611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190800,726057325,740,740,740,740,25618
|
|
20230810,190700,726057325,740,740,740,740,0
|
|
20230810,190600,726057325,740,740,740,740,0
|
|
20230810,190500,726057325,740,740,740,740,0
|
|
20230810,190400,726057325,740,740,740,740,0
|
|
20230810,190300,726057325,740,740,740,740,0
|
|
20230810,190200,726057325,740,740,740,740,0
|
|
20230810,190100,726057325,740,740,740,740,0
|
|
20230810,190000,726057325,740,740,740,740,0
|
|
20230810,185900,726057325,740,740,740,740,0
|
|
20230810,185800,726057325,740,740,740,740,0
|
|
20230810,185700,726057325,740,740,740,740,0
|
|
20230810,185600,726057325,740,740,740,740,0
|
|
20230810,185500,726057325,740,740,740,740,0
|
|
20230810,185400,726057325,740,740,740,740,0
|
|
20230810,185300,726057325,740,740,740,740,0
|
|
20230810,185200,726057325,740,740,740,740,0
|
|
20230810,185100,726057325,740,740,740,740,0
|
|
20230810,185000,726057325,740,740,740,740,0
|
|
20230810,184900,726057325,740,740,740,740,0
|
|
20230810,184800,726057325,740,740,740,740,0
|
|
20230810,184700,726057325,740,740,740,740,0
|
|
20230810,184600,726057325,740,740,740,740,0
|
|
20230810,184500,726057325,740,740,740,740,0
|
|
20230810,184400,726057325,740,740,740,740,0
|
|
20230810,184300,726057325,740,740,740,740,0
|
|
20230810,184200,726057325,740,740,740,740,0
|
|
20230810,184100,726057325,740,740,740,740,0
|
|
20230810,184000,726057325,740,740,740,740,0
|
|
20230810,183900,726057325,740,740,740,740,0
|
|
20230810,183800,726057325,740,740,740,740,25618
|
|
20230810,183700,726057325,740,740,740,740,0
|
|
20230810,183600,726057325,740,740,740,740,0
|
|
20230810,183500,726057325,740,740,740,740,0
|
|
20230810,183400,726057325,740,740,740,740,0
|
|
20230810,183300,726057325,740,740,740,740,0
|
|
20230810,183200,726057325,740,740,740,740,0
|
|
20230810,183100,726057325,740,740,740,740,0
|
|
20230810,183000,726057325,740,740,740,740,0
|
|
20230810,182900,726057325,740,740,740,740,0
|
|
20230810,182800,726057325,740,740,740,740,0
|
|
20230810,182700,726057325,740,740,740,740,0
|
|
20230810,182600,726057325,740,740,740,740,0
|
|
20230810,182500,726057325,740,740,740,740,0
|
|
20230810,182400,726057325,740,740,740,740,0
|
|
20230810,182300,726057325,740,740,740,740,0
|
|
20230810,182200,726057325,740,740,740,740,0
|
|
20230810,182100,726057325,740,740,740,740,0
|
|
20230810,182000,726057325,740,740,740,740,0
|
|
20230810,181900,726057325,740,740,740,740,0
|
|
20230810,181800,726057325,740,740,740,740,0
|
|
20230810,181700,726057325,740,740,740,740,0
|
|
20230810,181600,726057325,740,740,740,740,0
|
|
20230810,181500,726057325,740,740,740,740,0
|
|
20230810,181400,726057325,740,740,740,740,0
|
|
20230810,181300,726057325,740,740,740,740,0
|
|
20230810,181200,726057325,740,740,740,740,0
|
|
20230810,181100,726057325,740,740,740,740,0
|
|
20230810,181000,726057325,740,740,740,740,0
|
|
20230810,180900,726057325,740,740,740,740,0
|
|
20230810,180800,726057325,740,740,740,740,25618
|
|
20230810,180700,726057325,740,740,740,740,0
|
|
