200,3139797398,610,610,610,610,0
|
|
20230704,162100,3139797398,610,610,610,610,0
|
|
20230704,162000,3139797398,610,610,610,610,0
|
|
20230704,161900,3139797398,610,610,610,610,0
|
|
20230704,161800,3139797398,610,610,610,610,0
|
|
20230704,161700,3139797398,610,610,610,610,0
|
|
20230704,161600,3139797398,610,610,610,610,0
|
|
20230704,161500,3139797398,610,610,610,610,0
|
|
20230704,161400,3139797398,610,610,610,610,0
|
|
20230704,161300,3139797398,610,610,610,610,0
|
|
20230704,161200,3139797398,610,610,610,610,55349
|
|
20230704,161100,3139797398,610,610,610,610,0
|
|
20230704,161000,3139797398,610,610,610,610,0
|
|
20230704,160900,3139797398,610,610,610,610,0
|
|
20230704,160800,3139797398,610,610,610,610,0
|
|
20230704,160700,3139797398,610,610,610,610,0
|
|
20230704,160600,3139797398,610,610,610,610,0
|
|
20230704,160500,3139797398,610,610,610,610,0
|
|
20230704,160400,3139797398,610,610,610,610,0
|
|
20230704,160300,3139797398,610,610,610,610,0
|
|
20230704,160200,3139797398,610,610,610,610,0
|
|
20230704,160100,3139797398,610,610,610,610,0
|
|
20230704,160000,3139797398,610,610,610,610,0
|
|
20230704,155900,3139797398,610,610,610,610,0
|
|
20230704,155800,3139797398,610,610,610,610,0
|
|
20230704,155700,3139797398,610,610,610,610,0
|
|
20230704,155600,3139797398,610,610,610,610,0
|
|
20230704,155500,3139797398,610,610,610,610,0
|
|
20230704,155400,3139797398,610,610,610,610,0
|
|
20230704,155300,3139797398,610,610,610,610,0
|
|
20230704,155200,3139797398,610,610,610,610,0
|
|
20230704,155100,3139797398,610,610,610,610,0
|
|
20230704,155000,3139797398,610,610,610,610,0
|
|
20230704,154900,3139797398,610,610,610,610,0
|
|
20230704,154800,3139797398,610,610,610,610,0
|
|
20230704,154700,3139797398,610,610,610,610,0
|
|
20230704,154600,3139797398,610,610,610,610,0
|
|
20230704,154500,3139797398,610,610,610,610,0
|
|
20230704,154400,3139797398,610,610,610,610,0
|
|
20230704,154300,3139797398,610,610,610,610,0
|
|
20230704,154200,3139797398,610,610,610,610,55349
|
|
20230704,154100,3139797398,610,610,610,610,0
|
|
20230704,154000,3139797398,610,610,610,610,0
|
|
20230704,153900,3139797398,610,610,610,610,0
|
|
20230704,153800,3139797398,610,610,610,610,0
|
|
20230704,153700,3139797398,610,610,610,610,0
|
|
20230704,153600,3139797398,610,610,610,610,0
|
|
20230704,153500,3139797398,610,610,610,610,0
|
|
20230704,153400,3139797398,610,610,610,610,0
|
|
20230704,153300,3139797398,610,610,610,610,0
|
|
20230704,153200,3139797398,610,610,610,610,0
|
|
20230704,153100,3139797398,610,610,610,610,0
|
|
20230704,153000,3139797398,610,610,610,610,55349
|
|
20230704,152900,3106034508,609,609,609,609,0
|
|
20230704,152800,3106034508,609,609,609,609,0
|
|
20230704,152700,3106034508,609,609,609,609,0
|
|
20230704,152600,3106034508,609,609,609,609,0
|
|
20230704,152500,3106034508,609,609,609,609,0
|
|
20230704,152400,3106034508,609,609,609,609,0
|
|
20230704,152300,3106034508,609,609,609,609,0
|
|
20230704,152200,3106034508,609,609,609,609,0
|
|
20230704,152100,3106034508,609,609,609,609,0
|
|
20230704,152000,3106034508,609,609,609,609,0
|
|
20230704,151900,3106034508,609,609,609,609,800
|
|
20230704,151800,3105547308,609,609,610,609,11392
|
|
20230704,151700,3098608176,610,610,611,610,1044
