596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185300,75796294,739,739,739,739,1090
|
|
20230717,185200,75796294,739,739,739,739,0
|
|
20230717,185100,75796294,739,739,739,739,0
|
|
20230717,185000,75796294,739,739,739,739,0
|
|
20230717,184900,75796294,739,739,739,739,0
|
|
20230717,184800,75796294,739,739,739,739,0
|
|
20230717,184700,75796294,739,739,739,739,0
|
|
20230717,184600,75796294,739,739,739,739,0
|
|
20230717,184500,75796294,739,739,739,739,0
|
|
20230717,184400,75796294,739,739,739,739,0
|
|
20230717,184300,75796294,739,739,739,739,0
|
|
20230717,184200,75796294,739,739,739,739,0
|
|
20230717,184100,75796294,739,739,739,739,0
|
|
20230717,184000,75796294,739,739,739,739,0
|
|
20230717,183900,75796294,739,739,739,739,0
|
|
20230717,183800,75796294,739,739,739,739,0
|
|
20230717,183700,75796294,739,739,739,739,0
|
|
20230717,183600,75796294,739,739,739,739,0
|
|
20230717,183500,75796294,739,739,739,739,0
|
|
20230717,183400,75796294,739,739,739,739,0
|
|
20230717,183300,75796294,739,739,739,739,0
|
|
20230717,183200,75796294,739,739,739,739,0
|
|
20230717,183100,75796294,739,739,739,739,0
|
|
20230717,183000,75796294,739,739,739,739,0
|
|
20230717,182900,75796294,739,739,739,739,0
|
|
20230717,182800,75796294,739,739,739,739,0
|
|
20230717,182700,75796294,739,739,739,739,0
|
|
20230717,182600,75796294,739,739,739,739,0
|
|
20230717,182500,75796294,739,739,739,739,0
|
|
20230717,182400,75796294,739,739,739,739,0
|
|
20230717,182300,75796294,739,739,739,739,1090
|
|
20230717,182200,75796294,739,739,739,739,0
|
|
20230717,182100,75796294,739,739,739,739,0
|
|
20230717,182000,75796294,739,739,739,739,0
|
|
20230717,181900,75796294,739,739,739,739,0
|
|
20230717,181800,75796294,739,739,739,739,0
|
|
20230717,181700,75796294,739,739,739,739,0
|
|
20230717,181600,75796294,739,739,739,739,0
|
|
20230717,181500,75796294,739,739,739,739,0
|
|
20230717,181400,75796294,739,739,739,739,0
|
|
20230717,181300,75796294,739,739,739,739,0
|
|
20230717,181200,75796294,739,739,739,739,0
|
|
20230717,181100,75796294,739,739,739,739,0
|
|
20230717,181000,75796294,739,739,739,739,0
|
|
20230717,180900,75796294,739,739,739,739,0
|
|
20230717,180800,75796294,739,739,739,739,0
|
|
20230717,180700,75796294,739,739,739,739,0
|
|
20230717,180600,75796294,739,739,739,739,0
|
|
20230717,180500,75796294,739,739,739,739,0
|
|
20230717,180400,75796294,739,739,739,739,0
|
|
20230717,180300,75796294,739,739,739,739,0
|
|
20230717,180200,75796294,739,739,739,739,0
|
|
20230717,180100,75796294,739,739,739,739,0
|
|
20230717,180000,75796294,739,739,739,739,0
|
|
20230717,175900,75796294,739,739,739,739,0
|
|
20230717,175800,75796294,739,739,739,739,0
|
|
20230717,175700,75796294,739,739,739,739,0
|
|
20230717,175600,75796294,739,739,739,739,0
|
|
20230717,175500,75796294,739,739,739,739,0
|
|
20230717,175400,75796294,739,739,739,739,0
|
|
20230717,175300,75796294,739,739,739,739,1090
|
|
20230717,175200,75796294,739,739,739,739,0
|
|
20230717,175100,75796294,739,739,739,739,0
|
|
20230717,175000,75796294,739,739,739,739,0
|
|
20230717,174900,75796294,739,739,739,739,0
|
|
20230717,174800,75796294,739,739,739,739,0
|
|
20230717,174700,75796294,739,739,739,739,0
|
|
20230717,174600,75796294,739,739,739,739,0
|
|
20230717,174500,75796294,739,739,739,739,0
|
|
20230717,174400,75796294,739,739,739,739,0
|
|
20230717,174300,75796294,739,739,739,739,0
|
|
20230717,174200,75796294,739,739,739,739,0
|
|
20230717,174100,75796294,739,739,739,739,0
|
|