20230810,180600,726057325,740,740,740,740,0
|
|
20230810,180500,726057325,740,740,740,740,0
|
|
20230810,180400,726057325,740,740,740,740,0
|
|
20230810,180300,726057325,740,740,740,740,0
|
|
20230810,180200,726057325,740,740,740,740,0
|
|
20230810,180100,726057325,740,740,740,740,0
|
|
20230810,180000,726057325,740,740,740,740,0
|
|
20230810,175900,726057325,740,740,740,740,0
|
|
20230810,175800,726057325,740,740,740,740,0
|
|
20230810,175700,726057325,740,740,740,740,0
|
|
20230810,175600,726057325,740,740,740,740,0
|
|
20230810,175500,726057325,740,740,740,740,0
|
|
20230810,175400,726057325,740,740,740,740,0
|
|
20230810,175300,726057325,740,740,740,740,0
|
|
20230810,175200,726057325,740,740,740,740,0
|
|
20230810,175100,726057325,740,740,740,740,0
|
|
20230810,175000,726057325,740,740,740,740,0
|
|
20230810,174900,726057325,740,740,740,740,0
|
|
20230810,174800,726057325,740,740,740,740,0
|
|
20230810,174700,726057325,740,740,740,740,0
|
|
20230810,174600,726057325,740,740,740,740,0
|
|
20230810,174500,726057325,740,740,740,740,0
|
|
20230810,174400,726057325,740,740,740,740,0
|
|
20230810,174300,726057325,740,740,740,740,0
|
|
20230810,174200,726057325,740,740,740,740,0
|
|
20230810,174100,726057325,740,740,740,740,0
|
|
20230810,174000,726057325,740,740,740,740,0
|
|
20230810,173900,726057325,740,740,740,740,0
|
|
20230810,173800,726057325,740,740,740,740,25618
|
|
20230810,173700,726057325,740,740,740,740,0
|
|
20230810,173600,726057325,740,740,740,740,0
|
|
20230810,173500,726057325,740,740,740,740,0
|
|
20230810,173400,726057325,740,740,740,740,0
|
|
20230810,173300,726057325,740,740,740,740,0
|
|
20230810,173200,726057325,740,740,740,740,0
|
|
20230810,173100,726057325,740,740,740,740,0
|
|
20230810,173000,726057325,740,740,740,740,0
|
|
20230810,172900,726057325,740,740,740,740,0
|
|
20230810,172800,726057325,740,740,740,740,0
|
|
20230810,172700,726057325,740,740,740,740,0
|
|
20230810,172600,726057325,740,740,740,740,0
|
|
20230810,172500,726057325,740,740,740,740,0
|
|
20230810,172400,726057325,740,740,740,740,0
|
|
20230810,172300,726057325,740,740,740,740,0
|
|
20230810,172200,726057325,740,740,740,740,0
|
|
20230810,172100,726057325,740,740,740,740,0
|
|
20230810,172000,726057325,740,740,740,740,0
|
|
20230810,171900,726057325,740,740,740,740,0
|
|
20230810,171800,726057325,740,740,740,740,0
|
|
20230810,171700,726057325,740,740,740,740,0
|
|
20230810,171600,726057325,740,740,740,740,0
|
|
20230810,171500,726057325,740,740,740,740,0
|
|
20230810,171400,726057325,740,740,740,740,0
|
|
20230810,171300,726057325,740,740,740,740,0
|
|
20230810,171200,726057325,740,740,740,740,0
|
|
20230810,171100,726057325,740,740,740,740,0
|
|
20230810,171000,726057325,740,740,740,740,0
|
|
20230810,170900,726057325,740,740,740,740,0
|
|
20230810,170800,726057325,740,740,740,740,25618
|
|
20230810,170700,726057325,740,740,740,740,0
|
|
20230810,170600,726057325,740,740,740,740,0
|
|
20230810,170500,726057325,740,740,740,740,0
|
|
20230810,170400,726057325,740,740,740,740,0
|
|
