618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,93303079,715,715,715,715,1414
|
|
20230810,191400,93303079,715,715,715,715,0
|
|
20230810,191300,93303079,715,715,715,715,0
|
|
20230810,191200,93303079,715,715,715,715,0
|
|
20230810,191100,93303079,715,715,715,715,0
|
|
20230810,191000,93303079,715,715,715,715,0
|
|
20230810,190900,93303079,715,715,715,715,0
|
|
20230810,190800,93303079,715,715,715,715,0
|
|
20230810,190700,93303079,715,715,715,715,0
|
|
20230810,190600,93303079,715,715,715,715,0
|
|
20230810,190500,93303079,715,715,715,715,0
|
|
20230810,190400,93303079,715,715,715,715,0
|
|
20230810,190300,93303079,715,715,715,715,0
|
|
20230810,190200,93303079,715,715,715,715,0
|
|
20230810,190100,93303079,715,715,715,715,0
|
|
20230810,190000,93303079,715,715,715,715,0
|
|
20230810,185900,93303079,715,715,715,715,0
|
|
20230810,185800,93303079,715,715,715,715,0
|
|
20230810,185700,93303079,715,715,715,715,0
|
|
20230810,185600,93303079,715,715,715,715,0
|
|
20230810,185500,93303079,715,715,715,715,0
|
|
20230810,185400,93303079,715,715,715,715,0
|
|
20230810,185300,93303079,715,715,715,715,0
|
|
20230810,185200,93303079,715,715,715,715,0
|
|
20230810,185100,93303079,715,715,715,715,0
|
|
20230810,185000,93303079,715,715,715,715,0
|
|
20230810,184900,93303079,715,715,715,715,0
|
|
20230810,184800,93303079,715,715,715,715,0
|
|
20230810,184700,93303079,715,715,715,715,0
|
|
20230810,184600,93303079,715,715,715,715,0
|
|
20230810,184500,93303079,715,715,715,715,1414
|
|
20230810,184400,93303079,715,715,715,715,0
|
|
20230810,184300,93303079,715,715,715,715,0
|
|
20230810,184200,93303079,715,715,715,715,0
|
|
20230810,184100,93303079,715,715,715,715,0
|
|
20230810,184000,93303079,715,715,715,715,0
|
|
20230810,183900,93303079,715,715,715,715,0
|
|
20230810,183800,93303079,715,715,715,715,0
|
|
20230810,183700,93303079,715,715,715,715,0
|
|
20230810,183600,93303079,715,715,715,715,0
|
|
20230810,183500,93303079,715,715,715,715,0
|
|
20230810,183400,93303079,715,715,715,715,0
|
|
20230810,183300,93303079,715,715,715,715,0
|
|
20230810,183200,93303079,715,715,715,715,0
|
|
20230810,183100,93303079,715,715,715,715,0
|
|
20230810,183000,93303079,715,715,715,715,0
|
|
20230810,182900,93303079,715,715,715,715,0
|
|
20230810,182800,93303079,715,715,715,715,0
|
|
20230810,182700,93303079,715,715,715,715,0
|
|
20230810,182600,93303079,715,715,715,715,0
|
|
20230810,182500,93303079,715,715,715,715,0
|
|
20230810,182400,93303079,715,715,715,715,0
|
|
20230810,182300,93303079,715,715,715,715,0
|
|
20230810,182200,93303079,715,715,715,715,0
|
|
20230810,182100,93303079,715,715,715,715,0
|
|
20230810,182000,93303079,715,715,715,715,0
|
|
20230810,181900,93303079,715,715,715,715,0
|
|
20230810,181800,93303079,715,715,715,715,0
|
|
20230810,181700,93303079,715,715,715,715,0
|
|
20230810,181600,93303079,715,715,715,715,0
|
|
20230810,181500,93303079,715,715,715,715,1414
|
|
20230810,181400,93303079,715,715,715,715,0
|
|
20230810,181300,93303079,715,715,715,715,0
|
|
20230810,181200,93303079,715,715,715,715,0
|
|
20230810,181100,93303079,715,715,715,715,0
|
|
20230810,181000,93303079,715,715,715,715,0
|
|
20230810,180900,93303079,715,715,715,715,0
|
|
20230810,180800,93303079,715,715,715,715,0
|
|
20230810,180700,93303079,715,715,715,715,0
|
|
20230810,180600,93303079,715,715,715,715,0
|
|
20230810,180500,93303079,715,715,715,715,0
|
|
20230810,180400,93303079,715,715,715,715,0
|
|
20230810,180300,93303079,715,715,715,715,0
|
|
20230810,180200,93303079,715,715,715,715,0
|
|
20230810,180100,93303079,715,715,715,715,0
|
|
20230810,180000,93303079,715,715,715,715,0
|
|
20230810,175900,93303079,715,715,715,715,0