20230717,174000,75796294,739,739,739,739,0
|
|
20230717,173900,75796294,739,739,739,739,0
|
|
20230717,173800,75796294,739,739,739,739,0
|
|
20230717,173700,75796294,739,739,739,739,0
|
|
20230717,173600,75796294,739,739,739,739,0
|
|
20230717,173500,75796294,739,739,739,739,0
|
|
20230717,173400,75796294,739,739,739,739,0
|
|
20230717,173300,75796294,739,739,739,739,0
|
|
20230717,173200,75796294,739,739,739,739,0
|
|
20230717,173100,75796294,739,739,739,739,0
|
|
20230717,173000,75796294,739,739,739,739,0
|
|
20230717,172900,75796294,739,739,739,739,0
|
|
20230717,172800,75796294,739,739,739,739,0
|
|
20230717,172700,75796294,739,739,739,739,0
|
|
20230717,172600,75796294,739,739,739,739,0
|
|
20230717,172500,75796294,739,739,739,739,0
|
|
20230717,172400,75796294,739,739,739,739,0
|
|
20230717,172300,75796294,739,739,739,739,1090
|
|
20230717,172200,75796294,739,739,739,739,0
|
|
20230717,172100,75796294,739,739,739,739,0
|
|
20230717,172000,75796294,739,739,739,739,0
|
|
20230717,171900,75796294,739,739,739,739,0
|
|
20230717,171800,75796294,739,739,739,739,0
|
|
20230717,171700,75796294,739,739,739,739,0
|
|
20230717,171600,75796294,739,739,739,739,0
|
|
20230717,171500,75796294,739,739,739,739,0
|
|
20230717,171400,75796294,739,739,739,739,0
|
|
20230717,171300,75796294,739,739,739,739,0
|
|
20230717,171200,75796294,739,739,739,739,0
|
|
20230717,171100,75796294,739,739,739,739,0
|
|
20230717,171000,75796294,739,739,739,739,0
|
|
20230717,170900,75796294,739,739,739,739,0
|
|
20230717,170800,75796294,739,739,739,739,0
|
|
20230717,170700,75796294,739,739,739,739,0
|
|
20230717,170600,75796294,739,739,739,739,0
|
|
20230717,170500,75796294,739,739,739,739,0
|
|
20230717,170400,75796294,739,739,739,739,0
|
|
20230717,170300,75796294,739,739,739,739,0
|
|
20230717,170200,75796294,739,739,739,739,0
|
|
20230717,170100,75796294,739,739,739,739,0
|
|
20230717,170000,75796294,739,739,739,739,0
|
|
20230717,165900,75796294,739,739,739,739,0
|
|
20230717,165800,75796294,739,739,739,739,0
|
|
20230717,165700,75796294,739,739,739,739,0
|
|
20230717,165600,75796294,739,739,739,739,0
|
|
20230717,165500,75796294,739,739,739,739,0
|
|
20230717,165400,75796294,739,739,739,739,0
|
|
20230717,165300,75796294,739,739,739,739,1090
|
|
20230717,165200,75796294,739,739,739,739,0
|
|
20230717,165100,75796294,739,739,739,739,0
|
|
20230717,165000,75796294,739,739,739,739,0
|
|
20230717,164900,75796294,739,739,739,739,0
|
|
20230717,164800,75796294,739,739,739,739,0
|
|
20230717,164700,75796294,739,739,739,739,0
|
|
20230717,164600,75796294,739,739,739,739,0
|
|
20230717,164500,75796294,739,739,739,739,0
|
|
20230717,164400,75796294,739,739,739,739,0
|
|
20230717,164300,75796294,739,739,739,739,0
|
|
20230717,164200,75796294,739,739,739,739,0
|
|
20230717,164100,75796294,739,739,739,739,0
|
|
20230717,164000,75796294,739,739,739,739,0
|
|
20230717,163900,75796294,739,739,739,739,0
|
|
20230717,163800,75796294,739,739,739,739,0
|
|
20230717,163700,75796294,739,739,739,739,0
|
|
20230717,163600,75796294,739,739,739,739,0
|
|
20230717,163500,75796294,739,739,739,739,0
|
|
20230717,163400,75796294,739,739,739,739,0
|
|
20230717,163300,75796294,739,739,739,739,0
|
|
20230717,163200,75796294,739,739,739,739,0
|
|
20230717,163100,75796294,739,739,739,739,0
|
|
20230717,163000,75796294,739,739,739,739,0
|
|
20230717,162900,75796294,739,739,739,739,0
|
|
20230717,162800,75796294,739,739,739,739,0
|
|
20230717,162700,75796294,739,739,739,739,0
|
|
20230717,162600,75796294,739,739,739,739,0
