620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191700,1043346251,607,607,607,607,37127
|
|
20230713,191600,1043346251,607,607,607,607,0
|
|
20230713,191500,1043346251,607,607,607,607,0
|
|
20230713,191400,1043346251,607,607,607,607,0
|
|
20230713,191300,1043346251,607,607,607,607,0
|
|
20230713,191200,1043346251,607,607,607,607,0
|
|
20230713,191100,1043346251,607,607,607,607,0
|
|
20230713,191000,1043346251,607,607,607,607,0
|
|
20230713,190900,1043346251,607,607,607,607,0
|
|
20230713,190800,1043346251,607,607,607,607,0
|
|
20230713,190700,1043346251,607,607,607,607,0
|
|
20230713,190600,1043346251,607,607,607,607,0
|
|
20230713,190500,1043346251,607,607,607,607,0
|
|
20230713,190400,1043346251,607,607,607,607,0
|
|
20230713,190300,1043346251,607,607,607,607,0
|
|
20230713,190200,1043346251,607,607,607,607,0
|
|
20230713,190100,1043346251,607,607,607,607,0
|
|
20230713,190000,1043346251,607,607,607,607,0
|
|
20230713,185900,1043346251,607,607,607,607,0
|
|
20230713,185800,1043346251,607,607,607,607,0
|
|
20230713,185700,1043346251,607,607,607,607,0
|
|
20230713,185600,1043346251,607,607,607,607,0
|
|
20230713,185500,1043346251,607,607,607,607,0
|
|
20230713,185400,1043346251,607,607,607,607,0
|
|
20230713,185300,1043346251,607,607,607,607,0
|
|
20230713,185200,1043346251,607,607,607,607,0
|
|
20230713,185100,1043346251,607,607,607,607,0
|
|
20230713,185000,1043346251,607,607,607,607,0
|
|
20230713,184900,1043346251,607,607,607,607,0
|
|
20230713,184800,1043346251,607,607,607,607,0
|
|
20230713,184700,1043346251,607,607,607,607,37127
|
|
20230713,184600,1043346251,607,607,607,607,0
|
|
20230713,184500,1043346251,607,607,607,607,0
|
|
20230713,184400,1043346251,607,607,607,607,0
|
|
20230713,184300,1043346251,607,607,607,607,0
|
|
20230713,184200,1043346251,607,607,607,607,0
|
|
20230713,184100,1043346251,607,607,607,607,0
|
|
20230713,184000,1043346251,607,607,607,607,0
|
|
20230713,183900,1043346251,607,607,607,607,0
|
|
20230713,183800,1043346251,607,607,607,607,0
|
|
20230713,183700,1043346251,607,607,607,607,0
|
|
20230713,183600,1043346251,607,607,607,607,0
|
|
20230713,183500,1043346251,607,607,607,607,0
|
|
20230713,183400,1043346251,607,607,607,607,0
|
|
20230713,183300,1043346251,607,607,607,607,0
|
|
20230713,183200,1043346251,607,607,607,607,0
|
|
20230713,183100,1043346251,607,607,607,607,0
|
|
20230713,183000,1043346251,607,607,607,607,0
|
|
20230713,182900,1043346251,607,607,607,607,0
|
|
20230713,182800,1043346251,607,607,607,607,0
|
|
20230713,182700,1043346251,607,607,607,607,0
|
|
20230713,182600,1043346251,607,607,607,607,0
|
|
20230713,182500,1043346251,607,607,607,607,0
|
|
20230713,182400,1043346251,607,607,607,607,0
|
|
20230713,182300,1043346251,607,607,607,607,0
|
|
20230713,182200,1043346251,607,607,607,607,0
|
|
20230713,182100,1043346251,607,607,607,607,0
|
|
20230713,182000,1043346251,607,607,607,607,0
|
|
20230713,181900,1043346251,607,607,607,607,0
|
|
20230713,181800,1043346251,607,607,607,607,0
|
|
20230713,181700,1043346251,607,607,607,607,37127
|
|
20230713,181600,1043346251,607,607,607,607,0
|
|
20230713,181500,1043346251,607,607,607,607,0
|
|
20230713,181400,1043346251,607,607,607,607,0
|
|
20230713,181300,1043346251,607,607,607,607,0
|
|
20230713,181200,1043346251,607,607,607,607,0
|
|
20230713,181100,1043346251,607,607,607,607,0
|
|
20230713,181000,1043346251,607,607,607,607,0
|
|
20230713,180900,1043346251,607,607,607,607,0
|
|
20230713,180800,1043346251,607,607,607,607,0
|
|
20230713,180700,1043346251,607,607,607,607,0
|
|
20230713,180600,1043346251,607,607,607,607,0
|
|
20230713,180500,1043346251,607,607,607,607,0
|
|
20230713,180400,1043346251,607,607,607,607,0
|
|
20230713,180300,1043346251,607,607,607,607,0
|
|
20230713,180200,1043346251,607,607,607,607,0
|
|
20230713,180100,1043346251,607,607,607,607,0
|
|