|
|
20230704,151600,3097971284,610,611,611,610,4491
|
|
20230704,151500,3095231760,611,609,611,609,770
|
|
20230704,151400,3094761829,609,609,611,609,2132
|
|
20230704,151300,3093463395,610,611,611,610,6695
|
|
20230704,151200,3089378782,610,610,610,610,5112
|
|
20230704,151100,3086260462,610,611,612,610,7286
|
|
20230704,151000,3081813692,611,611,611,610,19885
|
|
20230704,150900,3069663969,611,610,611,610,3224
|
|
20230704,150800,3067696238,610,610,610,610,268
|
|
20230704,150700,3067532758,609,610,610,609,526
|
|
20230704,150600,3067211908,610,610,610,610,200
|
|
20230704,150500,3067089908,610,609,610,609,1534
|
|
20230704,150400,3066154466,608,608,608,608,6579
|
|
20230704,150300,3062154434,609,608,609,608,4543
|
|
20230704,150200,3059392267,608,609,609,608,4816
|
|
20230704,150100,3056463588,609,609,609,609,200
|
|
20230704,150000,3056341788,609,608,609,608,306
|
|
20230704,145900,3056155439,608,608,608,608,2000
|
|
20230704,145800,3054939439,609,610,610,609,6704
|
|
20230704,145700,3050856602,610,609,610,609,8862
|
|
20230704,145600,3045454010,608,609,609,608,576
|
|
20230704,145500,3045103227,609,609,609,609,3937
|
|
20230704,145400,3042705594,609,609,609,609,1781
|
|
20230704,145300,3041620965,609,609,609,609,352
|
|
20230704,145200,3041406597,609,609,609,609,82
|
|
20230704,145100,3041356659,608,608,608,608,10835
|
|
20230704,145000,3034768979,608,609,609,608,5799
|
|
20230704,144900,3031243107,609,608,609,608,2527
|
|
20230704,144800,3029706681,608,608,608,608,80
|
|
20230704,144700,3029658041,609,609,609,609,1
|
|
20230704,144600,3029657432,609,608,609,608,4
|
|
20230704,144500,3029654997,609,609,609,609,350
|
|
20230704,144400,3029441847,609,608,609,608,104
|
|
20230704,144300,3029378611,608,608,608,608,144
|
|
20230704,144200,3029291059,609,610,610,609,224
|
|
20230704,144100,3029154633,610,609,610,608,42732
|
|
20230704,144000,3003160798,611,610,611,610,987
|
|
20230704,143900,3002558727,609,609,609,609,345
|
|
20230704,143800,3002348622,609,609,609,609,15
|
|
20230704,143700,3002339487,609,609,609,609,0
|
|
20230704,143600,3002339487,609,609,609,609,1
|
|
20230704,143500,3002338878,608,608,608,608,1
|
|
20230704,143400,3002338270,609,610,610,608,6524
|
|
20230704,143300,2998369019,611,611,611,611,0
|
|
20230704,143200,2998369019,611,610,611,610,30
|
|
20230704,143100,2998350713,610,610,610,610,0
|
|
20230704,143000,2998350713,610,608,610,608,1229
|
|
20230704,142900,2997603462,609,609,609,609,157
|
|
20230704,142800,2997507849,608,610,610,608,20792
|
|
20230704,142700,2984863575,609,610,610,608,1112
|
|
20230704,142600,2984186143,609,613,614,609,30156
|
|
20230704,142500,2965765852,614,613,614,612,4302
|
|
20230704,142400,2963128826,613,611,614,608,42174
|
|
20230704,142300,2937290274,608,608,611,607,44250
|
|
20230704,142200,2910328912,608,608,608,608,210
|
|
20230704,142100,2910201232,608,608,608,608,106
|
|
20230704,142000,2910136784,608,608,608,608,41
|
|
20230704,141900,2910111856,607,607,607,607,49
|
|
20230704,141800,2910082113,607,607,607,607,104
|
|
20230704,141700,2910018985,606,606,606,606,0
|
|
20230704,141600,2910018985,606,607,608,606,520
|
|
20230704,141500,2909703214,607,607,607,607,1
|
|
20230704,141400,2909702607,606,607,607,606,2662
|
|