|
|
20230810,175800,93303079,715,715,715,715,0
|
|
20230810,175700,93303079,715,715,715,715,0
|
|
20230810,175600,93303079,715,715,715,715,0
|
|
20230810,175500,93303079,715,715,715,715,0
|
|
20230810,175400,93303079,715,715,715,715,0
|
|
20230810,175300,93303079,715,715,715,715,0
|
|
20230810,175200,93303079,715,715,715,715,0
|
|
20230810,175100,93303079,715,715,715,715,0
|
|
20230810,175000,93303079,715,715,715,715,0
|
|
20230810,174900,93303079,715,715,715,715,0
|
|
20230810,174800,93303079,715,715,715,715,0
|
|
20230810,174700,93303079,715,715,715,715,0
|
|
20230810,174600,93303079,715,715,715,715,0
|
|
20230810,174500,93303079,715,715,715,715,1414
|
|
20230810,174400,93303079,715,715,715,715,0
|
|
20230810,174300,93303079,715,715,715,715,0
|
|
20230810,174200,93303079,715,715,715,715,0
|
|
20230810,174100,93303079,715,715,715,715,0
|
|
20230810,174000,93303079,715,715,715,715,0
|
|
20230810,173900,93303079,715,715,715,715,0
|
|
20230810,173800,93303079,715,715,715,715,0
|
|
20230810,173700,93303079,715,715,715,715,0
|
|
20230810,173600,93303079,715,715,715,715,0
|
|
20230810,173500,93303079,715,715,715,715,0
|
|
20230810,173400,93303079,715,715,715,715,0
|
|
20230810,173300,93303079,715,715,715,715,0
|
|
20230810,173200,93303079,715,715,715,715,0
|
|
20230810,173100,93303079,715,715,715,715,0
|
|
20230810,173000,93303079,715,715,715,715,0
|
|
20230810,172900,93303079,715,715,715,715,0
|
|
20230810,172800,93303079,715,715,715,715,0
|
|
20230810,172700,93303079,715,715,715,715,0
|
|
20230810,172600,93303079,715,715,715,715,0
|
|
20230810,172500,93303079,715,715,715,715,0
|
|
20230810,172400,93303079,715,715,715,715,0
|
|
20230810,172300,93303079,715,715,715,715,0
|
|
20230810,172200,93303079,715,715,715,715,0
|
|
20230810,172100,93303079,715,715,715,715,0
|
|
20230810,172000,93303079,715,715,715,715,0
|
|
20230810,171900,93303079,715,715,715,715,0
|
|
20230810,171800,93303079,715,715,715,715,0
|
|
20230810,171700,93303079,715,715,715,715,0
|
|
20230810,171600,93303079,715,715,715,715,0
|
|
20230810,171500,93303079,715,715,715,715,1414
|
|
20230810,171400,93303079,715,715,715,715,0
|
|
20230810,171300,93303079,715,715,715,715,0
|
|
20230810,171200,93303079,715,715,715,715,0
|
|
20230810,171100,93303079,715,715,715,715,0
|
|
20230810,171000,93303079,715,715,715,715,0
|
|
20230810,170900,93303079,715,715,715,715,0
|
|
20230810,170800,93303079,715,715,715,715,0
|
|
20230810,170700,93303079,715,715,715,715,0
|
|
20230810,170600,93303079,715,715,715,715,0
|
|
20230810,170500,93303079,715,715,715,715,0
|
|
20230810,170400,93303079,715,715,715,715,0
|
|
20230810,170300,93303079,715,715,715,715,0
|
|
20230810,170200,93303079,715,715,715,715,0
|
|
20230810,170100,93303079,715,715,715,715,0
|
|
20230810,170000,93303079,715,715,715,715,0
|
|
20230810,165900,93303079,715,715,715,715,0
|
|
20230810,165800,93303079,715,715,715,715,0
|
|
20230810,165700,93303079,715,715,715,715,0
|
|
20230810,165600,93303079,715,715,715,715,0
|
|
20230810,165500,93303079,715,715,715,715,0
|
|
20230810,165400,93303079,715,715,715,715,0
|
|
20230810,165300,93303079,715,715,715,715,0
|
|
20230810,165200,93303079,715,715,715,715,0
|
|
20230810,165100,93303079,715,715,715,715,0
|
|
20230810,165000,93303079,715,715,715,715,0
|
|
20230810,164900,93303079,715,715,715,715,0
|
|
20230810,164800,93303079,715,715,715,715,0
|
|
20230810,164700,93303079,715,715,715,715,0
|
|
20230810,164600,93303079,715,715,715,715,0
|
|
20230810,164500,93303079,715,715,715,715,1414
|
|
20230810,164400,93303079,715,715,715,715,0
|
|
20230810,164300,93303079,715,715,715,715,0
|
|
20230810,164200,93303079,715,715,715,715,0
|
|