20230713,180000,1043346251,607,607,607,607,0
|
|
20230713,175900,1043346251,607,607,607,607,0
|
|
20230713,175800,1043346251,607,607,607,607,0
|
|
20230713,175700,1043346251,607,607,607,607,0
|
|
20230713,175600,1043346251,607,607,607,607,0
|
|
20230713,175500,1043346251,607,607,607,607,0
|
|
20230713,175400,1043346251,607,607,607,607,0
|
|
20230713,175300,1043346251,607,607,607,607,0
|
|
20230713,175200,1043346251,607,607,607,607,0
|
|
20230713,175100,1043346251,607,607,607,607,0
|
|
20230713,175000,1043346251,607,607,607,607,0
|
|
20230713,174900,1043346251,607,607,607,607,0
|
|
20230713,174800,1043346251,607,607,607,607,0
|
|
20230713,174700,1043346251,607,607,607,607,37127
|
|
20230713,174600,1043346251,607,607,607,607,0
|
|
20230713,174500,1043346251,607,607,607,607,0
|
|
20230713,174400,1043346251,607,607,607,607,0
|
|
20230713,174300,1043346251,607,607,607,607,0
|
|
20230713,174200,1043346251,607,607,607,607,0
|
|
20230713,174100,1043346251,607,607,607,607,0
|
|
20230713,174000,1043346251,607,607,607,607,0
|
|
20230713,173900,1043346251,607,607,607,607,0
|
|
20230713,173800,1043346251,607,607,607,607,0
|
|
20230713,173700,1043346251,607,607,607,607,0
|
|
20230713,173600,1043346251,607,607,607,607,0
|
|
20230713,173500,1043346251,607,607,607,607,0
|
|
20230713,173400,1043346251,607,607,607,607,0
|
|
20230713,173300,1043346251,607,607,607,607,0
|
|
20230713,173200,1043346251,607,607,607,607,0
|
|
20230713,173100,1043346251,607,607,607,607,0
|
|
20230713,173000,1043346251,607,607,607,607,0
|
|
20230713,172900,1043346251,607,607,607,607,0
|
|
20230713,172800,1043346251,607,607,607,607,0
|
|
20230713,172700,1043346251,607,607,607,607,0
|
|
20230713,172600,1043346251,607,607,607,607,0
|
|
20230713,172500,1043346251,607,607,607,607,0
|
|
20230713,172400,1043346251,607,607,607,607,0
|
|
20230713,172300,1043346251,607,607,607,607,0
|
|
20230713,172200,1043346251,607,607,607,607,0
|
|
20230713,172100,1043346251,607,607,607,607,0
|
|
20230713,172000,1043346251,607,607,607,607,0
|
|
20230713,171900,1043346251,607,607,607,607,0
|
|
20230713,171800,1043346251,607,607,607,607,0
|
|
20230713,171700,1043346251,607,607,607,607,37127
|
|
20230713,171600,1043346251,607,607,607,607,0
|
|
20230713,171500,1043346251,607,607,607,607,0
|
|
20230713,171400,1043346251,607,607,607,607,0
|
|
20230713,171300,1043346251,607,607,607,607,0
|
|
20230713,171200,1043346251,607,607,607,607,0
|
|
20230713,171100,1043346251,607,607,607,607,0
|
|
20230713,171000,1043346251,607,607,607,607,0
|
|
20230713,170900,1043346251,607,607,607,607,0
|
|
20230713,170800,1043346251,607,607,607,607,0
|
|
20230713,170700,1043346251,607,607,607,607,0
|
|
20230713,170600,1043346251,607,607,607,607,0
|
|
20230713,170500,1043346251,607,607,607,607,0
|
|
20230713,170400,1043346251,607,607,607,607,0
|
|
20230713,170300,1043346251,607,607,607,607,0
|
|
20230713,170200,1043346251,607,607,607,607,0
|
|
20230713,170100,1043346251,607,607,607,607,0
|
|
20230713,170000,1043346251,607,607,607,607,0
|
|
20230713,165900,1043346251,607,607,607,607,0
|
|
20230713,165800,1043346251,607,607,607,607,0
|
|
20230713,165700,1043346251,607,607,607,607,0
|
|
20230713,165600,1043346251,607,607,607,607,0
|
|
20230713,165500,1043346251,607,607,607,607,0
|
|
20230713,165400,1043346251,607,607,607,607,0
|
|
20230713,165300,1043346251,607,607,607,607,0
|
|
20230713,165200,1043346251,607,607,607,607,0
|
|
20230713,165100,1043346251,607,607,607,607,0
|
|
20230713,165000,1043346251,607,607,607,607,0
|
|
20230713,164900,1043346251,607,607,607,607,0
|
|
20230713,164800,1043346251,607,607,607,607,0
|
|
20230713,164700,1043346251,607,607,607,607,37127
|
|
20230713,164600,1043346251,607,607,607,607,0
|
|
20230713,164500,1043346251,607,607,607,607,0
|
|
20230713,164400,1043346251,607,607,607,607,0
|
|
20230713,164300,1043346251,607,607,607,607,0
|
|