20230704,141300,2908088935,607,607,607,606,151
|
|
20230704,141200,2907997279,607,607,607,607,100
|
|
20230704,141100,2907936579,607,608,608,607,2
|
|
20230704,141000,2907935364,608,608,608,608,0
|
|
20230704,140900,2907935364,608,605,608,605,9526
|
|
20230704,140800,2902160223,605,605,605,605,1880
|
|
20230704,140700,2901022823,605,607,607,605,54469
|
|
20230704,140600,2868040974,607,607,607,607,14200
|
|
20230704,140500,2859421574,607,609,609,607,3
|
|
20230704,140400,2859419751,609,609,609,609,4
|
|
20230704,140300,2859417315,609,609,609,609,1
|
|
20230704,140200,2859416706,607,609,609,607,80
|
|
20230704,140100,2859367988,609,608,609,607,209
|
|
20230704,140000,2859240916,609,609,609,609,102
|
|
20230704,135900,2859178798,608,607,608,607,764
|
|
20230704,135800,2858714838,608,608,608,608,0
|
|
20230704,135700,2858714838,608,608,608,608,615
|
|
20230704,135600,2858340918,608,608,608,608,150
|
|
20230704,135500,2858249718,608,608,608,608,1311
|
|
20230704,135400,2857452630,608,608,608,608,17
|
|
20230704,135300,2857442294,608,607,608,607,1304
|
|
20230704,135200,2856649466,608,608,608,608,50
|
|
20230704,135100,2856619066,607,607,607,607,609
|
|
20230704,135000,2856249403,607,608,608,607,2389
|
|
20230704,134900,2854797191,608,609,609,608,2890
|
|
20230704,134800,2853037183,610,611,611,610,6
|
|
20230704,134700,2853033522,609,609,609,609,387
|
|
20230704,134600,2852797839,611,611,611,611,100
|
|
20230704,134500,2852736739,611,611,611,611,52
|
|
20230704,134400,2852704967,611,611,611,611,0
|
|
20230704,134300,2852704967,611,611,611,611,187
|
|
20230704,134200,2852590710,611,611,611,611,4916
|
|
20230704,134100,2849587034,611,610,611,610,1142
|
|
20230704,134000,2848889775,611,610,611,610,1203
|
|
20230704,133900,2848155742,611,610,611,608,5086
|
|
20230704,133800,2845053388,610,609,610,608,302
|
|
20230704,133700,2844869570,610,611,611,610,1873
|
|
20230704,133600,2843727037,610,610,610,610,747
|
|
20230704,133500,2843271367,610,610,610,610,520
|
|
20230704,133400,2842954167,609,609,609,609,1001
|
|
20230704,133300,2842344558,608,608,608,608,16
|
|
20230704,133200,2842334830,608,608,608,608,1564
|
|
20230704,133100,2841383918,607,607,608,607,84
|
|
20230704,133000,2841332917,608,608,608,608,35
|
|
20230704,132900,2841311637,608,608,608,608,0
|
|
20230704,132800,2841311637,608,608,608,608,2
|
|
20230704,132700,2841310421,608,607,608,607,1816
|
|
20230704,132600,2840208103,607,607,607,607,1500
|
|
20230704,132500,2839297603,607,607,607,606,2546
|
|
20230704,132400,2837752507,607,607,607,607,0
|
|
20230704,132300,2837752507,607,606,607,606,6
|
|
20230704,132200,2837748866,607,607,607,607,990
|
|
20230704,132100,2837147936,607,607,607,607,2916
|
|
20230704,132000,2835377924,607,608,608,607,3034
|
|
20230704,131900,2833536252,607,608,608,607,19858
|
|
20230704,131800,2821482435,608,608,609,608,8640
|
|
20230704,131700,2816229311,608,608,608,608,500
|
|
20230704,131600,2815925311,608,609,609,608,113
|
|
20230704,131500,2815856505,609,609,609,609,113
|
|
20230704,131400,2815787688,608,608,608,608,182
|
|
20230704,131300,2815677032,608,608,608,608,0
|
|
20230704,131200,2815677032,608,608,608,608,317
|
|
20230704,131100,2815484296,608,609,609,608,102
|
|
20230704,131000,2815422228,608,608,608,608,1252