20230810,164100,93303079,715,715,715,715,0
|
|
20230810,164000,93303079,715,715,715,715,0
|
|
20230810,163900,93303079,715,715,715,715,0
|
|
20230810,163800,93303079,715,715,715,715,0
|
|
20230810,163700,93303079,715,715,715,715,0
|
|
20230810,163600,93303079,715,715,715,715,0
|
|
20230810,163500,93303079,715,715,715,715,0
|
|
20230810,163400,93303079,715,715,715,715,0
|
|
20230810,163300,93303079,715,715,715,715,0
|
|
20230810,163200,93303079,715,715,715,715,0
|
|
20230810,163100,93303079,715,715,715,715,0
|
|
20230810,163000,93303079,715,715,715,715,0
|
|
20230810,162900,93303079,715,715,715,715,0
|
|
20230810,162800,93303079,715,715,715,715,0
|
|
20230810,162700,93303079,715,715,715,715,0
|
|
20230810,162600,93303079,715,715,715,715,0
|
|
20230810,162500,93303079,715,715,715,715,0
|
|
20230810,162400,93303079,715,715,715,715,0
|
|
20230810,162300,93303079,715,715,715,715,0
|
|
20230810,162200,93303079,715,715,715,715,0
|
|
20230810,162100,93303079,715,715,715,715,0
|
|
20230810,162000,93303079,715,715,715,715,0
|
|
20230810,161900,93303079,715,715,715,715,0
|
|
20230810,161800,93303079,715,715,715,715,0
|
|
20230810,161700,93303079,715,715,715,715,0
|
|
20230810,161600,93303079,715,715,715,715,0
|
|
20230810,161500,93303079,715,715,715,715,1414
|
|
20230810,161400,93303079,715,715,715,715,0
|
|
20230810,161300,93303079,715,715,715,715,0
|
|
20230810,161200,93303079,715,715,715,715,0
|
|
20230810,161100,93303079,715,715,715,715,0
|
|
20230810,161000,93303079,715,715,715,715,0
|
|
20230810,160900,93303079,715,715,715,715,0
|
|
20230810,160800,93303079,715,715,715,715,0
|
|
20230810,160700,93303079,715,715,715,715,0
|
|
20230810,160600,93303079,715,715,715,715,0
|
|
20230810,160500,93303079,715,715,715,715,0
|
|
20230810,160400,93303079,715,715,715,715,0
|
|
20230810,160300,93303079,715,715,715,715,0
|
|
20230810,160200,93303079,715,715,715,715,0
|
|
20230810,160100,93303079,715,715,715,715,0
|
|
20230810,160000,93303079,715,715,715,715,0
|
|
20230810,155900,93303079,715,715,715,715,0
|
|
20230810,155800,93303079,715,715,715,715,0
|
|
20230810,155700,93303079,715,715,715,715,0
|
|
20230810,155600,93303079,715,715,715,715,0
|
|
20230810,155500,93303079,715,715,715,715,0
|
|
20230810,155400,93303079,715,715,715,715,0
|
|
20230810,155300,93303079,715,715,715,715,0
|
|
20230810,155200,93303079,715,715,715,715,0
|
|
20230810,155100,93303079,715,715,715,715,0
|
|
20230810,155000,93303079,715,715,715,715,0
|
|
20230810,154900,93303079,715,715,715,715,0
|
|
20230810,154800,93303079,715,715,715,715,0
|
|
20230810,154700,93303079,715,715,715,715,0
|
|
20230810,154600,93303079,715,715,715,715,0
|
|
20230810,154500,93303079,715,715,715,715,1414
|
|
20230810,154400,93303079,715,715,715,715,0
|
|
20230810,154300,93303079,715,715,715,715,0
|
|
20230810,154200,93303079,715,715,715,715,0
|
|
20230810,154100,93303079,715,715,715,715,0
|
|
20230810,154000,93303079,715,715,715,715,0
|
|
20230810,153900,93303079,715,715,715,715,0
|
|
20230810,153800,93303079,715,715,715,715,0
|
|
20230810,153700,93303079,715,715,715,715,0
|
|
20230810,153600,93303079,715,715,715,715,0
|
|
20230810,153500,93303079,715,715,715,715,0
|
|
20230810,153400,93303079,715,715,715,715,0
|
|
20230810,153300,93303079,715,715,715,715,0
|
|
20230810,153200,93303079,715,715,715,715,0
|
|
20230810,153100,93303079,715,715,715,715,0
|
|
20230810,153000,93303079,715,715,715,715,1414
|
|
20230810,152900,92292069,721,721,721,721,0
|
|
20230810,152800,92292069,721,721,721,721,0
|
|
20230810,152700,92292069,721,721,721,721,0
|
|
20230810,152600,92292069,721,721,721,721,0
|
|
20230810,152500,92292069,721,721,721,721,0
|
|
20230810,152400,92292069,721,721,721,721,0
|