20230713,164200,1043346251,607,607,607,607,0
|
|
20230713,164100,1043346251,607,607,607,607,0
|
|
20230713,164000,1043346251,607,607,607,607,0
|
|
20230713,163900,1043346251,607,607,607,607,0
|
|
20230713,163800,1043346251,607,607,607,607,0
|
|
20230713,163700,1043346251,607,607,607,607,0
|
|
20230713,163600,1043346251,607,607,607,607,0
|
|
20230713,163500,1043346251,607,607,607,607,0
|
|
20230713,163400,1043346251,607,607,607,607,0
|
|
20230713,163300,1043346251,607,607,607,607,0
|
|
20230713,163200,1043346251,607,607,607,607,0
|
|
20230713,163100,1043346251,607,607,607,607,0
|
|
20230713,163000,1043346251,607,607,607,607,0
|
|
20230713,162900,1043346251,607,607,607,607,0
|
|
20230713,162800,1043346251,607,607,607,607,0
|
|
20230713,162700,1043346251,607,607,607,607,0
|
|
20230713,162600,1043346251,607,607,607,607,0
|
|
20230713,162500,1043346251,607,607,607,607,0
|
|
20230713,162400,1043346251,607,607,607,607,0
|
|
20230713,162300,1043346251,607,607,607,607,0
|
|
20230713,162200,1043346251,607,607,607,607,0
|
|
20230713,162100,1043346251,607,607,607,607,0
|
|
20230713,162000,1043346251,607,607,607,607,0
|
|
20230713,161900,1043346251,607,607,607,607,0
|
|
20230713,161800,1043346251,607,607,607,607,0
|
|
20230713,161700,1043346251,607,607,607,607,37127
|
|
20230713,161600,1043346251,607,607,607,607,0
|
|
20230713,161500,1043346251,607,607,607,607,0
|
|
20230713,161400,1043346251,607,607,607,607,0
|
|
20230713,161300,1043346251,607,607,607,607,0
|
|
20230713,161200,1043346251,607,607,607,607,0
|
|
20230713,161100,1043346251,607,607,607,607,0
|
|
20230713,161000,1043346251,607,607,607,607,0
|
|
20230713,160900,1043346251,607,607,607,607,0
|
|
20230713,160800,1043346251,607,607,607,607,0
|
|
20230713,160700,1043346251,607,607,607,607,0
|
|
20230713,160600,1043346251,607,607,607,607,0
|
|
20230713,160500,1043346251,607,607,607,607,0
|
|
20230713,160400,1043346251,607,607,607,607,0
|
|
20230713,160300,1043346251,607,607,607,607,0
|
|
20230713,160200,1043346251,607,607,607,607,0
|
|
20230713,160100,1043346251,607,607,607,607,0
|
|
20230713,160000,1043346251,607,607,607,607,0
|
|
20230713,155900,1043346251,607,607,607,607,0
|
|
20230713,155800,1043346251,607,607,607,607,0
|
|
20230713,155700,1043346251,607,607,607,607,0
|
|
20230713,155600,1043346251,607,607,607,607,0
|
|
20230713,155500,1043346251,607,607,607,607,0
|
|
20230713,155400,1043346251,607,607,607,607,0
|
|
20230713,155300,1043346251,607,607,607,607,0
|
|
20230713,155200,1043346251,607,607,607,607,0
|
|
20230713,155100,1043346251,607,607,607,607,0
|
|
20230713,155000,1043346251,607,607,607,607,0
|
|
20230713,154900,1043346251,607,607,607,607,0
|
|
20230713,154800,1043346251,607,607,607,607,0
|
|
20230713,154700,1043346251,607,607,607,607,37127
|
|
20230713,154600,1043346251,607,607,607,607,0
|
|
20230713,154500,1043346251,607,607,607,607,0
|
|
20230713,154400,1043346251,607,607,607,607,0
|
|
20230713,154300,1043346251,607,607,607,607,0
|
|
20230713,154200,1043346251,607,607,607,607,0
|
|
20230713,154100,1043346251,607,607,607,607,0
|
|
20230713,154000,1043346251,607,607,607,607,0
|
|
20230713,153900,1043346251,607,607,607,607,0
|
|
20230713,153800,1043346251,607,607,607,607,0
|
|
20230713,153700,1043346251,607,607,607,607,0
|
|
20230713,153600,1043346251,607,607,607,607,0
|
|
20230713,153500,1043346251,607,607,607,607,0
|
|
20230713,153400,1043346251,607,607,607,607,0
|
|
20230713,153300,1043346251,607,607,607,607,0
|
|
20230713,153200,1043346251,607,607,607,607,0
|
|
20230713,153100,1043346251,607,607,607,607,0
|
|
20230713,153000,1043346251,607,607,607,607,37127
|
|
20230713,152900,1020810162,605,605,605,605,0
|
|
20230713,152800,1020810162,605,605,605,605,0
|
|
20230713,152700,1020810162,605,605,605,605,0
|
|
20230713,152600,1020810162,605,605,605,605,0
|
|
20230713,152500,1020810162,605,605,605,605,0
|
|
