613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191000,978110827,711,711,711,711,34945
|
|
20230808,190900,978110827,711,711,711,711,0
|
|
20230808,190800,978110827,711,711,711,711,0
|
|
20230808,190700,978110827,711,711,711,711,0
|
|
20230808,190600,978110827,711,711,711,711,0
|
|
20230808,190500,978110827,711,711,711,711,0
|
|
20230808,190400,978110827,711,711,711,711,0
|
|
20230808,190300,978110827,711,711,711,711,0
|
|
20230808,190200,978110827,711,711,711,711,0
|
|
20230808,190100,978110827,711,711,711,711,0
|
|
20230808,190000,978110827,711,711,711,711,0
|
|
20230808,185900,978110827,711,711,711,711,0
|
|
20230808,185800,978110827,711,711,711,711,0
|
|
20230808,185700,978110827,711,711,711,711,0
|
|
20230808,185600,978110827,711,711,711,711,0
|
|
20230808,185500,978110827,711,711,711,711,0
|
|
20230808,185400,978110827,711,711,711,711,0
|
|
20230808,185300,978110827,711,711,711,711,0
|
|
20230808,185200,978110827,711,711,711,711,0
|
|
20230808,185100,978110827,711,711,711,711,0
|
|
20230808,185000,978110827,711,711,711,711,0
|
|
20230808,184900,978110827,711,711,711,711,0
|
|
20230808,184800,978110827,711,711,711,711,0
|
|
20230808,184700,978110827,711,711,711,711,0
|
|
20230808,184600,978110827,711,711,711,711,0
|
|
20230808,184500,978110827,711,711,711,711,0
|
|
20230808,184400,978110827,711,711,711,711,0
|
|
20230808,184300,978110827,711,711,711,711,0
|
|
20230808,184200,978110827,711,711,711,711,0
|
|
20230808,184100,978110827,711,711,711,711,0
|
|
20230808,184000,978110827,711,711,711,711,34945
|
|
20230808,183900,978110827,711,711,711,711,0
|
|
20230808,183800,978110827,711,711,711,711,0
|
|
20230808,183700,978110827,711,711,711,711,0
|
|
20230808,183600,978110827,711,711,711,711,0
|
|
20230808,183500,978110827,711,711,711,711,0
|
|
20230808,183400,978110827,711,711,711,711,0
|
|
20230808,183300,978110827,711,711,711,711,0
|
|
20230808,183200,978110827,711,711,711,711,0
|
|
20230808,183100,978110827,711,711,711,711,0
|
|
20230808,183000,978110827,711,711,711,711,0
|
|
20230808,182900,978110827,711,711,711,711,0
|
|
20230808,182800,978110827,711,711,711,711,0
|
|
20230808,182700,978110827,711,711,711,711,0
|
|
20230808,182600,978110827,711,711,711,711,0
|
|
20230808,182500,978110827,711,711,711,711,0
|
|
20230808,182400,978110827,711,711,711,711,0
|
|
20230808,182300,978110827,711,711,711,711,0
|
|
20230808,182200,978110827,711,711,711,711,0
|
|
20230808,182100,978110827,711,711,711,711,0
|
|
20230808,182000,978110827,711,711,711,711,0
|
|
20230808,181900,978110827,711,711,711,711,0
|
|
20230808,181800,978110827,711,711,711,711,0
|
|
20230808,181700,978110827,711,711,711,711,0
|
|
20230808,181600,978110827,711,711,711,711,0
|
|
20230808,181500,978110827,711,711,711,711,0
|
|
20230808,181400,978110827,711,711,711,711,0
|
|
20230808,181300,978110827,711,711,711,711,0
|
|
20230808,181200,978110827,711,711,711,711,0
|
|
20230808,181100,978110827,711,711,711,711,0
|
|
20230808,181000,978110827,711,711,711,711,34945
|
|
20230808,180900,978110827,711,711,711,711,0
|
|
20230808,180800,978110827,711,711,711,711,0
|
|
20230808,180700,978110827,711,711,711,711,0
|
|
20230808,180600,978110827,711,711,711,711,0
|
|
20230808,180500,978110827,711,711,711,711,0
|
|
20230808,180400,978110827,711,711,711,711,0
|
|
20230808,180300,978110827,711,711,711,711,0
|
|
20230808,180200,978110827,711,711,711,711,0
|
|
20230808,180100,978110827,711,711,711,711,0
|
|
20230808,180000,978110827,711,711,711,711,0
|
|
20230808,175900,978110827,711,711,711,711,0
|
|
20230808,175800,978110827,711,711,711,711,0
|
|
20230808,175700,978110827,711,711,711,711,0
|
|
20230808,175600,978110827,711,711,711,711,0
|
|
20230808,175500,978110827,711,711,711,711,0
|
|
20230808,175400,978110827,711,711,711,711,0