|
|
20230717,162500,75796294,739,739,739,739,0
|
|
20230717,162400,75796294,739,739,739,739,0
|
|
20230717,162300,75796294,739,739,739,739,1090
|
|
20230717,162200,75796294,739,739,739,739,0
|
|
20230717,162100,75796294,739,739,739,739,0
|
|
20230717,162000,75796294,739,739,739,739,0
|
|
20230717,161900,75796294,739,739,739,739,0
|
|
20230717,161800,75796294,739,739,739,739,0
|
|
20230717,161700,75796294,739,739,739,739,0
|
|
20230717,161600,75796294,739,739,739,739,0
|
|
20230717,161500,75796294,739,739,739,739,0
|
|
20230717,161400,75796294,739,739,739,739,0
|
|
20230717,161300,75796294,739,739,739,739,0
|
|
20230717,161200,75796294,739,739,739,739,0
|
|
20230717,161100,75796294,739,739,739,739,0
|
|
20230717,161000,75796294,739,739,739,739,0
|
|
20230717,160900,75796294,739,739,739,739,0
|
|
20230717,160800,75796294,739,739,739,739,0
|
|
20230717,160700,75796294,739,739,739,739,0
|
|
20230717,160600,75796294,739,739,739,739,0
|
|
20230717,160500,75796294,739,739,739,739,0
|
|
20230717,160400,75796294,739,739,739,739,0
|
|
20230717,160300,75796294,739,739,739,739,0
|
|
20230717,160200,75796294,739,739,739,739,0
|
|
20230717,160100,75796294,739,739,739,739,0
|
|
20230717,160000,75796294,739,739,739,739,0
|
|
20230717,155900,75796294,739,739,739,739,0
|
|
20230717,155800,75796294,739,739,739,739,0
|
|
20230717,155700,75796294,739,739,739,739,0
|
|
20230717,155600,75796294,739,739,739,739,0
|
|
20230717,155500,75796294,739,739,739,739,0
|
|
20230717,155400,75796294,739,739,739,739,0
|
|
20230717,155300,75796294,739,739,739,739,1090
|
|
20230717,155200,75796294,739,739,739,739,0
|
|
20230717,155100,75796294,739,739,739,739,0
|
|
20230717,155000,75796294,739,739,739,739,0
|
|
20230717,154900,75796294,739,739,739,739,0
|
|
20230717,154800,75796294,739,739,739,739,0
|
|
20230717,154700,75796294,739,739,739,739,0
|
|
20230717,154600,75796294,739,739,739,739,0
|
|
20230717,154500,75796294,739,739,739,739,0
|
|
20230717,154400,75796294,739,739,739,739,0
|
|
20230717,154300,75796294,739,739,739,739,0
|
|
20230717,154200,75796294,739,739,739,739,0
|
|
20230717,154100,75796294,739,739,739,739,0
|
|
20230717,154000,75796294,739,739,739,739,0
|
|
20230717,153900,75796294,739,739,739,739,0
|
|
20230717,153800,75796294,739,739,739,739,0
|
|
20230717,153700,75796294,739,739,739,739,0
|
|
20230717,153600,75796294,739,739,739,739,0
|
|
20230717,153500,75796294,739,739,739,739,0
|
|
20230717,153400,75796294,739,739,739,739,0
|
|
20230717,153300,75796294,739,739,739,739,0
|
|
20230717,153200,75796294,739,739,739,739,0
|
|
20230717,153100,75796294,739,739,739,739,0
|
|
20230717,153000,75796294,739,739,739,739,1090
|
|
20230717,152900,74990784,742,742,742,742,0
|
|
20230717,152800,74990784,742,742,742,742,0
|
|
20230717,152700,74990784,742,742,742,742,0
|
|
20230717,152600,74990784,742,742,742,742,0
|
|
20230717,152500,74990784,742,742,742,742,0
|
|
20230717,152400,74990784,742,742,742,742,0
|
|
20230717,152300,74990784,742,742,742,742,0
|
|
20230717,152200,74990784,742,742,742,742,0
|
|
20230717,152100,74990784,742,742,742,742,0
|
|
20230717,152000,74990784,742,742,742,742,0
|
|
20230717,151900,74990784,742,742,742,742,2
|
|
20230717,151800,74989300,741,741,741,741,0
|
|
20230717,151700,74989300,741,741,741,741,0
|
|
20230717,151600,74989300,741,741,741,741,332
|
|
20230717,151500,74743288,741,741,741,739,870
|
|
20230717,151400,74099392,741,742,742,741,323
|
|
20230717,151300,73859727,743,742,743,742,333
|
|
20230717,151200,73612309,743,743,743,743,0