|
20230810,152300,92292069,721,721,721,721,0
|
|
20230810,152200,92292069,721,721,721,721,0
|
|
20230810,152100,92292069,721,721,721,721,0
|
|
20230810,152000,92292069,721,721,721,721,0
|
|
20230810,151900,92292069,721,721,721,721,4
|
|
20230810,151800,92289185,721,720,721,720,6
|
|
20230810,151700,92284862,721,721,721,721,4
|
|
20230810,151600,92281978,721,720,721,720,8
|
|
20230810,151500,92276213,720,720,720,720,13
|
|
20230810,151400,92266853,721,720,721,720,69
|
|
20230810,151300,92217172,720,720,720,720,4
|
|
20230810,151200,92214292,720,720,720,720,4
|
|
20230810,151100,92211412,720,719,720,719,18
|
|
20230810,151000,92198458,719,719,720,719,379
|
|
20230810,150900,91925593,720,719,721,719,41
|
|
20230810,150800,91896083,719,719,719,719,3
|
|
20230810,150700,91893926,719,721,721,719,304
|
|
20230810,150600,91674745,721,721,721,721,3
|
|
20230810,150500,91672582,721,721,721,721,4
|
|
20230810,150400,91669698,721,721,721,721,3
|
|
20230810,150300,91667535,721,719,721,718,7
|
|
20230810,150200,91662499,719,719,720,719,5
|
|
20230810,150100,91658902,719,720,720,719,104
|
|
20230810,150000,91584023,720,720,720,720,4
|
|
20230810,145900,91581143,720,720,720,720,4
|
|
20230810,145800,91578263,721,720,721,720,4
|
|
20230810,145700,91575380,721,721,721,721,5
|
|
20230810,145600,91571775,721,720,721,720,13
|
|
20230810,145500,91562403,721,720,721,720,7
|
|
20230810,145400,91557359,721,720,721,720,5
|
|
20230810,145300,91553755,720,719,720,719,504
|
|
20230810,145200,91190897,720,719,720,719,687
|
|
20230810,145100,90696258,719,719,719,719,4
|
|
20230810,145000,90693382,719,719,719,719,4
|
|
20230810,144900,90690506,719,719,719,719,4
|
|
20230810,144800,90687630,719,719,719,719,4
|
|
20230810,144700,90684754,719,719,719,719,5
|
|
20230810,144600,90681159,719,719,719,719,6
|
|
20230810,144500,90676845,719,719,719,719,6
|
|
20230810,144400,90672531,720,720,720,720,3
|
|
20230810,144300,90670371,720,717,720,717,925
|
|
20230810,144200,90007143,717,717,717,717,14
|
|
20230810,144100,89997105,717,717,717,715,1826
|
|
20230810,144000,88690607,717,720,720,716,46
|
|
20230810,143900,88657614,720,720,720,720,3
|
|
20230810,143800,88655454,721,719,721,719,44
|
|
20230810,143700,88623740,719,720,721,719,4
|
|
20230810,143600,88620860,720,721,721,720,232
|
|
20230810,143500,88453589,720,721,721,720,4
|
|
20230810,143400,88450706,721,721,721,721,4
|
|
20230810,143300,88447822,721,721,721,721,3
|
|
20230810,143200,88445659,721,721,721,721,6
|
|
20230810,143100,88441333,721,721,721,721,3
|
|
20230810,143000,88439170,721,721,721,721,4
|
|
20230810,142900,88436286,722,722,722,722,4
|
|
20230810,142800,88433398,722,722,722,722,4
|
|
20230810,142700,88430510,722,722,722,722,4
|
|
20230810,142600,88427622,722,722,722,722,4
|
|
20230810,142500,88424734,722,722,722,722,4
|
|
20230810,142400,88421846,722,722,722,721,6
|
|
20230810,142300,88417515,722,722,722,722,4
|
|
20230810,142200,88414627,722,722,722,722,3
|
|
20230810,142100,88412461,722,722,722,722,4
|
|
20230810,142000,88409573,722,723,723,722,1425
|
|
20230810,141900,87380478,723,722,723,722,105
|
|
20230810,141800,87304667,724,717,724,717,1207
|
|
20230810,141700,86439241,717,717,717,717,3
|
|
20230810,141600,86437090,717,717,717,717,89
|
|
20230810,141500,86373277,717,717,717,717,55
|
|
20230810,141400,86333842,717,717,717,717,7
|
|
20230810,141300,86328823,717,717,717,717,3
|
|
20230810,141200,86326672,716,717,717,716,8
|
|
20230810,141100,86320941,717,717,717,717,4
|
|
20230810,141000,86318073,717,717,717,716,17
|
|
20230810,140900,86305885,717,717,717,717,4
|
|
20230810,140800,86303017,717,717,717,717,104
|
|
20230810,140700,86228449,717,717,717,717,1203