20230810,170300,726057325,740,740,740,740,0
|
|
20230810,170200,726057325,740,740,740,740,0
|
|
20230810,170100,726057325,740,740,740,740,0
|
|
20230810,170000,726057325,740,740,740,740,0
|
|
20230810,165900,726057325,740,740,740,740,0
|
|
20230810,165800,726057325,740,740,740,740,0
|
|
20230810,165700,726057325,740,740,740,740,0
|
|
20230810,165600,726057325,740,740,740,740,0
|
|
20230810,165500,726057325,740,740,740,740,0
|
|
20230810,165400,726057325,740,740,740,740,0
|
|
20230810,165300,726057325,740,740,740,740,0
|
|
20230810,165200,726057325,740,740,740,740,0
|
|
20230810,165100,726057325,740,740,740,740,0
|
|
20230810,165000,726057325,740,740,740,740,0
|
|
20230810,164900,726057325,740,740,740,740,0
|
|
20230810,164800,726057325,740,740,740,740,0
|
|
20230810,164700,726057325,740,740,740,740,0
|
|
20230810,164600,726057325,740,740,740,740,0
|
|
20230810,164500,726057325,740,740,740,740,0
|
|
20230810,164400,726057325,740,740,740,740,0
|
|
20230810,164300,726057325,740,740,740,740,0
|
|
20230810,164200,726057325,740,740,740,740,0
|
|
20230810,164100,726057325,740,740,740,740,0
|
|
20230810,164000,726057325,740,740,740,740,0
|
|
20230810,163900,726057325,740,740,740,740,0
|
|
20230810,163800,726057325,740,740,740,740,25618
|
|
20230810,163700,726057325,740,740,740,740,0
|
|
20230810,163600,726057325,740,740,740,740,0
|
|
20230810,163500,726057325,740,740,740,740,0
|
|
20230810,163400,726057325,740,740,740,740,0
|
|
20230810,163300,726057325,740,740,740,740,0
|
|
20230810,163200,726057325,740,740,740,740,0
|
|
20230810,163100,726057325,740,740,740,740,0
|
|
20230810,163000,726057325,740,740,740,740,0
|
|
20230810,162900,726057325,740,740,740,740,0
|
|
20230810,162800,726057325,740,740,740,740,0
|
|
20230810,162700,726057325,740,740,740,740,0
|
|
20230810,162600,726057325,740,740,740,740,0
|
|
20230810,162500,726057325,740,740,740,740,0
|
|
20230810,162400,726057325,740,740,740,740,0
|
|
20230810,162300,726057325,740,740,740,740,0
|
|
20230810,162200,726057325,740,740,740,740,0
|
|
20230810,162100,726057325,740,740,740,740,0
|
|
20230810,162000,726057325,740,740,740,740,0
|
|
20230810,161900,726057325,740,740,740,740,0
|
|
20230810,161800,726057325,740,740,740,740,0
|
|
20230810,161700,726057325,740,740,740,740,0
|
|
20230810,161600,726057325,740,740,740,740,0
|
|
20230810,161500,726057325,740,740,740,740,0
|
|
20230810,161400,726057325,740,740,740,740,0
|
|
20230810,161300,726057325,740,740,740,740,0
|
|
20230810,161200,726057325,740,740,740,740,0
|
|
20230810,161100,726057325,740,740,740,740,0
|
|
20230810,161000,726057325,740,740,740,740,0
|
|
20230810,160900,726057325,740,740,740,740,0
|
|
20230810,160800,726057325,740,740,740,740,25618
|
|
20230810,160700,726057325,740,740,740,740,0
|
|
20230810,160600,726057325,740,740,740,740,0
|
|
20230810,160500,726057325,740,740,740,740,0
|
|
20230810,160400,726057325,740,740,740,740,0
|
|
20230810,160300,726057325,740,740,740,740,0
|
|
20230810,160200,726057325,740,740,740,740,0
|
|
20230810,160100,726057325,740,740,740,740,0
|
|
20230810,160000,726057325,740,740,740,740,0