|
|
20230704,130900,2814661012,608,608,608,608,0
|
|
20230704,130800,2814661012,608,608,608,608,603
|
|
20230704,130700,2814294388,607,607,607,607,0
|
|
20230704,130600,2814294388,607,608,608,607,282
|
|
20230704,130500,2814123213,608,608,608,608,9803
|
|
20230704,130400,2808162989,608,608,608,608,4703
|
|
20230704,130300,2805303565,608,608,608,608,43
|
|
20230704,130200,2805277421,609,609,609,609,4
|
|
20230704,130100,2805274985,610,610,610,610,1
|
|
20230704,130000,2805274375,610,610,610,608,1622
|
|
20230704,125900,2804287606,609,608,609,608,1411
|
|
20230704,125800,2803429307,608,608,608,608,1003
|
|
20230704,125700,2802819483,608,608,608,608,441
|
|
20230704,125600,2802551355,608,608,608,608,119
|
|
20230704,125500,2802479003,609,609,609,609,0
|
|
20230704,125400,2802479003,609,609,609,609,2100
|
|
20230704,125300,2801200103,609,609,609,609,1
|
|
20230704,125200,2801199494,609,609,609,608,7637
|
|
20230704,125100,2796555660,609,609,609,609,5128
|
|
20230704,125000,2793432708,609,609,609,609,300
|
|
20230704,124900,2793250008,610,610,610,610,1372
|
|
20230704,124800,2792413088,611,610,611,610,811
|
|
20230704,124700,2791918377,610,610,610,610,460
|
|
20230704,124600,2791637777,611,611,611,611,20
|
|
20230704,124500,2791625557,610,610,610,610,2120
|
|
20230704,124400,2790332357,610,609,610,609,3402
|
|
20230704,124300,2788258191,609,609,609,609,2538
|
|
20230704,124200,2786712549,609,609,609,609,517
|
|
20230704,124100,2786397696,609,609,609,609,20
|
|
20230704,124000,2786385516,609,610,610,609,21265
|
|
20230704,123900,2773433766,610,611,611,610,403
|
|
20230704,123800,2773187585,611,610,611,610,862
|
|
20230704,123700,2772661764,610,610,610,610,771
|
|
20230704,123600,2772191454,610,610,610,610,925
|
|
20230704,123500,2771627204,610,610,610,610,50
|
|
20230704,123400,2771596704,610,610,610,610,1682
|
|
20230704,123300,2770570684,610,610,610,610,49
|
|
20230704,123200,2770540794,611,610,611,610,10
|
|
20230704,123100,2770534688,610,610,610,610,1154
|
|
20230704,123000,2769830748,611,611,611,611,0
|
|
20230704,122900,2769830748,611,611,611,611,0
|
|
20230704,122800,2769830748,611,611,611,611,10
|
|
20230704,122700,2769824638,610,610,610,610,4399
|
|
20230704,122600,2767141248,610,611,611,610,457
|
|
20230704,122500,2766862470,610,610,610,610,6665
|
|
20230704,122400,2762796820,609,609,609,609,5
|
|
20230704,122300,2762793775,609,610,610,609,210
|
|
20230704,122200,2762665868,610,610,611,610,8360
|
|
20230704,122100,2757566264,610,610,610,610,0
|
|
20230704,122000,2757566264,610,610,611,610,1834
|
|
20230704,121900,2756447523,611,611,611,610,1004
|
|
20230704,121800,2755834080,610,611,611,610,330
|
|
20230704,121700,2755632480,611,611,611,611,621
|
|
20230704,121600,2755253049,611,611,611,611,52
|
|
20230704,121500,2755221277,611,611,611,611,260
|
|
20230704,121400,2755062417,611,611,611,611,1
|
|
20230704,121300,2755061806,611,611,611,611,4
|
|
20230704,121200,2755059362,610,609,610,609,2804
|
|
20230704,121100,2753351131,609,609,609,609,1234
|
|
20230704,121000,2752599625,609,610,610,609,743
|
|
20230704,120900,2752147134,609,610,610,609,3930
|
|
20230704,120800,2749753679,610,609,610,609,886
|
|
20230704,120700,2749214095,608,608,608,608,0
|
|