|
|
20230810,140600,85365898,717,717,717,717,205
|
|
20230810,140500,85218913,717,717,717,717,4
|
|
20230810,140400,85216045,717,717,717,716,6
|
|
20230810,140300,85211744,717,717,717,717,59
|
|
20230810,140200,85169441,717,717,717,717,105
|
|
20230810,140100,85094156,717,717,717,717,47
|
|
20230810,140000,85060457,717,717,717,717,103
|
|
20230810,135900,84986606,717,717,717,717,4
|
|
20230810,135800,84983738,717,717,717,717,4
|
|
20230810,135700,84980870,717,717,717,715,65
|
|
20230810,135600,84934384,717,717,717,717,178
|
|
20230810,135500,84806758,717,718,718,717,34
|
|
20230810,135400,84782377,718,718,718,718,30
|
|
20230810,135300,84760837,718,718,718,718,6
|
|
20230810,135200,84756529,719,719,719,719,3
|
|
20230810,135100,84754372,717,721,721,717,23
|
|
20230810,135000,84737869,721,721,721,721,4
|
|
20230810,134900,84734985,721,721,721,721,856
|
|
20230810,134800,84117809,721,721,721,721,3
|
|
20230810,134700,84115646,721,720,721,716,361
|
|
20230810,134600,83857133,720,721,721,720,4
|
|
20230810,134500,83854250,722,722,722,722,4
|
|
20230810,134400,83851362,722,724,724,722,5
|
|
20230810,134300,83847744,724,724,724,724,5
|
|
20230810,134200,83844124,724,724,724,724,4
|
|
20230810,134100,83841228,724,724,724,724,3
|
|
20230810,134000,83839056,724,724,724,724,4
|
|
20230810,133900,83836160,724,724,724,724,4
|
|
20230810,133800,83833264,724,724,724,724,4
|
|
20230810,133700,83830368,724,724,724,724,4
|
|
20230810,133600,83827472,724,724,724,724,5
|
|
20230810,133500,83823852,724,724,724,724,3
|
|
20230810,133400,83821680,724,724,724,724,6
|
|
20230810,133300,83817336,724,724,724,724,4
|
|
20230810,133200,83814440,724,724,724,724,6
|
|
20230810,133100,83810096,724,724,724,724,8
|
|
20230810,133000,83804304,724,724,724,724,7
|
|
20230810,132900,83799236,724,722,724,722,53
|
|
20230810,132800,83760968,722,722,722,722,5
|
|
20230810,132700,83757358,722,722,722,722,5
|
|
20230810,132600,83753748,722,722,722,722,4
|
|
20230810,132500,83750860,722,722,722,722,13
|
|
20230810,132400,83741474,722,722,722,722,4
|
|
20230810,132300,83738586,722,722,722,722,6
|
|
20230810,132200,83734254,722,722,722,722,4
|
|
20230810,132100,83731366,722,722,722,715,16004
|
|
20230810,132000,72275225,722,722,722,717,506
|
|
20230810,131900,71912334,722,722,722,722,6
|
|
20230810,131800,71908002,722,722,722,722,4
|
|
20230810,131700,71905114,722,722,722,722,5
|
|
20230810,131600,71901504,722,722,722,722,4
|
|
20230810,131500,71898616,722,722,722,722,4
|
|
20230810,131400,71895728,722,722,722,722,4
|
|
20230810,131300,71892840,722,722,722,722,4
|
|
20230810,131200,71889952,722,722,722,722,4
|
|
20230810,131100,71887064,722,722,722,722,4
|
|
20230810,131000,71884176,722,722,722,717,418
|
|
20230810,130900,71584359,722,722,722,722,3
|
|
20230810,130800,71582193,722,722,722,722,7
|
|
20230810,130700,71577139,722,723,723,722,4
|
|
20230810,130600,71574248,723,722,723,722,5
|
|
20230810,130500,71570637,724,724,724,724,6
|
|
20230810,130400,71566293,724,719,724,718,504
|
|
20230810,130300,71204380,720,722,722,720,6
|
|
20230810,130200,71200054,722,725,725,722,4
|
|
20230810,130100,71197157,725,725,725,725,5
|
|
20230810,130000,71193532,725,724,726,724,6
|
|
20230810,125900,71189183,724,723,724,721,5
|
|
20230810,125800,71185569,722,724,724,722,4
|
|
20230810,125700,71182675,724,724,724,724,5
|
|
20230810,125600,71179055,724,724,724,717,6841
|
|
20230810,125500,66273750,722,724,724,722,4
|
|
20230810,125400,66270856,724,725,725,724,4
|
|
20230810,125300,66267957,724,725,725,724,10
|
|
20230810,125200,66260709,725,721,725,721,5
|
|
20230810,125100,66257100,721,723,723,721,32
|
|
20230810,125000,66234020,723,725,725,723,4
|