|
|
20230717,151100,73612309,743,742,743,742,283
|
|
20230717,151000,73402321,742,742,742,742,23
|
|
20230717,150900,73385255,743,743,744,743,333
|
|
20230717,150800,73137835,743,744,744,743,321
|
|
20230717,150700,72899331,743,743,743,743,0
|
|
20230717,150600,72899331,743,742,743,742,24
|
|
20230717,150500,72881511,744,744,744,744,0
|
|
20230717,150400,72881511,744,742,744,742,334
|
|
20230717,150300,72633349,742,742,742,742,12
|
|
20230717,150200,72624445,742,743,743,742,344
|
|
20230717,150100,72368865,740,740,740,740,0
|
|
20230717,150000,72368865,740,740,740,740,0
|
|
20230717,145900,72368865,740,740,740,740,0
|
|
20230717,145800,72368865,740,740,740,740,0
|
|
20230717,145700,72368865,740,740,740,740,0
|
|
20230717,145600,72368865,740,740,740,740,1805
|
|
20230717,145500,71033165,740,740,740,740,832
|
|
20230717,145400,70417485,740,740,740,740,0
|
|
20230717,145300,70417485,740,740,740,740,332
|
|
20230717,145200,70171805,739,740,740,739,1500
|
|
20230717,145100,69062805,740,740,740,740,634
|
|
20230717,145000,68593645,740,741,741,740,961
|
|
20230717,144900,67882173,739,739,739,739,0
|
|
20230717,144800,67882173,739,739,739,739,0
|
|
20230717,144700,67882173,739,739,739,739,0
|
|
20230717,144600,67882173,739,739,739,739,0
|
|
20230717,144500,67882173,739,740,740,739,1439
|
|
20230717,144400,66818420,743,743,743,743,0
|
|
20230717,144300,66818420,743,743,743,743,0
|
|
20230717,144200,66818420,743,743,743,743,1
|
|
20230717,144100,66817677,740,740,740,740,356
|
|
20230717,144000,66554237,740,740,740,740,0
|
|
20230717,143900,66554237,740,740,740,740,348
|
|
20230717,143800,66296717,740,740,740,740,4
|
|
20230717,143700,66293757,740,743,743,740,102
|
|
20230717,143600,66218268,739,742,742,738,10707
|
|
20230717,143500,58304118,743,743,743,743,332
|
|
20230717,143400,58057442,743,743,743,743,0
|
|
20230717,143300,58057442,743,743,743,743,0
|
|
20230717,143200,58057442,743,742,743,742,382
|
|
20230717,143100,57773666,741,741,741,741,0
|
|
20230717,143000,57773666,741,741,741,741,0
|
|
20230717,142900,57773666,741,741,741,741,0
|
|
20230717,142800,57773666,741,741,741,741,120
|
|
20230717,142700,57684746,741,741,741,741,0
|
|
20230717,142600,57684746,741,741,741,741,213
|
|
20230717,142500,57526913,741,741,741,741,356
|
|
20230717,142400,57263117,741,741,741,741,0
|
|
20230717,142300,57263117,741,741,741,741,331
|
|
20230717,142200,57017846,741,741,741,741,0
|
|
20230717,142100,57017846,741,741,741,741,332
|
|
20230717,142000,56771834,740,740,740,740,98
|
|
20230717,141900,56699314,740,740,740,740,145
|
|
20230717,141800,56592014,740,744,744,740,3333
|
|
20230717,141700,54122955,744,744,744,744,0
|
|
20230717,141600,54122955,744,744,744,744,332
|
|
20230717,141500,53875947,744,744,744,744,0
|
|
20230717,141400,53875947,744,744,744,744,332
|
|
20230717,141300,53628939,744,744,744,744,0
|
|
20230717,141200,53628939,744,744,744,744,0
|
|
20230717,141100,53628939,744,744,744,744,332
|
|
20230717,141000,53381931,744,744,744,744,0
|
|
20230717,140900,53381931,744,744,744,744,331
|
|
20230717,140800,53135667,744,744,744,744,1302
|
|
20230717,140700,52166979,742,743,743,742,561
|
|
20230717,140600,51750385,743,743,743,743,727
|
|
20230717,140500,51210224,743,743,743,743,332
|
|
20230717,140400,50963548,743,743,743,743,0
|
|
20230717,140300,50963548,743,743,743,743,0
|
|
20230717,140200,50963548,743,743,743,743,400
|
|
20230717,140100,50666348,743,743,743,743,50
|
|
20230717,140000,50629198,744,744,744,744,620
|
|
20230717,135900,50167918,744,744,744,744,0