20230704,120600,2749214095,608,608,608,608,0
|
|
20230704,120500,2749214095,608,609,609,608,54
|
|
20230704,120400,2749181241,609,609,609,609,1034
|
|
20230704,120300,2748551535,609,609,609,609,94
|
|
20230704,120200,2748494289,609,608,609,608,5748
|
|
20230704,120100,2744999405,608,609,609,608,277
|
|
20230704,120000,2744830942,609,610,610,609,8462
|
|
20230704,115900,2739669222,610,610,610,610,1011
|
|
20230704,115800,2739052512,611,611,611,611,202
|
|
20230704,115700,2738929090,610,610,611,610,4327
|
|
20230704,115600,2736289410,610,607,610,607,14264
|
|
20230704,115500,2727616910,607,607,607,607,2213
|
|
20230704,115400,2726273619,607,607,607,607,3973
|
|
20230704,115300,2723862008,607,608,608,607,5652
|
|
20230704,115200,2720425673,608,609,609,608,1881
|
|
20230704,115100,2719281869,609,610,610,609,5845
|
|
20230704,115000,2715721264,610,610,610,610,1232
|
|
20230704,114900,2714969744,610,610,610,610,1277
|
|
20230704,114800,2714190774,610,610,610,610,136
|
|
20230704,114700,2714107814,610,610,610,610,8
|
|
20230704,114600,2714102934,610,610,610,610,5
|
|
20230704,114500,2714099884,610,610,610,610,987
|
|
20230704,114400,2713497814,610,611,611,610,210
|
|
20230704,114300,2713369704,610,610,611,610,931
|
|
20230704,114200,2712801744,610,610,610,610,50
|
|
20230704,114100,2712771244,609,609,609,609,10
|
|
20230704,114000,2712765154,609,609,609,609,2
|
|
20230704,113900,2712763936,610,610,610,609,24461
|
|
20230704,113800,2697843126,610,610,610,610,0
|
|
20230704,113700,2697843126,610,610,610,609,2606
|
|
20230704,113600,2696255748,610,610,610,610,1060
|
|
20230704,113500,2695609148,610,609,610,609,141
|
|
20230704,113400,2695523269,610,610,610,610,0
|
|
20230704,113300,2695523269,610,610,610,610,16
|
|
20230704,113200,2695513509,610,610,610,610,11
|
|
20230704,113100,2695506799,610,609,610,608,2841
|
|
20230704,113000,2693778616,609,609,609,609,3420
|
|
20230704,112900,2691695836,609,609,609,609,100
|
|
20230704,112800,2691634936,609,609,609,608,494
|
|
20230704,112700,2691334323,608,608,608,608,10060
|
|
20230704,112600,2685217843,608,608,608,608,2180
|
|
20230704,112500,2683892403,608,608,608,608,2769
|
|
20230704,112400,2682208851,608,608,608,607,3042
|
|
20230704,112300,2680359316,609,609,609,608,156
|
|
20230704,112200,2680264332,609,608,609,608,2453
|
|
20230704,112100,2678772897,608,608,609,608,2810
|
|
20230704,112000,2677063917,609,609,609,609,1030
|
|
20230704,111900,2676436647,609,608,609,607,6281
|
|
20230704,111800,2672618952,608,607,608,607,443
|
|
20230704,111700,2672350049,607,607,607,607,170
|
|
20230704,111600,2672246859,607,607,607,607,502
|
|
20230704,111500,2671942145,607,606,607,606,2585
|
|
20230704,111400,2670374534,606,608,608,605,59783
|
|
20230704,111300,2634139073,608,608,608,608,1005
|
|
20230704,111200,2633528033,608,608,608,608,8000
|
|
20230704,111100,2628664033,608,608,608,608,2198
|
|
20230704,111000,2627327649,608,609,609,608,10000
|
|
20230704,110900,2621246649,609,609,609,609,3
|
|
20230704,110800,2621244822,608,609,609,608,1018
|
|
20230704,110700,2620625865,609,609,609,609,750
|
|
20230704,110600,2620169115,608,610,610,608,2810
|
|
20230704,110500,2618458131,610,610,610,609,11069
|
|
20230704,110400,2611717091,609,609,610,609,2303
|
|