20230713,152400,1020810162,605,605,605,605,0
|
|
20230713,152300,1020810162,605,605,605,605,0
|
|
20230713,152200,1020810162,605,605,605,605,0
|
|
20230713,152100,1020810162,605,605,605,605,0
|
|
20230713,152000,1020810162,605,605,605,605,0
|
|
20230713,151900,1020810162,605,605,605,604,9523
|
|
20230713,151800,1015055835,605,604,605,604,215
|
|
20230713,151700,1014925775,604,604,605,604,188
|
|
20230713,151600,1014812173,605,605,605,605,2302
|
|
20230713,151500,1013419463,605,605,605,605,50
|
|
20230713,151400,1013389213,605,605,605,605,1100
|
|
20230713,151300,1012723713,605,604,605,604,108
|
|
20230713,151200,1012658394,604,605,605,604,4303
|
|
20230713,151100,1010055233,604,604,604,604,2662
|
|
20230713,151000,1008447385,605,605,605,604,5311
|
|
20230713,150900,1005239230,605,604,605,604,1305
|
|
20230713,150800,1004450505,605,605,605,605,944
|
|
20230713,150700,1003879385,604,605,605,604,14
|
|
20230713,150600,1003870917,605,605,605,605,6
|
|
20230713,150500,1003867287,605,605,605,605,919
|
|
20230713,150400,1003311292,605,605,605,605,2657
|
|
20230713,150300,1001703807,605,605,605,605,20
|
|
20230713,150200,1001691707,604,604,604,604,0
|
|
20230713,150100,1001691707,604,604,604,604,8401
|
|
20230713,150000,996617503,604,604,604,604,4328
|
|
20230713,145900,994003391,604,605,605,604,14
|
|
20230713,145800,993994934,604,604,604,604,500
|
|
20230713,145700,993692934,604,604,604,604,322
|
|
20230713,145600,993498446,605,605,605,605,0
|
|
20230713,145500,993498446,605,605,605,605,102
|
|
20230713,145400,993436736,604,604,604,604,7955
|
|
20230713,145300,988631916,605,605,605,605,111
|
|
20230713,145200,988564761,605,605,605,605,85
|
|
20230713,145100,988513336,606,604,606,603,505
|
|
20230713,145000,988208805,606,605,606,603,5407
|
|
20230713,144900,984946403,606,606,606,606,904
|
|
20230713,144800,984398579,607,607,607,607,170
|
|
20230713,144700,984295389,606,608,608,606,1031
|
|
20230713,144600,983668601,607,607,607,607,3001
|
|
20230713,144500,981846994,607,607,607,607,2
|
|
20230713,144400,981845780,607,607,607,607,2
|
|
20230713,144300,981844566,607,607,607,607,7
|
|
20230713,144200,981840317,607,607,607,607,34
|
|
20230713,144100,981819679,607,607,607,607,5
|
|
20230713,144000,981816644,607,607,607,604,502
|
|
20230713,143900,981513430,604,604,604,604,0
|
|
20230713,143800,981513430,604,607,607,604,503
|
|
20230713,143700,981209609,603,604,604,603,61861
|
|
20230713,143600,943903453,604,607,607,604,38052
|
|
20230713,143500,920905826,607,608,608,607,10
|
|
20230713,143400,920899755,607,607,607,607,2022
|
|
20230713,143300,919672401,607,607,607,607,500
|
|
20230713,143200,919368901,607,607,607,607,1197
|
|
20230713,143100,918642322,607,607,607,606,2002
|
|
20230713,143000,917428108,606,606,606,606,1653
|
|
20230713,142900,916426390,606,606,606,606,1007
|
|
20230713,142800,915816148,606,605,606,605,7
|
|
20230713,142700,915811908,606,606,606,606,1005
|
|
20230713,142600,915202878,606,606,606,606,5
|
|
20230713,142500,915199848,605,605,605,605,164
|
|
20230713,142400,915100628,606,605,606,605,1525
|
|
20230713,142300,914177001,605,606,606,605,1324
|
|
20230713,142200,913375971,606,606,607,606,870
|
|
20230713,142100,912848701,606,607,607,606,2
|
|
20230713,142000,912847488,607,607,607,607,2
|
|
20230713,141900,912846274,606,606,606,606,0
|
|
20230713,141800,912846274,606,606,606,606,0
|
|
20230713,141700,912846274,606,606,606,606,2
|
|
20230713,141600,912845062,606,606,606,606,0
|
|
20230713,141500,912845062,606,606,606,606,7494
|
|
20230713,141400,908303698,606,606,606,606,1
|
|
20230713,141300,908303092,606,606,606,605,505
|
|
20230713,141200,907997562,606,606,606,606,1
|
|
20230713,141100,907996956,606,606,606,606,118
|
|
20230713,141000,907925448,606,605,606,605,27
|
|
20230713,140900,907909089,605,606,606,605,5236
|
|
20230713,140800,904740294,606,606,606,605,555
|
|