|
|
20230717,135800,50167918,744,744,744,744,330
|
|
20230717,135700,49922398,744,744,744,744,0
|
|
20230717,135600,49922398,744,744,744,744,0
|
|
20230717,135500,49922398,744,743,744,743,1031
|
|
20230717,135400,49156034,743,743,743,743,0
|
|
20230717,135300,49156034,743,743,743,743,314
|
|
20230717,135200,48922732,743,743,743,743,4029
|
|
20230717,135100,45929185,743,743,743,743,332
|
|
20230717,135000,45682509,742,742,742,742,0
|
|
20230717,134900,45682509,742,742,742,742,0
|
|
20230717,134800,45682509,742,742,742,742,235
|
|
20230717,134700,45508139,742,742,742,742,65
|
|
20230717,134600,45459909,742,742,742,742,267
|
|
20230717,134500,45261795,742,742,742,742,0
|
|
20230717,134400,45261795,742,742,742,742,332
|
|
20230717,134300,45015451,741,741,741,741,300
|
|
20230717,134200,44793151,742,742,742,742,0
|
|
20230717,134100,44793151,742,741,742,741,363
|
|
20230717,134000,44524167,741,741,741,741,354
|
|
20230717,133900,44261853,741,741,741,741,332
|
|
20230717,133800,44015841,741,741,741,741,0
|
|
20230717,133700,44015841,741,741,741,741,332
|
|
20230717,133600,43769829,741,741,741,741,0
|
|
20230717,133500,43769829,741,741,741,741,332
|
|
20230717,133400,43523817,741,741,741,741,0
|
|
20230717,133300,43523817,741,741,741,741,0
|
|
20230717,133200,43523817,741,741,741,741,332
|
|
20230717,133100,43277805,741,741,741,741,0
|
|
20230717,133000,43277805,741,741,741,741,332
|
|
20230717,132900,43031793,741,741,741,741,1
|
|
20230717,132800,43031052,740,740,740,740,0
|
|
20230717,132700,43031052,740,740,740,740,0
|
|
20230717,132600,43031052,740,740,740,740,332
|
|
20230717,132500,42785372,740,740,740,740,0
|
|
20230717,132400,42785372,740,740,740,740,1553
|
|
20230717,132300,41636152,740,740,740,740,332
|
|
20230717,132200,41390472,740,740,740,740,0
|
|
20230717,132100,41390472,740,740,740,740,332
|
|
20230717,132000,41144792,739,739,739,739,0
|
|
20230717,131900,41144792,739,740,740,739,335
|
|
20230717,131800,40896895,739,740,740,739,51
|
|
20230717,131700,40859156,740,740,740,740,0
|
|
20230717,131600,40859156,740,740,740,740,0
|
|
20230717,131500,40859156,740,740,740,740,0
|
|
20230717,131400,40859156,740,739,740,739,609
|
|
20230717,131300,40409104,740,740,740,740,0
|
|
20230717,131200,40409104,740,740,740,740,332
|
|
20230717,131100,40163424,740,740,740,740,0
|
|
20230717,131000,40163424,740,740,740,740,432
|
|
20230717,130900,39843744,740,740,740,740,0
|
|
20230717,130800,39843744,740,740,740,740,0
|
|
20230717,130700,39843744,740,740,740,740,332
|
|
20230717,130600,39598064,740,740,740,740,0
|
|
20230717,130500,39598064,740,740,740,740,332
|
|
20230717,130400,39352384,740,740,740,740,0
|
|
20230717,130300,39352384,740,740,740,740,522
|
|
20230717,130200,38966104,740,740,740,740,0
|
|
20230717,130100,38966104,740,740,740,740,0
|
|
20230717,130000,38966104,740,740,740,740,331
|
|
20230717,125900,38721164,740,740,740,740,0
|
|
20230717,125800,38721164,740,740,740,740,0
|
|
20230717,125700,38721164,740,740,740,740,0
|
|
20230717,125600,38721164,740,740,740,740,0
|
|
20230717,125500,38721164,740,740,740,740,276
|
|
20230717,125400,38516924,740,740,740,740,276
|
|
20230717,125300,38312684,740,740,740,740,1
|
|
20230717,125200,38311944,739,739,739,739,276
|
|
20230717,125100,38107980,739,739,739,739,0
|
|
20230717,125000,38107980,739,739,739,739,277
|
|
20230717,124900,37903277,739,739,739,739,0
|
|
20230717,124800,37903277,739,739,739,739,0
|
|
20230717,124700,37903277,739,739,739,739,343
|
|