|
|
20230808,175300,978110827,711,711,711,711,0
|
|
20230808,175200,978110827,711,711,711,711,0
|
|
20230808,175100,978110827,711,711,711,711,0
|
|
20230808,175000,978110827,711,711,711,711,0
|
|
20230808,174900,978110827,711,711,711,711,0
|
|
20230808,174800,978110827,711,711,711,711,0
|
|
20230808,174700,978110827,711,711,711,711,0
|
|
20230808,174600,978110827,711,711,711,711,0
|
|
20230808,174500,978110827,711,711,711,711,0
|
|
20230808,174400,978110827,711,711,711,711,0
|
|
20230808,174300,978110827,711,711,711,711,0
|
|
20230808,174200,978110827,711,711,711,711,0
|
|
20230808,174100,978110827,711,711,711,711,0
|
|
20230808,174000,978110827,711,711,711,711,34945
|
|
20230808,173900,978110827,711,711,711,711,0
|
|
20230808,173800,978110827,711,711,711,711,0
|
|
20230808,173700,978110827,711,711,711,711,0
|
|
20230808,173600,978110827,711,711,711,711,0
|
|
20230808,173500,978110827,711,711,711,711,0
|
|
20230808,173400,978110827,711,711,711,711,0
|
|
20230808,173300,978110827,711,711,711,711,0
|
|
20230808,173200,978110827,711,711,711,711,0
|
|
20230808,173100,978110827,711,711,711,711,0
|
|
20230808,173000,978110827,711,711,711,711,0
|
|
20230808,172900,978110827,711,711,711,711,0
|
|
20230808,172800,978110827,711,711,711,711,0
|
|
20230808,172700,978110827,711,711,711,711,0
|
|
20230808,172600,978110827,711,711,711,711,0
|
|
20230808,172500,978110827,711,711,711,711,0
|
|
20230808,172400,978110827,711,711,711,711,0
|
|
20230808,172300,978110827,711,711,711,711,0
|
|
20230808,172200,978110827,711,711,711,711,0
|
|
20230808,172100,978110827,711,711,711,711,0
|
|
20230808,172000,978110827,711,711,711,711,0
|
|
20230808,171900,978110827,711,711,711,711,0
|
|
20230808,171800,978110827,711,711,711,711,0
|
|
20230808,171700,978110827,711,711,711,711,0
|
|
20230808,171600,978110827,711,711,711,711,0
|
|
20230808,171500,978110827,711,711,711,711,0
|
|
20230808,171400,978110827,711,711,711,711,0
|
|
20230808,171300,978110827,711,711,711,711,0
|
|
20230808,171200,978110827,711,711,711,711,0
|
|
20230808,171100,978110827,711,711,711,711,0
|
|
20230808,171000,978110827,711,711,711,711,34945
|
|
20230808,170900,978110827,711,711,711,711,0
|
|
20230808,170800,978110827,711,711,711,711,0
|
|
20230808,170700,978110827,711,711,711,711,0
|
|
20230808,170600,978110827,711,711,711,711,0
|
|
20230808,170500,978110827,711,711,711,711,0
|
|
20230808,170400,978110827,711,711,711,711,0
|
|
20230808,170300,978110827,711,711,711,711,0
|
|
20230808,170200,978110827,711,711,711,711,0
|
|
20230808,170100,978110827,711,711,711,711,0
|
|
20230808,170000,978110827,711,711,711,711,0
|
|
20230808,165900,978110827,711,711,711,711,0
|
|
20230808,165800,978110827,711,711,711,711,0
|
|
20230808,165700,978110827,711,711,711,711,0
|
|
20230808,165600,978110827,711,711,711,711,0
|
|
20230808,165500,978110827,711,711,711,711,0
|
|
20230808,165400,978110827,711,711,711,711,0
|
|
20230808,165300,978110827,711,711,711,711,0
|
|
20230808,165200,978110827,711,711,711,711,0
|
|
20230808,165100,978110827,711,711,711,711,0
|
|
20230808,165000,978110827,711,711,711,711,0
|
|
20230808,164900,978110827,711,711,711,711,0
|
|
20230808,164800,978110827,711,711,711,711,0
|
|
20230808,164700,978110827,711,711,711,711,0
|
|
20230808,164600,978110827,711,711,711,711,0
|
|
20230808,164500,978110827,711,711,711,711,0
|
|
20230808,164400,978110827,711,711,711,711,0
|
|
20230808,164300,978110827,711,711,711,711,0
|
|
20230808,164200,978110827,711,711,711,711,0
|
|
20230808,164100,978110827,711,711,711,711,0
|
|
20230808,164000,978110827,711,711,711,711,34945
|
|
20230808,163900,978110827,711,711,711,711,0
|
|
20230808,163800,978110827,711,711,711,711,0
|
|
20230808,163700,978110827,711,711,711,711,0
|
|