20230713,140700,904404284,606,606,606,605,998
|
|
20230713,140600,903799505,606,606,606,606,15
|
|
20230713,140500,903790415,605,606,606,605,607
|
|
20230713,140400,903423173,607,606,607,606,2029
|
|
20230713,140300,902193270,607,607,607,607,0
|
|
20230713,140200,902193270,607,607,607,607,340
|
|
20230713,140100,901986890,606,607,607,606,21
|
|
20230713,140000,901974163,607,607,607,607,164
|
|
20230713,135900,901874615,606,606,606,606,1848
|
|
20230713,135800,900754727,607,607,607,607,0
|
|
20230713,135700,900754727,607,607,607,607,316
|
|
20230713,135600,900562915,607,608,608,607,14
|
|
20230713,135500,900554412,607,608,608,607,301
|
|
20230713,135400,900371604,606,606,606,606,1
|
|
20230713,135300,900370998,607,607,608,607,3011
|
|
20230713,135200,898543311,606,606,606,606,2035
|
|
20230713,135100,897310101,606,606,606,606,1400
|
|
20230713,135000,896461701,604,605,606,604,1885
|
|
20230713,134900,895323061,606,606,606,606,943
|
|
20230713,134800,894751603,606,604,606,604,1337
|
|
20230713,134700,893943388,604,604,604,604,9399
|
|
20230713,134600,888266392,604,606,606,604,165016
|
|
20230713,134500,788464918,606,608,608,606,591
|
|
20230713,134400,788106200,608,607,608,607,3000
|
|
20230713,134300,786284200,607,607,607,607,4
|
|
20230713,134200,786281772,608,608,608,607,502
|
|
20230713,134100,785977056,607,607,607,607,617
|
|
20230713,134000,785602537,607,607,607,607,500
|
|
20230713,133900,785299037,607,608,608,607,1329
|
|
20230713,133800,784492005,607,607,607,607,400
|
|
20230713,133700,784249205,608,608,608,608,0
|
|
20230713,133600,784249205,608,608,608,608,51
|
|
20230713,133500,784218197,607,607,607,607,6
|
|
20230713,133400,784214555,608,608,608,608,8950
|
|
20230713,133300,778772955,607,607,607,607,7532
|
|
20230713,133200,774201031,607,607,608,607,15204
|
|
20230713,133100,764972200,607,607,607,607,0
|
|
20230713,133000,764972200,607,608,608,607,558
|
|
20230713,132900,764633436,608,608,608,608,91
|
|
20230713,132800,764578108,607,608,608,607,543
|
|
20230713,132700,764248464,608,608,608,608,112
|
|
20230713,132600,764180368,608,608,608,607,504
|
|
20230713,132500,763873937,608,608,608,608,1
|
|
20230713,132400,763873329,606,607,607,606,3006
|
|
20230713,132300,762050969,606,608,608,606,11
|
|
20230713,132200,762044301,606,607,607,606,2377
|
|
20230713,132100,760602462,606,606,606,606,254
|
|
20230713,132000,760448538,607,608,608,607,3692
|
|
20230713,131900,758205964,608,608,608,608,0
|
|
20230713,131800,758205964,608,609,609,608,8
|
|
20230713,131700,758201093,609,609,609,609,1
|
|
20230713,131600,758200484,609,609,609,609,930
|
|
20230713,131500,757634114,610,610,610,610,515
|
|
20230713,131400,757319964,610,610,610,610,2
|
|
20230713,131300,757318744,609,609,609,609,243
|
|
20230713,131200,757170757,609,609,609,609,0
|
|
20230713,131100,757170757,609,609,609,609,24
|
|
20230713,131000,757156141,610,610,610,610,502
|
|
20230713,130900,756849921,610,610,610,610,49
|
|
20230713,130800,756820031,610,610,610,610,80
|
|
20230713,130700,756771231,610,610,610,610,3000
|
|
20230713,130600,754941231,610,610,610,610,3
|
|
20230713,130500,754939401,610,610,610,610,2
|
|
20230713,130400,754938181,610,610,610,610,19
|
|
20230713,130300,754926591,610,610,610,610,20
|
|
20230713,130200,754914391,610,610,610,610,266
|
|
20230713,130100,754752131,606,606,606,606,500
|
|
20230713,130000,754449131,606,610,611,606,10068
|
|
20230713,125900,748339919,611,611,611,611,0
|
|
20230713,125800,748339919,611,611,611,611,116
|
|
20230713,125700,748269043,611,608,611,608,10002
|
|
20230713,125600,742177479,608,607,608,607,2495
|
|
20230713,125500,740660916,607,608,608,607,211
|
|
20230713,125400,740532691,608,607,608,607,15
|
|
20230713,125300,740523585,608,608,608,608,100
|
|
20230713,125200,740462785,608,608,608,608,2
|
|
20230713,125100,740461569,606,608,608,606,64
|
|