20230704,110300,2610314366,610,610,610,609,4440
|
|
20230704,110200,2607608763,610,611,611,610,118
|
|
20230704,110100,2607536765,611,611,611,610,2929
|
|
20230704,110000,2605749694,610,610,610,610,0
|
|
20230704,105900,2605749694,610,610,610,610,1817
|
|
20230704,105800,2604641324,612,611,612,610,4924
|
|
20230704,105700,2601631183,612,611,613,611,209
|
|
20230704,105600,2601503280,610,611,612,610,2388
|
|
20230704,105500,2600044001,611,612,612,611,1698
|
|
20230704,105400,2599006410,613,613,613,613,1
|
|
20230704,105300,2599005797,612,612,613,612,3391
|
|
20230704,105200,2596930404,612,612,612,612,120
|
|
20230704,105100,2596856964,613,613,613,613,384
|
|
20230704,105000,2596621572,612,613,613,612,2332
|
|
20230704,104900,2595192057,613,612,613,612,2585
|
|
20230704,104800,2593608969,613,614,614,613,385
|
|
20230704,104700,2593372872,614,614,614,613,5991
|
|
20230704,104600,2589694738,614,613,614,613,4612
|
|
20230704,104500,2586867531,613,613,613,612,8139
|
|
20230704,104400,2581878325,613,611,613,608,21973
|
|
20230704,104300,2568468870,612,612,612,610,14223
|
|
20230704,104200,2559767794,612,612,612,611,1034
|
|
20230704,104100,2559134987,612,614,615,609,67257
|
|
20230704,104000,2518050434,615,616,616,614,17835
|
|
20230704,103900,2507082600,615,616,616,615,2213
|
|
20230704,103800,2505721230,615,616,616,615,7075
|
|
20230704,103700,2501367161,615,613,617,613,13147
|
|
20230704,103600,2493289217,614,613,614,613,8828
|
|
20230704,103500,2487868974,614,612,614,611,25418
|
|
20230704,103400,2472293057,614,613,615,612,23586
|
|
20230704,103300,2457838692,614,614,614,612,8999
|
|
20230704,103200,2452331002,612,616,616,612,18413
|
|
20230704,103100,2441044558,613,620,620,613,50639
|
|
20230704,103000,2409887941,616,618,620,615,40400
|
|
20230704,102900,2384954531,617,616,620,616,36334
|
|
20230704,102800,2362500822,619,617,620,616,56011
|
|
20230704,102700,2327877143,618,613,619,612,31948
|
|
20230704,102600,2308160386,610,609,612,609,7584
|
|
20230704,102500,2303535546,610,610,610,609,7731
|
|
20230704,102400,2298826358,610,609,610,609,4038
|
|
20230704,102300,2296367215,609,610,610,609,737
|
|
20230704,102200,2295917788,610,609,610,609,1209
|
|
20230704,102100,2295180726,609,611,611,609,17284
|
|
20230704,102000,2284637311,611,612,612,611,4284
|
|
20230704,101900,2282019777,612,612,613,612,5883
|
|
20230704,101800,2278419341,613,612,613,612,552
|
|
20230704,101700,2278081466,612,613,613,612,32834
|
|
20230704,101600,2257985553,613,613,613,613,3125
|
|
20230704,101500,2256069928,613,614,615,613,8221
|
|
20230704,101400,2251027776,616,613,616,613,3298
|
|
20230704,101300,2249003768,614,614,615,613,9133
|
|
20230704,101200,2243396732,615,614,615,614,7010
|
|
20230704,101100,2239087209,614,617,617,614,8888
|
|
20230704,101000,2233623233,616,620,620,616,14078
|
|
20230704,100900,2224918026,618,616,620,615,18575
|
|
20230704,100800,2213447793,616,616,616,615,15818
|
|
20230704,100700,2203716257,616,618,620,616,44732
|
|
20230704,100600,2176078815,619,621,621,618,72556
|
|
20230704,100500,2131155208,619,617,622,616,48115
|
|
20230704,100400,2101291848,616,615,617,613,25485
|
|
20230704,100300,2085638922,614,619,619,612,39853
|
|
20230704,100200,2061149922,617,622,624,617,65107
|
|
20230704,100100,2020709399,623,608,625,608,86021