20230808,163600,978110827,711,711,711,711,0
|
|
20230808,163500,978110827,711,711,711,711,0
|
|
20230808,163400,978110827,711,711,711,711,0
|
|
20230808,163300,978110827,711,711,711,711,0
|
|
20230808,163200,978110827,711,711,711,711,0
|
|
20230808,163100,978110827,711,711,711,711,0
|
|
20230808,163000,978110827,711,711,711,711,0
|
|
20230808,162900,978110827,711,711,711,711,0
|
|
20230808,162800,978110827,711,711,711,711,0
|
|
20230808,162700,978110827,711,711,711,711,0
|
|
20230808,162600,978110827,711,711,711,711,0
|
|
20230808,162500,978110827,711,711,711,711,0
|
|
20230808,162400,978110827,711,711,711,711,0
|
|
20230808,162300,978110827,711,711,711,711,0
|
|
20230808,162200,978110827,711,711,711,711,0
|
|
20230808,162100,978110827,711,711,711,711,0
|
|
20230808,162000,978110827,711,711,711,711,0
|
|
20230808,161900,978110827,711,711,711,711,0
|
|
20230808,161800,978110827,711,711,711,711,0
|
|
20230808,161700,978110827,711,711,711,711,0
|
|
20230808,161600,978110827,711,711,711,711,0
|
|
20230808,161500,978110827,711,711,711,711,0
|
|
20230808,161400,978110827,711,711,711,711,0
|
|
20230808,161300,978110827,711,711,711,711,0
|
|
20230808,161200,978110827,711,711,711,711,0
|
|
20230808,161100,978110827,711,711,711,711,0
|
|
20230808,161000,978110827,711,711,711,711,34945
|
|
20230808,160900,978110827,711,711,711,711,0
|
|
20230808,160800,978110827,711,711,711,711,0
|
|
20230808,160700,978110827,711,711,711,711,0
|
|
20230808,160600,978110827,711,711,711,711,0
|
|
20230808,160500,978110827,711,711,711,711,0
|
|
20230808,160400,978110827,711,711,711,711,0
|
|
20230808,160300,978110827,711,711,711,711,0
|
|
20230808,160200,978110827,711,711,711,711,0
|
|
20230808,160100,978110827,711,711,711,711,0
|
|
20230808,160000,978110827,711,711,711,711,0
|
|
20230808,155900,978110827,711,711,711,711,0
|
|
20230808,155800,978110827,711,711,711,711,0
|
|
20230808,155700,978110827,711,711,711,711,0
|
|
20230808,155600,978110827,711,711,711,711,0
|
|
20230808,155500,978110827,711,711,711,711,0
|
|
20230808,155400,978110827,711,711,711,711,0
|
|
20230808,155300,978110827,711,711,711,711,0
|
|
20230808,155200,978110827,711,711,711,711,0
|
|
20230808,155100,978110827,711,711,711,711,0
|
|
20230808,155000,978110827,711,711,711,711,0
|
|
20230808,154900,978110827,711,711,711,711,0
|
|
20230808,154800,978110827,711,711,711,711,0
|
|
20230808,154700,978110827,711,711,711,711,0
|
|
20230808,154600,978110827,711,711,711,711,0
|
|
20230808,154500,978110827,711,711,711,711,0
|
|
20230808,154400,978110827,711,711,711,711,0
|
|
20230808,154300,978110827,711,711,711,711,0
|
|
20230808,154200,978110827,711,711,711,711,0
|
|
20230808,154100,978110827,711,711,711,711,0
|
|
20230808,154000,978110827,711,711,711,711,34945
|
|
20230808,153900,978110827,711,711,711,711,0
|
|
20230808,153800,978110827,711,711,711,711,0
|
|
20230808,153700,978110827,711,711,711,711,0
|
|
20230808,153600,978110827,711,711,711,711,0
|
|
20230808,153500,978110827,711,711,711,711,0
|
|
20230808,153400,978110827,711,711,711,711,0
|
|
20230808,153300,978110827,711,711,711,711,0
|
|
20230808,153200,978110827,711,711,711,711,0
|
|
20230808,153100,978110827,711,711,711,711,0
|
|
20230808,153000,978110827,711,711,711,711,34945
|
|
20230808,152900,953264932,711,711,711,711,0
|
|
20230808,152800,953264932,711,711,711,711,0
|
|
20230808,152700,953264932,711,711,711,711,0
|
|
20230808,152600,953264932,711,711,711,711,0
|
|
20230808,152500,953264932,711,711,711,711,0
|
|
20230808,152400,953264932,711,711,711,711,0
|
|
20230808,152300,953264932,711,711,711,711,0
|
|
20230808,152200,953264932,711,711,711,711,0
|
|
20230808,152100,953264932,711,711,711,711,0
|
|
20230808,152000,953264932,711,711,711,711,0
|
|
20230808,151900,953264932,711,711,712,711,2422