|
20230810,124900,66231122,725,725,725,725,4
|
|
20230810,124800,66228222,725,725,725,725,5
|
|
20230810,124700,66224597,725,725,725,725,3
|
|
20230810,124600,66222422,725,725,725,725,5
|
|
20230810,124500,66218797,725,725,726,725,5
|
|
20230810,124400,66215169,726,725,726,725,24
|
|
20230810,124300,66197758,725,725,725,725,4
|
|
20230810,124200,66194858,725,725,725,725,3
|
|
20230810,124100,66192683,725,725,725,721,109
|
|
20230810,124000,66113995,725,725,725,725,5
|
|
20230810,123900,66110370,725,724,725,724,67
|
|
20230810,123800,66061858,726,724,726,724,112
|
|
20230810,123700,65980713,726,726,726,724,1508
|
|
20230810,123600,64885915,726,726,726,726,4
|
|
20230810,123500,64883011,726,728,728,726,5
|
|
20230810,123400,64879373,728,728,728,728,4
|
|
20230810,123300,64876461,728,728,728,725,1147
|
|
20230810,123200,64044874,728,728,728,728,3
|
|
20230810,123100,64042690,728,725,728,725,83
|
|
20230810,123000,63982500,728,728,728,728,23
|
|
20230810,122900,63965756,728,728,728,728,4
|
|
20230810,122800,63962844,728,728,728,728,4
|
|
20230810,122700,63959932,728,728,728,728,5
|
|
20230810,122600,63956292,728,728,728,728,3
|
|
20230810,122500,63954108,728,728,728,728,4
|
|
20230810,122400,63951196,728,728,728,728,4
|
|
20230810,122300,63948284,728,728,728,728,4
|
|
20230810,122200,63945372,728,728,728,728,5
|
|
20230810,122100,63941732,728,728,728,728,53
|
|
20230810,122000,63903148,728,728,728,728,4
|
|
20230810,121900,63900236,728,728,728,728,6
|
|
20230810,121800,63895868,728,729,729,728,5
|
|
20230810,121700,63892224,729,723,729,723,3784
|
|
20230810,121600,61152812,724,724,724,724,3
|
|
20230810,121500,61150640,724,724,724,724,6
|
|
20230810,121400,61146296,724,724,724,724,5
|
|
20230810,121300,61142676,724,724,724,724,4
|
|
20230810,121200,61139780,724,724,724,724,4
|
|
20230810,121100,61136884,724,724,724,724,4
|
|
20230810,121000,61133988,721,724,724,721,5
|
|
20230810,120900,61130371,724,724,724,724,7
|
|
20230810,120800,61125303,724,722,724,721,1204
|
|
20230810,120700,60257182,724,724,724,724,4
|
|
20230810,120600,60254286,724,724,724,724,4
|
|
20230810,120500,60251390,724,724,724,724,4
|
|
20230810,120400,60248494,724,724,724,724,4
|
|
20230810,120300,60245598,724,724,724,724,4
|
|
20230810,120200,60242702,724,724,724,724,4
|
|
20230810,120100,60239806,724,724,724,722,10
|
|
20230810,120000,60232574,724,724,724,724,3
|
|
20230810,115900,60230402,724,724,724,724,4
|
|
20230810,115800,60227506,724,724,724,724,4
|
|
20230810,115700,60224610,724,724,724,724,5
|
|
20230810,115600,60220990,724,723,724,723,4
|
|
20230810,115500,60218097,724,724,724,724,314
|
|
20230810,115400,59990761,724,722,724,722,4
|
|
20230810,115300,59987867,722,722,722,722,4
|
|
20230810,115200,59984979,722,722,722,722,5
|
|
20230810,115100,59981369,722,722,722,721,67
|
|
20230810,115000,59933058,722,722,722,722,4
|
|
20230810,114900,59930170,723,723,723,723,3
|
|
20230810,114800,59928001,723,723,723,723,5
|
|
20230810,114700,59924386,723,723,723,723,510
|
|
20230810,114600,59555656,724,724,724,724,4
|
|
20230810,114500,59552760,724,723,724,723,8
|
|
20230810,114400,59546975,723,723,723,723,4
|
|
20230810,114300,59544083,723,723,723,723,8
|
|
20230810,114200,59538299,723,723,723,723,11
|
|
20230810,114100,59530346,723,723,724,721,504
|
|
20230810,114000,59166952,723,724,724,723,4
|
|
20230810,113900,59164057,724,722,724,722,39
|
|
20230810,113800,59135829,722,724,724,722,4
|
|
20230810,113700,59132935,724,724,724,724,4
|
|
20230810,113600,59130039,724,724,724,724,4
|
|
20230810,113500,59127143,724,724,724,724,5
|
|
20230810,113400,59123523,724,723,724,723,7
|
|
20230810,113300,59118456,723,723,724,723,4
|
|