|
|
20230810,155900,726057325,740,740,740,740,0
|
|
20230810,155800,726057325,740,740,740,740,0
|
|
20230810,155700,726057325,740,740,740,740,0
|
|
20230810,155600,726057325,740,740,740,740,0
|
|
20230810,155500,726057325,740,740,740,740,0
|
|
20230810,155400,726057325,740,740,740,740,0
|
|
20230810,155300,726057325,740,740,740,740,0
|
|
20230810,155200,726057325,740,740,740,740,0
|
|
20230810,155100,726057325,740,740,740,740,0
|
|
20230810,155000,726057325,740,740,740,740,0
|
|
20230810,154900,726057325,740,740,740,740,0
|
|
20230810,154800,726057325,740,740,740,740,0
|
|
20230810,154700,726057325,740,740,740,740,0
|
|
20230810,154600,726057325,740,740,740,740,0
|
|
20230810,154500,726057325,740,740,740,740,0
|
|
20230810,154400,726057325,740,740,740,740,0
|
|
20230810,154300,726057325,740,740,740,740,0
|
|
20230810,154200,726057325,740,740,740,740,0
|
|
20230810,154100,726057325,740,740,740,740,0
|
|
20230810,154000,726057325,740,740,740,740,0
|
|
20230810,153900,726057325,740,740,740,740,0
|
|
20230810,153800,726057325,740,740,740,740,25618
|
|
20230810,153700,726057325,740,740,740,740,0
|
|
20230810,153600,726057325,740,740,740,740,0
|
|
20230810,153500,726057325,740,740,740,740,0
|
|
20230810,153400,726057325,740,740,740,740,0
|
|
20230810,153300,726057325,740,740,740,740,0
|
|
20230810,153200,726057325,740,740,740,740,0
|
|
20230810,153100,726057325,740,740,740,740,0
|
|
20230810,153000,726057325,740,740,740,740,25618
|
|
20230810,152900,707100005,731,731,731,731,0
|
|
20230810,152800,707100005,731,731,731,731,0
|
|
20230810,152700,707100005,731,731,731,731,0
|
|
20230810,152600,707100005,731,731,731,731,0
|
|
20230810,152500,707100005,731,731,731,731,0
|
|
20230810,152400,707100005,731,731,731,731,0
|
|
20230810,152300,707100005,731,731,731,731,0
|
|
20230810,152200,707100005,731,731,731,731,0
|
|
20230810,152100,707100005,731,731,731,731,0
|
|
20230810,152000,707100005,731,731,731,731,0
|
|
20230810,151900,707100005,731,732,738,730,19291
|
|
20230810,151800,692983409,730,742,742,730,15448
|
|
20230810,151700,681667987,743,741,744,740,3378
|
|
20230810,151600,679165054,744,739,744,739,12157
|
|
20230810,151500,670169081,740,740,741,740,2048
|
|
20230810,151400,668653547,740,737,740,736,17623
|
|
20230810,151300,655642447,736,737,737,736,1178
|
|
20230810,151200,654775327,737,737,737,735,1190
|
|
20230810,151100,653898319,735,735,737,734,13477
|
|
20230810,151000,643980030,734,733,734,733,6116
|
|
20230810,150900,639490947,733,734,734,732,2114
|
|
20230810,150800,637940274,734,733,734,733,813
|
|
20230810,150700,637343993,733,732,733,732,594
|
|
20230810,150600,636909066,732,732,732,730,3657
|
|
20230810,150500,634238192,730,734,735,730,1595
|
|
20230810,150400,633071782,734,730,736,730,8412
|
|
20230810,150300,626913644,735,736,736,730,22404
|
|
20230810,150200,610534570,736,733,736,733,342
|
|
20230810,150100,610282861,736,738,738,733,10308
|
|
20230810,150000,602702003,738,739,739,737,4926
|
|
20230810,145900,599063506,739,735,739,735,3034
|
|
20230810,145800,596825012,732,730,732,730,112