|
|
20230808,151800,951540876,712,710,712,710,4
|
|
20230808,151700,951538031,712,712,712,712,8
|
|
20230808,151600,951532335,713,713,713,713,0
|
|
20230808,151500,951532335,713,713,713,713,20
|
|
20230808,151400,951518075,709,711,713,709,1857
|
|
20230808,151300,950199945,713,711,713,711,222
|
|
20230808,151200,950042101,711,713,713,711,2318
|
|
20230808,151100,948393803,713,713,713,712,1891
|
|
20230808,151000,947045670,714,713,714,713,502
|
|
20230808,150900,946687243,714,713,714,713,185
|
|
20230808,150800,946555337,713,713,713,713,31
|
|
20230808,150700,946533234,713,713,713,713,0
|
|
20230808,150600,946533234,713,713,713,713,1010
|
|
20230808,150500,945813104,713,713,714,713,747
|
|
20230808,150400,945280157,714,713,714,713,2
|
|
20230808,150300,945278730,710,712,714,710,1081
|
|
20230808,150200,944510958,714,715,715,714,12
|
|
20230808,150100,944502388,715,715,715,715,1000
|
|
20230808,150000,943787388,715,714,715,714,57
|
|
20230808,145900,943746689,713,713,713,713,400
|
|
20230808,145800,943461489,710,710,710,710,5
|
|
20230808,145700,943457939,710,709,715,709,11230
|
|
20230808,145600,935445740,713,712,713,709,2060
|
|
20230808,145500,933978764,711,709,711,709,121537
|
|
20230808,145400,847685945,710,710,710,710,313
|
|
20230808,145300,847463715,708,710,710,708,198
|
|
20230808,145200,847323147,710,710,710,710,0
|
|
20230808,145100,847323147,710,711,711,708,88825
|
|
20230808,145000,784259100,710,710,710,710,0
|
|
20230808,144900,784259100,710,709,710,709,300
|
|
20230808,144800,784046200,709,709,709,709,375
|
|
20230808,144700,783780325,709,710,710,709,2941
|
|
20230808,144600,781693840,711,711,711,711,1
|
|
20230808,144500,781693129,710,710,710,710,20
|
|
20230808,144400,781678929,710,710,710,710,1235
|
|
20230808,144300,780802079,711,711,711,710,915
|
|
20230808,144200,780151714,711,711,711,711,1674
|
|
20230808,144100,778961500,710,710,710,710,42
|
|
20230808,144000,778931680,710,710,710,710,1
|
|
20230808,143900,778930970,708,708,708,708,0
|
|
20230808,143800,778930970,708,708,708,708,0
|
|
20230808,143700,778930970,708,708,708,708,0
|
|
20230808,143600,778930970,708,708,708,708,3245
|
|
20230808,143500,776633510,708,708,708,708,1902
|
|
20230808,143400,775286894,708,708,710,708,744
|
|
20230808,143300,774759142,710,710,710,710,2300
|
|
20230808,143200,773126142,711,711,711,711,0
|
|
20230808,143100,773126142,711,711,711,711,0
|
|
20230808,143000,773126142,711,710,711,710,3666
|
|
20230808,142900,770523255,710,710,710,710,1
|
|
20230808,142800,770522545,708,708,708,708,0
|
|
20230808,142700,770522545,708,708,708,708,0
|
|
20230808,142600,770522545,708,709,709,706,57663
|
|
20230808,142500,729784468,714,714,714,714,1
|
|
20230808,142400,729783754,714,707,714,707,119800
|
|
20230808,142300,644869096,708,708,708,708,0
|
|
20230808,142200,644869096,708,708,708,708,0
|
|
20230808,142100,644869096,708,708,708,708,200
|
|
20230808,142000,644727496,708,707,708,707,200
|
|
20230808,141900,644585906,710,707,710,707,1002
|
|
20230808,141800,643877488,701,703,703,701,7000
|
|
20230808,141700,638966625,708,706,708,706,1518
|
|
20230808,141600,637893981,700,700,700,700,0
|
|
20230808,141500,637893981,700,706,708,700,57295
|
|
20230808,141400,597676258,702,702,706,702,3482
|
|
20230808,141300,595230486,706,701,706,700,2507
|
|
20230808,141200,593463913,700,709,709,700,78226
|
|
20230808,141100,538531724,709,708,709,708,7825
|
|
20230808,141000,532989247,709,709,709,709,1004
|
|
20230808,140900,532277411,711,709,711,708,6903
|
|
20230808,140800,527384698,708,708,713,708,11832
|
|
20230808,140700,518991042,708,715,715,708,4110
|
|
20230808,140600,516074942,715,714,715,711,144
|
|
20230808,140500,515972239,714,716,716,711,16992
|
|
20230808,140400,503861905,711,721,721,711,9052