20230810,113200,59115562,723,723,723,723,4
|
|
20230810,113100,59112670,723,721,723,721,86
|
|
20230810,113000,59050662,721,721,721,721,8
|
|
20230810,112900,59044894,721,721,721,721,4
|
|
20230810,112800,59042010,721,721,721,721,3
|
|
20230810,112700,59039847,721,721,721,721,4
|
|
20230810,112600,59036963,721,721,721,721,5
|
|
20230810,112500,59033358,721,721,721,720,5
|
|
20230810,112400,59029754,721,721,721,721,4
|
|
20230810,112300,59026870,721,721,721,721,3
|
|
20230810,112200,59024707,721,721,721,720,63
|
|
20230810,112100,58979342,721,721,721,720,10
|
|
20230810,112000,58972138,721,721,721,721,4
|
|
20230810,111900,58969254,721,721,721,721,14
|
|
20230810,111800,58959160,721,721,721,721,4
|
|
20230810,111700,58956276,721,721,721,721,6
|
|
20230810,111600,58951950,721,721,721,721,4
|
|
20230810,111500,58949066,721,721,721,721,104
|
|
20230810,111400,58874082,721,721,721,721,4
|
|
20230810,111300,58871198,721,721,721,721,5
|
|
20230810,111200,58867593,721,721,721,721,3
|
|
20230810,111100,58865430,721,721,721,721,4
|
|
20230810,111000,58862546,721,721,721,720,5
|
|
20230810,110900,58858942,721,721,721,721,6
|
|
20230810,110800,58854616,721,721,721,721,4
|
|
20230810,110700,58851732,721,721,721,721,3
|
|
20230810,110600,58849569,721,721,721,721,4
|
|
20230810,110500,58846685,721,721,721,721,5
|
|
20230810,110400,58843080,721,721,721,721,4
|
|
20230810,110300,58840196,721,721,721,717,751
|
|
20230810,110200,58301173,721,721,721,721,7
|
|
20230810,110100,58296126,721,721,721,719,5
|
|
20230810,110000,58292523,721,721,721,721,5
|
|
20230810,105900,58288918,721,721,721,721,5
|
|
20230810,105800,58285313,721,721,721,721,7
|
|
20230810,105700,58280266,720,720,720,720,454
|
|
20230810,105600,57953386,720,720,720,720,5
|
|
20230810,105500,57949786,720,720,720,720,4
|
|
20230810,105400,57946906,720,720,720,719,6
|
|
20230810,105300,57942588,720,720,720,720,14
|
|
20230810,105200,57932508,720,720,720,720,5
|
|
20230810,105100,57928908,719,720,720,719,503
|
|
20230810,105000,57567248,720,720,720,720,4
|
|
20230810,104900,57564368,720,720,720,720,4
|
|
20230810,104800,57561488,720,720,720,720,4
|
|
20230810,104700,57558608,720,719,720,719,12
|
|
20230810,104600,57549969,720,719,720,719,95
|
|
20230810,104500,57481607,720,719,720,719,1042
|
|
20230810,104400,56732404,720,720,720,720,4
|
|
20230810,104300,56729524,720,720,720,720,5
|
|
20230810,104200,56725924,720,720,720,720,5
|
|
20230810,104100,56722324,720,720,720,720,7
|
|
20230810,104000,56717284,720,720,720,720,4
|
|
20230810,103900,56714404,720,720,720,720,5
|
|
20230810,103800,56710804,720,720,720,720,4
|
|
20230810,103700,56707924,720,720,720,720,4
|
|
20230810,103600,56705044,720,720,720,720,4
|
|
20230810,103500,56702164,720,720,720,720,4
|
|
20230810,103400,56699284,720,720,720,720,4
|
|
20230810,103300,56696404,720,719,720,719,5
|
|
20230810,103200,56692808,719,720,720,719,4
|
|
20230810,103100,56689929,720,720,720,720,104
|
|
20230810,103000,56615049,720,720,720,720,4
|
|
20230810,102900,56612169,720,720,720,720,4
|
|
20230810,102800,56609289,720,717,720,717,1237
|
|
20230810,102700,55722357,717,717,717,717,104
|
|
20230810,102600,55647789,717,717,717,717,10
|
|
20230810,102500,55640619,717,718,718,717,9
|
|
20230810,102400,55634163,718,718,718,718,4
|
|
20230810,102300,55631291,718,718,718,717,446
|
|
20230810,102200,55311455,719,719,719,718,65
|
|
20230810,102100,55264780,719,719,719,719,62
|
|
20230810,102000,55220202,719,720,720,719,418
|
|
20230810,101900,54919252,721,721,721,720,45
|
|
20230810,101800,54886847,721,721,721,720,9
|
|
20230810,101700,54880363,721,719,721,719,137
|
|
20230810,101600,54781858,719,719,719,719,4
|
|