|
|
20230810,145700,596743124,730,739,739,730,39529
|
|
20230810,145600,567809296,737,739,739,736,14401
|
|
20230810,145500,557189549,739,739,741,739,5048
|
|
20230810,145400,553450997,735,741,743,735,51288
|
|
20230810,145300,515625176,741,746,749,741,44232
|
|
20230810,145200,482716165,747,745,747,743,6461
|
|
20230810,145100,477903598,746,753,754,743,35134
|
|
20230810,145000,451672278,753,744,760,744,29713
|
|
20230810,144900,429385904,744,748,748,735,49430
|
|
20230810,144800,392673128,748,738,779,719,211899
|
|
20230810,144700,234052397,738,720,738,719,36985
|
|
20230810,144600,207119216,721,720,721,720,501
|
|
20230810,144500,206758495,722,722,722,722,0
|
|
20230810,144400,206758495,722,722,722,722,0
|
|
20230810,144300,206758495,722,721,723,718,11000
|
|
20230810,144200,198847312,720,720,721,720,2002
|
|
20230810,144100,197405870,723,723,723,720,3743
|
|
20230810,144000,194707936,723,723,723,723,0
|
|
20230810,143900,194707936,723,723,723,723,0
|
|
20230810,143800,194707936,723,721,723,720,3139
|
|
20230810,143700,192445453,722,722,723,722,2019
|
|
20230810,143600,190987730,723,723,723,723,0
|
|
20230810,143500,190987730,723,723,723,723,3164
|
|
20230810,143400,188700158,724,723,724,723,2
|
|
20230810,143300,188698711,723,723,723,723,220
|
|
20230810,143200,188539651,724,724,724,724,383
|
|
20230810,143100,188262359,724,724,724,724,13
|
|
20230810,143000,188252947,724,724,724,724,674
|
|
20230810,142900,187764971,724,724,724,724,2756
|
|
20230810,142800,185769627,722,722,722,722,8967
|
|
20230810,142700,179295453,721,721,721,721,1917
|
|
20230810,142600,177913296,721,721,721,721,83
|
|
20230810,142500,177853453,721,721,721,721,2000
|
|
20230810,142400,176411453,722,722,722,722,146
|
|
20230810,142300,176306041,722,722,722,722,15
|
|
20230810,142200,176295211,722,722,722,722,0
|
|
20230810,142100,176295211,722,722,722,722,0
|
|
20230810,142000,176295211,722,720,722,720,425
|
|
20230810,141900,175989207,720,720,720,720,20
|
|
20230810,141800,175974807,719,719,719,719,0
|
|
20230810,141700,175974807,719,721,721,719,3000
|
|
20230810,141600,173815183,722,722,722,722,8
|
|
20230810,141500,173809407,722,722,722,722,2
|
|
20230810,141400,173807963,723,723,723,723,0
|
|
20230810,141300,173807963,723,723,723,723,0
|
|
20230810,141200,173807963,723,723,723,723,506
|
|
20230810,141100,173442125,723,723,723,723,2074
|
|
20230810,141000,171942623,723,723,723,723,4
|
|
20230810,140900,171939731,722,722,722,722,0
|
|
20230810,140800,171939731,722,722,722,722,952
|
|
20230810,140700,171252387,723,723,723,723,0
|
|
20230810,140600,171252387,723,722,723,722,2
|
|
20230810,140500,171250942,723,723,723,723,0
|
|
20230810,140400,171250942,723,723,723,723,158
|
|
20230810,140300,171136708,723,723,723,723,923
|
|
20230810,140200,170469379,723,722,723,722,730
|
|
20230810,140100,169942318,723,722,723,722,8
|
|
20230810,140000,169936541,723,722,723,722,4579
|
|
20230810,135900,166630501,723,723,723,723,0
|
|
20230810,135800,166630501,723,723,723,723,0
|
|
20230810,135700,166630501,723,723,723,723,0