20230717,124600,37649800,740,740,740,740,0
|
|
20230717,124500,37649800,740,740,740,740,0
|
|
20230717,124400,37649800,740,740,740,740,0
|
|
20230717,124300,37649800,740,740,740,740,1
|
|
20230717,124200,37649060,737,737,737,737,0
|
|
20230717,124100,37649060,737,737,737,737,277
|
|
20230717,124000,37444911,737,737,737,737,0
|
|
20230717,123900,37444911,737,737,737,737,300
|
|
20230717,123800,37223811,737,737,737,737,0
|
|
20230717,123700,37223811,737,737,737,737,276
|
|
20230717,123600,37020399,737,737,737,737,277
|
|
20230717,123500,36816250,736,736,736,736,0
|
|
20230717,123400,36816250,736,736,736,736,796
|
|
20230717,123300,36230394,736,736,736,736,0
|
|
20230717,123200,36230394,736,736,736,736,277
|
|
20230717,123100,36026522,736,736,736,736,10
|
|
20230717,123000,36019162,736,736,736,736,266
|
|
20230717,122900,35823386,731,739,739,731,7000
|
|
20230717,122800,30671394,740,740,740,740,277
|
|
20230717,122700,30466414,739,739,739,739,50
|
|
20230717,122600,30429464,740,740,740,740,276
|
|
20230717,122500,30225224,740,740,740,740,0
|
|
20230717,122400,30225224,740,740,740,740,277
|
|
20230717,122300,30020244,740,740,740,740,0
|
|
20230717,122200,30020244,740,740,740,740,1
|
|
20230717,122100,30019504,739,739,739,739,20
|
|
20230717,122000,30004724,740,739,740,739,617
|
|
20230717,121900,29548751,738,738,738,738,0
|
|
20230717,121800,29548751,738,738,738,738,0
|
|
20230717,121700,29548751,738,738,738,738,277
|
|
20230717,121600,29344325,738,738,738,738,0
|
|
20230717,121500,29344325,738,738,738,738,0
|
|
20230717,121400,29344325,738,738,738,738,376
|
|
20230717,121300,29066837,738,738,738,738,0
|
|
20230717,121200,29066837,738,738,738,738,2000
|
|
20230717,121100,27590837,737,737,737,737,0
|
|
20230717,121000,27590837,737,737,737,737,276
|
|
20230717,120900,27387425,737,737,737,737,304
|
|
20230717,120800,27163377,737,737,737,737,277
|
|
20230717,120700,26959228,737,737,737,737,0
|
|
20230717,120600,26959228,737,737,737,737,276
|
|
20230717,120500,26755816,740,734,741,734,1078
|
|
20230717,120400,25962570,735,735,735,735,1
|
|
20230717,120300,25961835,730,736,737,730,10277
|
|
20230717,120200,18438263,736,736,736,735,6008
|
|
20230717,120100,14019983,737,740,741,737,12708
|
|
20230717,120000,4640115,741,741,741,741,0
|
|
20230717,115900,4640115,741,741,741,741,0
|
|
20230717,115800,4640115,741,741,741,741,0
|
|
20230717,115700,4640115,741,741,741,741,0
|
|
20230717,115600,4640115,741,741,741,741,0
|
|
20230717,115500,4640115,741,741,741,741,0
|
|
20230717,115400,4640115,741,741,741,741,0
|
|
20230717,115300,4640115,741,741,741,741,0
|
|
20230717,115200,4640115,741,741,741,741,0
|
|
20230717,115100,4640115,741,741,741,741,0
|
|
20230717,115000,4640115,741,741,741,741,0
|
|
20230717,114900,4640115,741,741,741,741,0
|
|
20230717,114800,4640115,741,741,741,741,0
|
|
20230717,114700,4640115,741,741,741,741,0
|
|
20230717,114600,4640115,741,741,741,741,0
|
|
20230717,114500,4640115,741,741,741,741,0
|
|
20230717,114400,4640115,741,741,741,741,0
|
|
20230717,114300,4640115,741,741,741,741,1
|
|
20230717,114200,4639374,741,741,741,741,0
|
|
20230717,114100,4639374,741,741,741,741,4
|
|
20230717,114000,4636410,741,741,741,741,0
|
|
20230717,113900,4636410,741,741,741,741,14
|
|
20230717,113800,4626036,741,741,741,741,0
|
|
20230717,113700,4626036,741,741,741,741,30
|
|
20230717,113600,4603806,741,741,741,741,99
|
|
20230717,113500,4530447,741,741,741,741,1
|
|
20230717,113400,4529706,741,741,741,741,2
|
|
20230717,113300,4528224,741,741,741,741,0
|
|