|
|
20230808,140300,497419712,719,713,720,713,18440
|
|
20230808,140200,484229174,713,720,720,709,72669
|
|
20230808,140100,432356589,724,724,724,724,0
|
|
20230808,140000,432356589,724,724,724,724,0
|
|
20230808,135900,432356589,724,724,724,724,0
|
|
20230808,135800,432356589,724,724,724,724,0
|
|
20230808,135700,432356589,724,724,724,724,48
|
|
20230808,135600,432321837,724,724,724,724,74
|
|
20230808,135500,432268261,724,724,724,724,0
|
|
20230808,135400,432268261,724,724,724,724,1
|
|
20230808,135300,432267537,724,724,724,724,0
|
|
20230808,135200,432267537,724,724,724,724,6
|
|
20230808,135100,432263193,724,724,724,724,11
|
|
20230808,135000,432255229,724,724,724,724,0
|
|
20230808,134900,432255229,724,724,724,724,2
|
|
20230808,134800,432253781,724,724,724,721,7
|
|
20230808,134700,432248728,722,723,723,722,3692
|
|
20230808,134600,429582617,723,723,723,723,25
|
|
20230808,134500,429564542,725,725,725,725,0
|
|
20230808,134400,429564542,725,725,725,723,6
|
|
20230808,134300,429560195,725,724,725,724,25
|
|
20230808,134200,429542094,724,724,724,724,1
|
|
20230808,134100,429541370,725,725,725,725,0
|
|
20230808,134000,429541370,725,724,725,724,691
|
|
20230808,133900,429040543,725,725,725,725,0
|
|
20230808,133800,429040543,725,717,725,717,30133
|
|
20230808,133700,407237430,717,716,717,716,146
|
|
20230808,133600,407132878,717,718,718,717,726
|
|
20230808,133500,406612096,718,718,718,718,0
|
|
20230808,133400,406612096,718,718,718,718,0
|
|
20230808,133300,406612096,718,718,718,718,0
|
|
20230808,133200,406612096,718,718,718,718,3
|
|
20230808,133100,406609942,720,720,720,720,0
|
|
20230808,133000,406609942,720,721,721,720,109
|
|
20230808,132900,406531461,720,720,720,720,1
|
|
20230808,132800,406530741,721,719,721,718,57
|
|
20230808,132700,406489749,720,720,720,720,986
|
|
20230808,132600,405779829,725,725,725,725,1
|
|
20230808,132500,405779104,725,723,725,723,10
|
|
20230808,132400,405771866,725,724,725,723,66
|
|
20230808,132300,405724130,724,724,725,724,53
|
|
20230808,132200,405685756,724,723,725,720,1683
|
|
20230808,132100,404473526,725,724,725,724,69
|
|
20230808,132000,404423569,724,723,725,721,901
|
|
20230808,131900,403772145,725,724,725,724,6
|
|
20230808,131800,403767800,725,725,725,723,1002
|
|
20230808,131700,403043350,724,725,725,724,1207
|
|
20230808,131600,402169279,725,724,725,724,8999
|
|
20230808,131500,395654002,724,723,724,723,100
|
|
20230808,131400,395581701,724,725,725,722,500
|
|
20230808,131300,395220379,725,722,725,722,2013
|
|
20230808,131200,393762064,722,722,722,721,123
|
|
20230808,131100,393673260,722,717,722,717,11259
|
|
20230808,131000,385571664,717,717,717,717,79
|
|
20230808,130900,385515021,717,717,717,717,0
|
|
20230808,130800,385515021,717,717,717,717,10
|
|
20230808,130700,385507851,717,714,717,714,111
|
|
20230808,130600,385428268,713,711,713,711,1759
|
|
20230808,130500,384176189,707,719,719,707,37502
|
|
20230808,130400,357545890,724,721,726,721,20000
|
|
20230808,130300,343050728,722,712,722,707,29678
|
|
20230808,130200,321901294,712,715,715,712,2930
|
|
20230808,130100,319811897,714,717,717,714,22257
|
|
20230808,130000,303893082,721,721,721,717,3
|
|
20230808,125900,303890923,716,716,718,715,31119
|
|
20230808,125800,281624960,716,723,723,716,31017
|
|
20230808,125700,259352365,724,724,724,724,500
|
|
20230808,125600,258990365,723,726,726,723,2655
|
|
20230808,125500,257068249,724,726,728,724,8156
|
|
20230808,125400,251156933,726,730,730,726,11199
|
|
20230808,125300,243013855,733,732,733,732,4
|
|
20230808,125200,243010926,732,732,732,732,10000
|
|
20230808,125100,235690926,733,733,733,733,0
|
|
20230808,125000,235690926,733,731,733,731,151
|
|
20230808,124900,235580431,733,733,733,733,0
|
|