20230713,125000,740422781,606,608,608,606,10837
|
|
20230713,124900,733855551,606,606,606,606,0
|
|
20230713,124800,733855551,606,608,608,606,76
|
|
20230713,124700,733809491,609,609,609,609,48
|
|
20230713,124600,733780259,609,609,609,609,24
|
|
20230713,124500,733765643,609,608,609,606,14354
|
|
20230713,124400,725056357,609,609,609,609,4
|
|
20230713,124300,725053921,609,609,609,609,3563
|
|
20230713,124200,722884054,609,609,609,609,2
|
|
20230713,124100,722882836,606,609,609,606,10002
|
|
20230713,124000,716811535,608,609,609,608,84
|
|
20230713,123900,716760383,608,608,608,608,0
|
|
20230713,123800,716760383,608,608,608,608,0
|
|
20230713,123700,716760383,608,608,608,608,0
|
|
20230713,123600,716760383,608,607,608,607,10
|
|
20230713,123500,716754308,607,608,608,607,4500
|
|
20230713,123400,714021425,608,608,608,608,126
|
|
20230713,123300,713944817,608,608,608,608,0
|
|
20230713,123200,713944817,608,608,608,608,0
|
|
20230713,123100,713944817,608,608,608,608,4902
|
|
20230713,123000,710964401,608,609,609,608,1205
|
|
20230713,122900,710231625,609,609,609,609,3406
|
|
20230713,122800,708157371,609,610,610,609,6578
|
|
20230713,122700,704146406,611,611,611,611,31
|
|
20230713,122600,704127465,611,611,611,611,5
|
|
20230713,122500,704124410,611,611,611,611,104
|
|
20230713,122400,704060866,611,611,611,611,2
|
|
20230713,122300,704059644,611,611,611,611,1346
|
|
20230713,122200,703237238,611,611,611,610,735
|
|
20230713,122100,702788883,611,611,611,610,503
|
|
20230713,122000,702482050,611,611,611,611,127
|
|
20230713,121900,702404453,611,611,611,611,44
|
|
20230713,121800,702377569,611,611,611,611,0
|
|
20230713,121700,702377569,611,611,611,611,167
|
|
20230713,121600,702275532,609,611,611,609,132
|
|
20230713,121500,702195084,611,611,611,611,0
|
|
20230713,121400,702195084,611,611,611,611,4
|
|
20230713,121300,702192640,611,611,611,611,0
|
|
20230713,121200,702192640,611,611,611,611,0
|
|
20230713,121100,702192640,611,610,611,610,2240
|
|
20230713,121000,700825700,608,608,608,608,0
|
|
20230713,120900,700825700,608,609,609,608,6914
|
|
20230713,120800,696617317,610,609,610,609,1667
|
|
20230713,120700,695601114,609,609,609,609,0
|
|
20230713,120600,695601114,609,609,609,609,0
|
|
20230713,120500,695601114,609,609,609,609,64
|
|
20230713,120400,695562138,610,609,610,609,2
|
|
20230713,120300,695560919,610,610,610,610,475
|
|
20230713,120200,695271169,610,610,610,610,11
|
|
20230713,120100,695264459,610,610,610,610,396
|
|
20230713,120000,695022899,610,610,610,610,50
|
|
20230713,115900,694992399,610,610,610,610,3
|
|
20230713,115800,694990569,610,610,610,610,25
|
|
20230713,115700,694975319,610,610,610,610,8
|
|
20230713,115600,694970439,610,610,610,610,212
|
|
20230713,115500,694841119,610,610,610,610,5694
|
|
20230713,115400,691367779,611,611,611,611,40
|
|
20230713,115300,691343339,611,611,611,611,2275
|
|
20230713,115200,689953314,611,611,611,611,62
|
|
20230713,115100,689915432,610,608,610,608,1010
|
|
20230713,115000,689299352,608,608,608,608,100
|
|
20230713,114900,689238552,606,606,606,606,0
|
|
20230713,114800,689238552,606,610,610,606,40282
|
|
20230713,114700,664745330,611,611,611,611,0
|
|
20230713,114600,664745330,611,611,611,611,54
|
|
20230713,114500,664712336,611,611,611,611,30
|
|
20230713,114400,664694006,611,611,611,611,7221
|
|
20230713,114300,660281975,610,610,610,610,0
|
|
20230713,114200,660281975,610,610,610,610,2315
|
|
20230713,114100,658869825,610,609,610,609,6907
|
|
20230713,114000,654658276,609,609,609,609,0
|
|
20230713,113900,654658276,609,610,610,609,1073
|
|
20230713,113800,654004745,610,610,610,610,0
|
|
20230713,113700,654004745,610,610,611,610,3012
|
|
20230713,113600,652167414,611,611,611,611,41
|
|
20230713,113500,652142363,611,611,611,611,1
|
|
20230713,113400,652141752,611,611,611,611,2
|
|
20230713,113300,652140530,611,611,611,611,21
|
|