20230810,101500,54778982,719,718,719,718,4
|
|
20230810,101400,54776109,721,721,721,721,3
|
|
20230810,101300,54773946,722,722,722,722,5
|
|
20230810,101200,54770336,722,722,722,722,4
|
|
20230810,101100,54767448,723,716,723,716,20
|
|
20230810,101000,54753121,716,723,723,716,156
|
|
20230810,100900,54641404,722,722,722,722,4
|
|
20230810,100800,54638516,722,722,723,722,4
|
|
20230810,100700,54635626,723,723,723,723,4
|
|
20230810,100600,54632734,723,722,723,722,1370
|
|
20230810,100500,53643593,722,722,722,722,4
|
|
20230810,100400,53640705,723,723,723,723,4
|
|
20230810,100300,53637813,723,723,723,723,4
|
|
20230810,100200,53634921,723,723,723,723,9
|
|
20230810,100100,53628414,723,723,723,723,4
|
|
20230810,100000,53625522,723,724,724,723,105
|
|
20230810,095900,53549568,724,716,724,716,615
|
|
20230810,095800,53109204,716,715,716,715,2686
|
|
20230810,095700,51188028,716,722,723,716,6216
|
|
20230810,095600,46719913,723,724,724,717,518
|
|
20230810,095500,46347447,724,719,724,716,3183
|
|
20230810,095400,44068182,719,719,719,719,244
|
|
20230810,095300,43892746,719,725,725,719,1258
|
|
20230810,095200,42987984,725,725,725,725,4
|
|
20230810,095100,42985084,725,725,725,725,5
|
|
20230810,095000,42981459,725,725,725,725,4
|
|
20230810,094900,42978559,725,725,725,725,5
|
|
20230810,094800,42974934,725,725,725,725,3
|
|
20230810,094700,42972759,725,725,725,725,5
|
|
20230810,094600,42969134,725,725,725,725,14
|
|
20230810,094500,42958984,725,725,725,725,4
|
|
20230810,094400,42956084,725,725,725,725,252
|
|
20230810,094300,42773384,725,725,725,725,18
|
|
20230810,094200,42760334,725,722,725,722,4
|
|
20230810,094100,42757443,722,723,725,722,986
|
|
20230810,094000,42045539,724,725,725,724,52
|
|
20230810,093900,42007856,725,725,725,725,4
|
|
20230810,093800,42004956,725,725,725,724,66
|
|
20230810,093700,41957165,724,725,725,724,55
|
|
20230810,093600,41917342,725,723,725,723,16
|
|
20230810,093500,41905772,723,725,725,723,140
|
|
20230810,093400,41804396,725,724,725,723,3382
|
|
20230810,093300,39356674,725,727,729,724,2396
|
|
20230810,093200,37621852,728,729,729,728,5
|
|
20230810,093100,37618209,729,729,729,725,345
|
|
20230810,093000,37368063,729,727,729,726,8015
|
|
20230810,092900,31549148,729,729,729,727,5042
|
|
20230810,092800,27883606,729,729,729,727,2435
|
|
20230810,092700,26113322,728,732,732,728,275
|
|
20230810,092600,25912948,732,732,732,732,9
|
|
20230810,092500,25906360,732,732,732,732,7
|
|
20230810,092400,25901236,732,732,732,732,19
|
|
20230810,092300,25887328,732,732,732,732,4
|
|
20230810,092200,25884400,732,730,732,730,4
|
|
20230810,092100,25881474,732,734,734,732,5
|
|
20230810,092000,25877806,734,734,734,732,19
|
|
20230810,091900,25863880,734,733,734,733,4
|
|
20230810,091800,25860947,733,733,733,731,19
|
|
20230810,091700,25847036,733,730,733,730,1234
|
|
20230810,091600,24945568,730,736,736,730,1273
|
|
20230810,091500,24016260,736,736,736,736,4
|
|
20230810,091400,24013316,736,737,737,730,2451
|
|
20230810,091300,22223712,738,738,738,738,15
|
|
20230810,091200,22212642,738,736,738,736,36
|
|
20230810,091100,22186136,738,738,738,738,3
|
|
20230810,091000,22183922,738,733,738,731,1706
|
|
20230810,090900,20935313,736,736,736,733,282
|
|
20230810,090800,20728595,736,736,736,733,4401
|
|
20230810,090700,17502646,736,736,736,733,5015
|
|
20230810,090600,13826630,736,737,740,736,2785
|
|
20230810,090500,11775858,740,741,741,737,10
|
|
20230810,090400,11768462,737,741,741,737,238
|
|
20230810,090300,11593023,742,742,742,742,5002
|
|
20230810,090200,7881539,741,742,744,741,5458
|
|
20230810,090100,3835792,744,744,749,744,2784
|
|
20230810,090000,1753598,744,745,745,744,2355
|