20230717,113200,4528224,741,741,741,741,7
|
|
20230717,113100,4523037,741,741,741,741,0
|
|
20230717,113000,4523037,741,741,741,741,24
|
|
20230717,112900,4505253,741,741,741,741,0
|
|
20230717,112800,4505253,741,740,741,740,348
|
|
20230717,112700,4247651,740,740,740,740,1
|
|
20230717,112600,4246911,740,740,740,740,0
|
|
20230717,112500,4246911,740,740,740,740,0
|
|
20230717,112400,4246911,740,740,740,740,0
|
|
20230717,112300,4246911,740,740,740,740,1
|
|
20230717,112200,4246171,740,740,740,740,0
|
|
20230717,112100,4246171,740,740,740,740,3
|
|
20230717,112000,4243951,740,740,740,740,0
|
|
20230717,111900,4243951,740,740,740,740,10
|
|
20230717,111800,4236551,740,740,740,740,3
|
|
20230717,111700,4234331,737,739,739,737,1200
|
|
20230717,111600,3349331,740,740,740,740,9
|
|
20230717,111500,3342671,740,740,740,740,0
|
|
20230717,111400,3342671,740,740,740,740,30
|
|
20230717,111300,3320471,740,740,740,740,0
|
|
20230717,111200,3320471,740,740,740,740,100
|
|
20230717,111100,3246471,740,740,740,740,0
|
|
20230717,111000,3246471,740,740,740,740,2
|
|
20230717,110900,3244991,740,740,740,740,0
|
|
20230717,110800,3244991,740,740,740,740,7
|
|
20230717,110700,3239811,739,739,739,739,0
|
|
20230717,110600,3239811,739,739,739,739,180
|
|
20230717,110500,3106791,739,739,739,739,0
|
|
20230717,110400,3106791,739,739,739,739,0
|
|
20230717,110300,3106791,739,739,739,739,0
|
|
20230717,110200,3106791,739,739,739,739,0
|
|
20230717,110100,3106791,739,739,739,739,1
|
|
20230717,110000,3106052,739,739,739,739,0
|
|
20230717,105900,3106052,739,739,739,739,166
|
|
20230717,105800,2983378,740,740,740,740,0
|
|
20230717,105700,2983378,740,740,740,740,0
|
|
20230717,105600,2983378,740,740,740,740,0
|
|
20230717,105500,2983378,740,740,740,740,1
|
|
20230717,105400,2982638,739,739,739,739,390
|
|
20230717,105300,2694428,740,740,740,740,0
|
|
20230717,105200,2694428,740,740,740,740,0
|
|
20230717,105100,2694428,740,740,740,740,0
|
|
20230717,105000,2694428,740,740,740,740,0
|
|
20230717,104900,2694428,740,739,740,739,1000
|
|
20230717,104800,1954491,739,739,739,739,0
|
|
20230717,104700,1954491,739,739,739,739,0
|
|
20230717,104600,1954491,739,739,739,739,0
|
|
20230717,104500,1954491,739,739,739,739,2
|
|
20230717,104400,1953013,739,739,739,739,0
|
|
20230717,104300,1953013,739,739,739,739,1
|
|
20230717,104200,1952274,739,739,739,739,0
|
|
20230717,104100,1952274,739,739,739,739,13
|
|
20230717,104000,1942667,739,739,739,739,0
|
|
20230717,103900,1942667,739,739,739,739,0
|
|
20230717,103800,1942667,739,739,739,739,0
|
|
20230717,103700,1942667,739,739,739,739,0
|
|
20230717,103600,1942667,739,739,739,739,0
|
|
20230717,103500,1942667,739,739,739,739,2
|
|
20230717,103400,1941189,740,740,740,740,0
|
|
20230717,103300,1941189,740,740,740,740,1
|
|
20230717,103200,1940449,739,739,739,739,4
|
|
20230717,103100,1937493,740,740,740,740,1
|
|
20230717,103000,1936753,739,740,740,739,13
|
|
20230717,102900,1927145,739,739,739,739,39
|
|
20230717,102800,1898324,738,738,738,738,0
|
|
20230717,102700,1898324,738,739,739,738,133
|
|
20230717,102600,1800117,739,739,739,739,9
|
|
20230717,102500,1793466,740,740,740,740,0
|
|
20230717,102400,1793466,740,740,740,740,0
|
|
20230717,102300,1793466,740,740,740,740,10
|
|
20230717,102200,1786066,739,739,739,739,1
|
|
20230717,102100,1785327,740,740,740,740,0
|
|
20230717,102000,1785327,740,739,740,737,923
|
|
20230717,101900,1105062,740,740,740,740,0
|
|
20230717,101800,1105062,740,740,740,740,0
|
|
20230717,101700,1105062,740,740,740,740,1