20230713,113200,652127699,611,611,611,611,14
|
|
20230713,113100,652119145,611,611,611,611,0
|
|
20230713,113000,652119145,611,610,611,610,3263
|
|
20230713,112900,650128714,610,610,610,610,240
|
|
20230713,112800,649982314,610,610,610,610,1449
|
|
20230713,112700,649098424,610,610,610,610,1054
|
|
20230713,112600,648455484,610,610,610,610,0
|
|
20230713,112500,648455484,610,610,610,610,1921
|
|
20230713,112400,647283674,611,611,611,611,0
|
|
20230713,112300,647283674,611,612,612,611,828
|
|
20230713,112200,646777756,612,612,612,612,13
|
|
20230713,112100,646769800,612,612,612,612,0
|
|
20230713,112000,646769800,612,612,612,612,1
|
|
20230713,111900,646769188,611,612,612,611,555
|
|
20230713,111800,646429611,611,612,612,611,3
|
|
20230713,111700,646427776,611,612,612,611,1876
|
|
20230713,111600,645280146,612,612,612,612,0
|
|
20230713,111500,645280146,612,612,612,612,5
|
|
20230713,111400,645277086,612,612,612,612,747
|
|
20230713,111300,644819922,613,613,613,613,174
|
|
20230713,111200,644713260,614,612,614,612,2056
|
|
20230713,111100,643452892,613,613,613,613,48
|
|
20230713,111000,643423468,613,613,613,613,759
|
|
20230713,110900,642958201,612,612,612,612,8749
|
|
20230713,110800,637603813,612,612,612,612,10
|
|
20230713,110700,637597693,612,612,612,612,200
|
|
20230713,110600,637475293,612,611,612,611,22486
|
|
20230713,110500,623736334,611,611,611,611,30
|
|
20230713,110400,623718004,611,611,611,611,1800
|
|
20230713,110300,622618204,610,610,610,610,11
|
|
20230713,110200,622611494,610,610,610,610,10801
|
|
20230713,110100,616022884,610,610,610,610,0
|
|
20230713,110000,616022884,610,610,610,610,11
|
|
20230713,105900,616016174,610,609,610,609,1729
|
|
20230713,105800,614963208,609,609,609,609,431
|
|
20230713,105700,614700729,609,609,609,609,2
|
|
20230713,105600,614699511,609,609,609,609,1
|
|
20230713,105500,614698902,609,609,609,609,1
|
|
20230713,105400,614698293,610,610,610,610,5
|
|
20230713,105300,614695243,610,610,610,610,0
|
|
20230713,105200,614695243,610,610,610,610,5102
|
|
20230713,105100,611583023,611,611,611,611,0
|
|
20230713,105000,611583023,611,611,611,610,346
|
|
20230713,104900,611371902,611,611,611,611,485
|
|
20230713,104800,611075567,611,611,611,611,92
|
|
20230713,104700,611019355,610,610,610,610,33
|
|
20230713,104600,610999225,610,610,610,610,625
|
|
20230713,104500,610617975,609,609,609,609,1008
|
|
20230713,104400,610004103,609,609,609,609,13574
|
|
20230713,104300,601737537,609,610,610,609,57
|
|
20230713,104200,601702823,609,610,610,609,7972
|
|
20230713,104100,596847863,610,610,610,610,5331
|
|
20230713,104000,593595953,611,611,611,611,0
|
|
20230713,103900,593595953,611,611,611,611,3086
|
|
20230713,103800,591710407,612,612,612,612,14
|
|
20230713,103700,591701839,612,612,612,612,1000
|
|
20230713,103600,591089839,612,611,612,611,1783
|
|
20230713,103500,590000402,612,612,612,612,220
|
|
20230713,103400,589865762,612,611,612,611,6246
|
|
20230713,103300,586049174,610,612,612,610,780
|
|
20230713,103200,585572758,612,612,612,612,5252
|
|
20230713,103100,582358534,612,612,612,612,20
|
|
20230713,103000,582346294,613,613,613,613,0
|
|
20230713,102900,582346294,613,613,613,613,501
|
|
20230713,102800,582039181,613,613,613,613,502
|
|
20230713,102700,581731455,613,613,613,613,2
|
|
20230713,102600,581730229,612,612,612,612,4855
|
|
20230713,102500,578758969,612,611,612,611,3316
|
|
20230713,102400,576729578,611,611,611,611,1635
|
|
20230713,102300,575730593,611,611,611,611,2525
|
|
20230713,102200,574187818,611,612,612,611,548
|
|
20230713,102100,573852989,611,611,611,610,24464
|
|
20230713,102000,558924852,611,612,613,611,3142
|
|
20230713,101900,557004984,611,611,612,611,6897
|
|
20230713,101800,552788537,611,611,611,611,250
|
|
20230713,101700,552635787,612,612,612,612,11
|
|
20230713,101600,552629055,612,612,612,612,4727
|
|