|
|
20230704,100000,1967502120,611,607,611,607,13022
|
|
20230704,095900,1959555851,607,608,609,607,9356
|
|
20230704,095800,1953873244,608,608,608,607,1286
|
|
20230704,095700,1953091442,607,607,607,607,5412
|
|
20230704,095600,1949806358,607,606,607,606,534
|
|
20230704,095500,1949482753,606,607,607,606,1001
|
|
20230704,095400,1948876146,604,607,607,604,21351
|
|
20230704,095300,1935972350,607,608,608,607,1363
|
|
20230704,095200,1935144270,608,607,609,606,3619
|
|
20230704,095100,1932945203,607,608,608,606,942
|
|
20230704,095000,1932373505,609,608,609,604,6579
|
|
20230704,094900,1928378426,608,606,608,605,13961
|
|
20230704,094800,1919915501,602,606,607,601,39512
|
|
20230704,094700,1896063935,605,608,608,605,9958
|
|
20230704,094600,1890020682,606,607,608,606,12036
|
|
20230704,094500,1882717944,607,607,607,606,1539
|
|
20230704,094400,1881783773,605,607,608,605,7832
|
|
20230704,094300,1877040637,607,608,608,603,51320
|
|
20230704,094200,1845982842,607,607,608,607,7932
|
|
20230704,094100,1841168004,608,609,609,607,27467
|
|
20230704,094000,1824483385,608,610,610,608,2537
|
|
20230704,093900,1822936019,610,608,610,608,27759
|
|
20230704,093800,1806024314,609,610,610,608,2497
|
|
20230704,093700,1804505832,607,611,611,607,38355
|
|
20230704,093600,1781174555,611,612,612,610,3870
|
|
20230704,093500,1778809951,611,609,612,609,10372
|
|
20230704,093400,1772474113,609,612,612,609,13511
|
|
20230704,093300,1764234862,612,612,613,610,18771
|
|
20230704,093200,1752770667,612,613,613,610,53928
|
|
20230704,093100,1719818790,613,618,618,613,49778
|
|
20230704,093000,1689161881,618,617,618,617,3675
|
|
20230704,092900,1686893403,618,619,619,618,20959
|
|
20230704,092800,1673929268,619,619,620,619,33269
|
|
20230704,092700,1653334887,619,619,620,618,11969
|
|
20230704,092600,1645925966,618,618,619,615,30988
|
|
20230704,092500,1626814553,618,620,622,618,46567
|
|
20230704,092400,1598012285,622,623,623,621,15800
|
|
20230704,092300,1588186534,623,622,625,622,29219
|
|
20230704,092200,1569956332,622,623,626,622,26757
|
|
20230704,092100,1553245483,624,625,626,623,31835
|
|
20230704,092000,1533368738,625,626,630,625,168182
|
|
20230704,091900,1427976915,626,628,628,626,65756
|
|
20230704,091800,1386750628,627,626,628,626,70943
|
|
20230704,091700,1342239197,627,627,627,624,121240
|
|
20230704,091600,1266437616,627,624,629,624,80052
|
|
20230704,091500,1216312095,624,621,625,621,69521
|
|
20230704,091400,1172983832,622,619,622,617,30730
|
|
20230704,091300,1153948338,619,618,619,613,84734
|
|
20230704,091200,1101730170,618,624,624,618,133760
|
|
20230704,091100,1018695604,624,630,632,623,265238
|
|
20230704,091000,852254667,630,619,630,619,273659
|
|
20230704,090900,681332417,619,617,620,615,60384
|
|
20230704,090800,644015453,617,619,620,615,112021
|
|
20230704,090700,574867644,618,612,619,612,122706
|
|
20230704,090600,499252509,612,613,613,610,108615
|
|
20230704,090500,432751048,613,608,613,608,52793
|
|
20230704,090400,400462864,609,613,613,607,58073
|
|
20230704,090300,365046230,613,617,618,612,67194
|
|
20230704,090200,323747981,617,608,618,606,202876
|
|
20230704,090100,199421029,608,603,615,598,202333
|
|
20230704,090000,76603180,603,598,604,598,128016
|