20230808,124800,235580431,733,733,733,733,200
|
|
20230808,124700,235433831,733,733,733,733,0
|
|
20230808,124600,235433831,733,733,733,733,0
|
|
20230808,124500,235433831,733,733,733,733,200
|
|
20230808,124400,235287231,734,734,734,734,300
|
|
20230808,124300,235067031,734,734,734,734,0
|
|
20230808,124200,235067031,734,732,734,732,252
|
|
20230808,124100,234882565,732,732,732,732,0
|
|
20230808,124000,234882565,732,732,732,732,2389
|
|
20230808,123900,233133817,732,732,732,732,0
|
|
20230808,123800,233133817,732,731,732,731,1001
|
|
20230808,123700,232402085,730,730,730,730,0
|
|
20230808,123600,232402085,730,730,730,730,0
|
|
20230808,123500,232402085,730,730,730,730,0
|
|
20230808,123400,232402085,730,730,730,730,931
|
|
20230808,123300,231722455,732,732,732,732,0
|
|
20230808,123200,231722455,732,732,732,732,0
|
|
20230808,123100,231722455,732,732,732,732,7
|
|
20230808,123000,231717331,732,732,732,732,0
|
|
20230808,122900,231717331,732,732,732,732,0
|
|
20230808,122800,231717331,732,731,732,730,332
|
|
20230808,122700,231474878,731,731,731,731,740
|
|
20230808,122600,230933938,731,731,731,731,101
|
|
20230808,122500,230860107,731,730,731,730,1698
|
|
20230808,122400,229620566,730,730,730,730,0
|
|
20230808,122300,229620566,730,730,730,730,0
|
|
20230808,122200,229620566,730,730,730,730,14
|
|
20230808,122100,229610346,730,730,730,730,980
|
|
20230808,122000,228894946,730,729,730,729,51
|
|
20230808,121900,228857766,729,731,731,729,1434
|
|
20230808,121800,227812169,731,731,731,731,3
|
|
20230808,121700,227809976,731,731,731,731,50
|
|
20230808,121600,227773426,731,730,731,730,4234
|
|
20230808,121500,224682605,730,730,730,730,0
|
|
20230808,121400,224682605,730,731,731,730,1774
|
|
20230808,121300,223387578,731,731,731,731,0
|
|
20230808,121200,223387578,731,731,731,731,13
|
|
20230808,121100,223378075,731,731,731,731,20
|
|
20230808,121000,223363455,732,732,732,732,0
|
|
20230808,120900,223363455,732,732,732,732,0
|
|
20230808,120800,223363455,732,732,732,732,0
|
|
20230808,120700,223363455,732,730,732,730,6
|
|
20230808,120600,223359071,730,732,732,730,3543
|
|
20230808,120500,220768640,732,732,732,732,0
|
|
20230808,120400,220768640,732,732,732,732,0
|
|
20230808,120300,220768640,732,732,732,732,0
|
|
20230808,120200,220768640,732,732,732,732,0
|
|
20230808,120100,220768640,732,732,732,732,0
|
|
20230808,120000,220768640,732,732,732,732,0
|
|
20230808,115900,220768640,732,732,732,732,743
|
|
20230808,115800,220224764,733,734,734,733,3686
|
|
20230808,115700,217521069,735,735,735,735,0
|
|
20230808,115600,217521069,735,735,735,735,0
|
|
20230808,115500,217521069,735,737,737,735,28
|
|
20230808,115400,217500470,736,736,738,736,501
|
|
20230808,115300,217131732,738,738,738,738,0
|
|
20230808,115200,217131732,738,738,738,738,0
|
|
20230808,115100,217131732,738,738,738,738,0
|
|
20230808,115000,217131732,738,738,738,738,0
|
|
20230808,114900,217131732,738,738,738,738,0
|
|
20230808,114800,217131732,738,738,738,738,0
|
|
20230808,114700,217131732,738,738,738,738,0
|
|
20230808,114600,217131732,738,734,738,734,2
|
|
20230808,114500,217130260,738,738,738,738,0
|
|
20230808,114400,217130260,738,738,738,738,0
|
|
20230808,114300,217130260,738,738,738,738,0
|
|
20230808,114200,217130260,738,738,738,738,0
|
|
20230808,114100,217130260,738,738,738,738,0
|
|
20230808,114000,217130260,738,738,738,738,45
|
|
20230808,113900,217097050,737,734,737,734,5618
|
|
20230808,113800,212957724,734,733,734,733,5636
|
|
20230808,113700,208826275,733,732,733,732,111
|
|
20230808,113600,208745012,733,733,733,733,0
|
|
20230808,113500,208745012,733,733,733,733,1742
|
|
20230808,113400,207468126,733,734,734,733,580
|
|
20230808,113300,207042455,735,735,735,735,0
|
|
20230808,113200,207042455,735,735,735,735,40