20230713,101500,549736131,614,614,614,614,500
|
|
20230713,101400,549429131,614,614,614,614,0
|
|
20230713,101300,549429131,614,614,614,614,82
|
|
20230713,101200,549378783,612,613,613,612,5624
|
|
20230713,101100,545934571,612,612,612,612,0
|
|
20230713,101000,545934571,612,612,612,612,18
|
|
20230713,100900,545923555,612,612,613,612,14498
|
|
20230713,100800,537045996,612,612,612,612,1188
|
|
20230713,100700,536318940,612,612,612,612,499
|
|
20230713,100600,536013552,612,612,612,612,41
|
|
20230713,100500,535988460,612,612,612,612,577
|
|
20230713,100400,535635336,612,612,612,612,3651
|
|
20230713,100300,533400924,611,611,611,611,288
|
|
20230713,100200,533224956,611,611,611,611,15939
|
|
20230713,100100,523486227,611,612,612,611,3697
|
|
20230713,100000,521226155,612,612,612,612,100
|
|
20230713,095900,521164955,612,612,612,612,5550
|
|
20230713,095800,517768355,612,613,613,612,13858
|
|
20230713,095700,509287217,613,613,613,612,29267
|
|
20230713,095600,491349074,614,614,614,614,4
|
|
20230713,095500,491346618,614,614,614,614,10
|
|
20230713,095400,491340478,613,615,615,613,15000
|
|
20230713,095300,482136949,615,615,615,615,835
|
|
20230713,095200,481623424,615,614,615,614,9827
|
|
20230713,095100,475583119,614,613,614,613,351
|
|
20230713,095000,475367606,614,614,614,614,7097
|
|
20230713,094900,471010048,614,614,614,614,9370
|
|
20230713,094800,465256868,614,614,615,614,5371
|
|
20230713,094700,461959064,615,614,615,614,6569
|
|
20230713,094600,457922843,614,613,614,613,6017
|
|
20230713,094500,454232176,613,614,614,613,9369
|
|
20230713,094400,448487969,614,614,614,613,2119
|
|
20230713,094300,447189016,614,615,615,612,6670
|
|
20230713,094200,443102387,616,616,623,612,74776
|
|
20230713,094100,396946601,618,621,621,614,68956
|
|
20230713,094000,354446427,618,619,621,618,47876
|
|
20230713,093900,324822366,620,617,620,617,14705
|
|
20230713,093800,315720560,618,617,618,615,6776
|
|
20230713,093700,311538092,615,618,618,615,16370
|
|
20230713,093600,301441924,618,617,619,617,21192
|
|
20230713,093500,288344551,618,619,620,616,27570
|
|
20230713,093400,271316087,620,613,620,612,62912
|
|
20230713,093300,232507403,614,614,614,614,0
|
|
20230713,093200,232507403,614,614,614,614,3006
|
|
20230713,093100,230661719,614,612,614,612,9445
|
|
20230713,093000,224877697,612,612,612,612,17118
|
|
20230713,092900,214401481,612,613,613,612,2014
|
|
20230713,092800,213167278,613,613,613,613,100
|
|
20230713,092700,213105978,613,614,614,613,2917
|
|
20230713,092600,211317577,614,613,614,613,1005
|
|
20230713,092500,210700859,612,612,612,612,13121
|
|
20230713,092400,202670807,612,612,613,612,301
|
|
20230713,092300,202486434,613,614,614,613,7313
|
|
20230713,092200,198003433,614,615,615,613,3865
|
|
20230713,092100,195631297,616,614,616,614,5006
|
|
20230713,092000,192557601,614,616,616,614,36690
|
|
20230713,091900,170028307,616,617,617,616,5741
|
|
20230713,091800,166488369,617,618,618,617,11156
|
|
20230713,091700,159602917,618,615,618,615,43148
|
|
20230713,091600,133021543,615,614,615,614,5251
|
|
20230713,091500,129795422,614,614,614,614,444
|
|
20230713,091400,129522806,614,614,614,614,408
|
|
20230713,091300,129272294,614,614,614,614,1851
|
|
20230713,091200,128135780,614,612,615,612,20496
|
|
20230713,091100,115571095,612,612,612,612,1122
|
|
20230713,091000,114884431,612,608,612,608,58638
|
|
20230713,090900,79168507,608,609,609,608,84
|
|
20230713,090800,79117432,609,609,609,607,4142
|
|
20230713,090700,76596378,608,606,608,606,1532
|
|
20230713,090600,75666922,608,608,608,608,1278
|
|
20230713,090500,74889898,608,606,608,606,6108
|
|
20230713,090400,71188444,606,607,608,606,22918
|
|
20230713,090300,57296438,608,608,608,608,2777
|
|
20230713,090200,55608022,608,606,609,605,41071
|
|
20230713,090100,30730115,606,606,608,605,23086
|
|
20230713,090000,16742265,606,609,609,606,27557
|