|
|
20230717,101600,1104322,739,739,739,739,4
|
|
20230717,101500,1101366,740,740,740,740,0
|
|
20230717,101400,1101366,740,740,740,740,1
|
|
20230717,101300,1100626,739,739,739,739,0
|
|
20230717,101200,1100626,739,739,739,739,0
|
|
20230717,101100,1100626,739,739,739,739,0
|
|
20230717,101000,1100626,739,739,739,739,0
|
|
20230717,100900,1100626,739,739,739,739,0
|
|
20230717,100800,1100626,739,739,739,739,0
|
|
20230717,100700,1100626,739,740,740,739,13
|
|
20230717,100600,1091018,739,739,739,739,39
|
|
20230717,100500,1062197,740,740,740,740,0
|
|
20230717,100400,1062197,740,739,740,739,101
|
|
20230717,100300,987557,739,740,740,739,130
|
|
20230717,100200,891387,740,740,740,740,0
|
|
20230717,100100,891387,740,740,740,740,1
|
|
20230717,100000,890647,738,738,738,738,0
|
|
20230717,095900,890647,738,738,738,738,0
|
|
20230717,095800,890647,738,738,738,738,0
|
|
20230717,095700,890647,738,738,738,738,0
|
|
20230717,095600,890647,738,739,739,738,2
|
|
20230717,095500,889170,739,739,739,739,0
|
|
20230717,095400,889170,739,740,740,739,5
|
|
20230717,095300,885474,739,739,739,739,0
|
|
20230717,095200,885474,739,739,739,739,33
|
|
20230717,095100,861087,740,740,740,740,22
|
|
20230717,095000,844807,740,740,740,740,0
|
|
20230717,094900,844807,740,740,740,740,75
|
|
20230717,094800,789307,739,739,739,739,250
|
|
20230717,094700,604557,738,738,738,738,0
|
|
20230717,094600,604557,738,738,738,738,0
|
|
20230717,094500,604557,738,738,738,738,0
|
|
20230717,094400,604557,738,738,738,738,2
|
|
20230717,094300,603081,739,739,739,739,1
|
|
20230717,094200,602342,739,739,739,739,0
|
|
20230717,094100,602342,739,739,739,739,3
|
|
20230717,094000,600125,739,739,739,739,8
|
|
20230717,093900,594213,739,739,739,739,0
|
|
20230717,093800,594213,739,739,739,739,29
|
|
20230717,093700,572782,739,739,739,739,4
|
|
20230717,093600,569826,739,739,739,739,13
|
|
20230717,093500,560219,738,738,738,738,5
|
|
20230717,093400,556529,739,739,739,739,10
|
|
20230717,093300,549139,738,738,738,738,7
|
|
20230717,093200,543973,738,738,738,738,2
|
|
20230717,093100,542497,739,739,739,739,20
|
|
20230717,093000,527717,738,738,738,738,0
|
|
20230717,092900,527717,738,738,738,738,4
|
|
20230717,092800,524765,738,738,738,738,0
|
|
20230717,092700,524765,738,738,738,738,2
|
|
20230717,092600,523289,738,738,738,738,0
|
|
20230717,092500,523289,738,738,738,738,18
|
|
20230717,092400,510005,740,738,740,738,10
|
|
20230717,092300,502608,737,737,737,737,29
|
|
20230717,092200,481235,736,737,737,736,474
|
|
20230717,092100,132282,738,738,738,738,0
|
|
20230717,092000,132282,738,738,738,738,6
|
|
20230717,091900,127854,738,738,738,738,20
|
|
20230717,091800,113094,739,739,739,739,0
|
|
20230717,091700,113094,739,739,739,739,0
|
|
20230717,091600,113094,739,739,739,739,1
|
|
20230717,091500,112355,738,738,738,738,2
|
|
20230717,091400,110879,737,737,737,737,0
|
|
20230717,091300,110879,737,737,737,737,0
|
|
20230717,091200,110879,737,737,737,737,0
|
|
20230717,091100,110879,737,737,737,737,6
|
|
20230717,091000,106457,737,737,737,737,16
|
|
20230717,090900,94665,738,738,738,738,3
|
|
20230717,090800,92451,737,737,737,737,4
|
|
20230717,090700,89503,739,738,739,738,7
|
|
20230717,090600,84336,740,740,740,740,0
|
|
20230717,090500,84336,740,740,740,740,20
|
|
20230717,090400,69536,740,738,740,736,11
|
|
20230717,090300,61420,740,740,740,740,0
|
|
20230717,090200,61420,740,740,740,740,0
|
|
20230717,090100,61420,740,740,740,740,0
|
|
20230717,090000,61420,740,740,740,740,83
|