|
|
20230808,113100,207013055,735,735,735,735,10
|
|
20230808,113000,207005705,735,735,735,735,21
|
|
20230808,112900,206990270,735,735,735,735,6
|
|
20230808,112800,206985860,735,735,735,735,0
|
|
20230808,112700,206985860,735,734,735,734,2
|
|
20230808,112600,206984391,735,735,735,735,1
|
|
20230808,112500,206983656,733,733,733,733,160
|
|
20230808,112400,206866376,735,735,735,735,0
|
|
20230808,112300,206866376,735,735,735,735,0
|
|
20230808,112200,206866376,735,735,735,735,3000
|
|
20230808,112100,204661376,735,735,735,735,6
|
|
20230808,112000,204656966,734,734,734,734,0
|
|
20230808,111900,204656966,734,734,734,734,0
|
|
20230808,111800,204656966,734,735,735,734,49
|
|
20230808,111700,204620999,736,736,736,736,0
|
|
20230808,111600,204620999,736,734,736,734,294
|
|
20230808,111500,204405188,734,734,734,733,74
|
|
20230808,111400,204350873,734,734,734,734,1
|
|
20230808,111300,204350139,734,734,734,734,4
|
|
20230808,111200,204347203,734,733,734,733,268
|
|
20230808,111100,204150525,733,734,734,733,15721
|
|
20230808,111000,192611560,737,737,737,734,13860
|
|
20230808,110900,182421889,737,737,737,737,100
|
|
20230808,110800,182348189,738,738,738,738,72
|
|
20230808,110700,182295053,738,738,738,738,0
|
|
20230808,110600,182295053,738,738,738,738,1
|
|
20230808,110500,182294315,736,737,737,736,1648
|
|
20230808,110400,181080546,739,739,739,739,0
|
|
20230808,110300,181080546,739,739,739,739,0
|
|
20230808,110200,181080546,739,737,739,737,1001
|
|
20230808,110100,180342807,739,739,739,739,0
|
|
20230808,110000,180342807,739,738,739,738,738
|
|
20230808,105900,179798162,741,741,741,741,0
|
|
20230808,105800,179798162,741,740,741,739,2224
|
|
20230808,105700,178154614,740,740,740,740,10
|
|
20230808,105600,178147214,741,741,742,741,32
|
|
20230808,105500,178123501,741,740,741,740,7001
|
|
20230808,105400,172938760,740,740,740,740,0
|
|
20230808,105300,172938760,740,740,740,740,0
|
|
20230808,105200,172938760,740,740,740,740,1
|
|
20230808,105100,172938020,738,740,740,738,1213
|
|
20230808,105000,172042624,740,740,740,739,3525
|
|
20230808,104900,169435944,743,743,743,743,0
|
|
20230808,104800,169435944,743,743,743,743,0
|
|
20230808,104700,169435944,743,743,743,743,0
|
|
20230808,104600,169435944,743,743,743,743,0
|
|
20230808,104500,169435944,743,743,743,743,1
|
|
20230808,104400,169435201,741,742,742,741,2021
|
|
20230808,104300,167936621,743,743,743,743,1019
|
|
20230808,104200,167179504,745,745,745,745,0
|
|
20230808,104100,167179504,745,744,745,744,2701
|
|
20230808,104000,165169959,744,744,744,744,181
|
|
20230808,103900,165035295,747,748,748,745,113
|
|
20230808,103800,164951105,748,748,748,748,1
|
|
20230808,103700,164950357,745,747,748,745,1634
|
|
20230808,103600,163728167,748,748,748,748,0
|
|
20230808,103500,163728167,748,748,748,745,5201
|
|
20230808,103400,159849201,747,750,750,747,436
|
|
20230808,103300,159523503,751,750,751,750,2011
|
|
20230808,103200,158015242,751,746,751,746,11794
|
|
20230808,103100,149189049,747,747,748,747,992
|
|
20230808,103000,148448023,748,747,748,747,2083
|
|
20230808,102900,146891450,746,749,749,746,3898
|
|
20230808,102800,143972575,749,746,749,745,23066
|
|
20230808,102700,126777873,747,741,747,741,10027
|
|
20230808,102600,119310411,741,740,741,740,2455
|
|
20230808,102500,117493710,740,737,740,737,5019
|
|
20230808,102400,113794686,738,740,740,738,5202
|
|
20230808,102300,109952373,741,740,741,740,2202
|
|
20230808,102200,108322891,743,743,743,743,0
|
|
20230808,102100,108322891,743,741,743,741,3347
|
|
20230808,102000,105840315,740,740,740,740,201
|
|
20230808,101900,105691575,741,741,741,741,22
|
|
20230808,101800,105675273,740,740,740,739,2989
|
|
20230808,101700,103464578,738,739,739,738,2107
|
|
20230808,101600,101907802,740,740,740,740,0
|
|
20230808,101500,101907802,740,737,740,737,669
|
|
20230808,101400,101414542,737,736,738,735,5481
|
|
20230808,101300,97376407,735,735,735,735,3900
|
|
20230808,101200,94509907,738,739,739,738,10076
|
|
20230808,101100,87073791,740,740,740,740,3
|
|
20230808,101000,87071571,740,740,740,740,0
|
|
20230808,100900,87071571,740,739,740,739,23
|
|
20230808,100800,87054573,739,740,740,739,84
|
|
20230808,100700,86992491,740,740,740,740,0
|
|
20230808,100600,86992491,740,740,740,740,10
|
|
20230808,100500,86985091,739,740,740,739,255
|
|
20230808,100400,86796413,740,740,740,740,0
|
|
20230808,100300,86796413,740,739,740,739,300
|
|
20230808,100200,86574423,740,740,740,740,10
|
|
20230808,100100,86567023,740,738,740,738,268
|
|
20230808,100000,86369233,738,738,738,738,1
|
|
20230808,095900,86368495,738,738,738,734,1009
|
|
20230808,095800,85626884,738,738,738,738,1
|
|
20230808,095700,85626146,738,738,738,738,0
|
|
20230808,095600,85626146,738,735,738,735,1103
|
|
20230808,095500,84815435,737,740,740,737,2617
|
|
20230808,095400,82884050,740,740,740,740,0
|
|
20230808,095300,82884050,740,741,741,740,202
|
|
20230808,095200,82734568,742,741,742,741,5
|
|
20230808,095100,82730862,742,741,742,741,6
|
|
20230808,095000,82726414,741,740,742,740,104
|
|
20230808,094900,82649447,740,740,740,739,4
|
|
20230808,094800,82646489,739,739,742,739,112
|
|
20230808,094700,82563697,739,741,741,739,670
|
|
20230808,094600,82068314,742,742,742,742,2
|
|
20230808,094500,82066830,743,741,743,741,12
|
|
20230808,094400,82057926,741,741,741,741,7
|
|
20230808,094300,82052739,743,740,743,740,4174
|
|
20230808,094200,78960085,741,741,741,741,0
|
|
20230808,094100,78960085,741,741,741,741,150
|
|
20230808,094000,78848935,741,741,741,740,6560
|
|
20230808,093900,73988000,743,742,743,741,744
|
|
20230808,093800,73436625,743,743,743,743,2015
|
|
20230808,093700,71939480,743,743,743,743,0
|
|
20230808,093600,71939480,743,743,743,743,102
|
|
20230808,093500,71863694,743,743,743,743,10
|
|
20230808,093400,71856264,743,743,743,743,3
|
|
20230808,093300,71854035,743,743,743,741,1659
|
|
20230808,093200,70624605,743,743,743,743,21
|
|
20230808,093100,70609002,743,743,743,742,10177
|
|
20230808,093000,63047649,743,743,743,743,23
|
|
20230808,092900,63030560,743,742,743,742,201
|
|
20230808,092800,62881417,743,743,743,743,0
|
|
20230808,092700,62881417,743,742,744,742,2843
|
|
20230808,092600,60771822,746,745,746,742,1408
|
|
20230808,092500,59725716,746,744,746,744,2974
|
|
20230808,092400,57509611,744,745,745,744,1995
|
|
20230808,092300,56023347,744,743,744,743,65
|
|
20230808,092200,55975020,743,740,743,740,131
|
|
20230808,092100,55877777,740,743,745,740,3061
|
|
20230808,092000,53597962,740,742,745,740,27400
|
|
20230808,091900,33198487,744,734,744,734,7060
|
|
20230808,091800,27986913,734,735,735,733,176
|
|
20230808,091700,27857745,735,735,735,735,0
|
|
20230808,091600,27857745,735,734,735,734,21
|
|
20230808,091500,27842330,735,735,735,735,0
|
|
20230808,091400,27842330,735,734,735,734,515
|
|
20230808,091300,27464313,735,735,735,734,31
|
|
20230808,091200,27441553,735,733,735,733,2445
|
|
20230808,091100,25646956,733,731,733,731,3930
|
|
20230808,091000,22773118,732,733,735,732,1725
|
|
20230808,090900,21508773,734,737,737,734,1711
|
|
20230808,090800,20250898,737,736,737,736,1014
|
|
20230808,090700,19503593,737,737,737,737,11
|
|
20230808,090600,19495486,737,736,737,736,39
|
|
20230808,090500,19466781,735,733,735,733,530
|
|
20230808,090400,19078206,733,735,735,732,1379
|
|
20230808,090300,18068664,736,736,736,736,2
|
|
20230808,090200,18067192,736,732,736,732,1951
|
|
20230808,090100,16635943,732,730,732,727,58
|
|
20230808,090000,16593700,730,726,730,726,22855
|