|
|
20230810,135600,166630501,723,723,723,723,1
|
|
20230810,135500,166629778,721,721,721,721,0
|
|
20230810,135400,166629778,721,721,721,721,0
|
|
20230810,135300,166629778,721,721,721,721,0
|
|
20230810,135200,166629778,721,723,723,721,1086
|
|
20230810,135100,165846036,723,723,723,722,302
|
|
20230810,135000,165627990,722,722,722,722,900
|
|
20230810,134900,164978190,722,722,722,722,600
|
|
20230810,134800,164544990,723,723,723,723,0
|
|
20230810,134700,164544990,723,723,723,723,1
|
|
20230810,134600,164544267,723,723,723,723,0
|
|
20230810,134500,164544267,723,723,723,723,0
|
|
20230810,134400,164544267,723,723,723,723,76
|
|
20230810,134300,164489319,723,723,723,723,0
|
|
20230810,134200,164489319,723,723,723,723,0
|
|
20230810,134100,164489319,723,723,723,723,2127
|
|
20230810,134000,162951498,724,724,724,724,0
|
|
20230810,133900,162951498,724,724,724,724,0
|
|
20230810,133800,162951498,724,724,724,724,4
|
|
20230810,133700,162948602,724,724,724,724,0
|
|
20230810,133600,162948602,724,724,724,724,0
|
|
20230810,133500,162948602,724,724,724,724,6
|
|
20230810,133400,162944258,724,724,724,724,0
|
|
20230810,133300,162944258,724,724,724,724,103
|
|
20230810,133200,162869686,724,724,724,724,116
|
|
20230810,133100,162785702,723,723,723,723,84
|
|
20230810,133000,162724970,724,723,724,723,684
|
|
20230810,132900,162230434,723,723,723,723,0
|
|
20230810,132800,162230434,723,723,723,721,1002
|
|
20230810,132700,161507988,721,721,721,721,4
|
|
20230810,132600,161505104,720,720,720,720,0
|
|
20230810,132500,161505104,720,720,720,720,0
|
|
20230810,132400,161505104,720,721,721,720,1500
|
|
20230810,132300,160425056,720,720,720,720,312
|
|
20230810,132200,160200416,723,723,723,723,0
|
|
20230810,132100,160200416,723,723,723,723,0
|
|
20230810,132000,160200416,723,723,723,723,0
|
|
20230810,131900,160200416,723,722,723,719,212
|
|
20230810,131800,160047246,723,723,723,723,0
|
|
20230810,131700,160047246,723,722,723,722,209
|
|
20230810,131600,159896140,714,721,721,714,1690
|
|
20230810,131500,158681646,725,725,725,725,0
|
|
20230810,131400,158681646,725,725,725,725,0
|
|
20230810,131300,158681646,725,724,725,723,5
|
|
20230810,131200,158678026,725,720,726,718,17
|
|
20230810,131100,158665771,710,727,728,710,71403
|
|
20230810,131000,107519047,728,729,730,728,2467
|
|
20230810,130900,105723023,730,730,730,730,28
|
|
20230810,130800,105702583,730,730,730,730,0
|
|
20230810,130700,105702583,730,730,730,730,0
|
|
20230810,130600,105702583,730,730,730,730,0
|
|
20230810,130500,105702583,730,729,730,729,52
|
|
20230810,130400,105664624,730,728,730,728,3
|
|
20230810,130300,105662437,730,730,730,730,10
|
|
20230810,130200,105655137,730,730,730,730,0
|
|
20230810,130100,105655137,730,730,730,730,0
|
|
20230810,130000,105655137,730,728,730,728,3
|
|
20230810,125900,105652950,730,730,730,730,6
|
|
20230810,125800,105648570,730,727,730,727,500
|
|
20230810,125700,105285065,728,730,730,728,4
|
|
20230810,125600,105282148,729,728,731,728,8
|
|
20230810,125500,105276312,728,728,728,728,0
|
|
20230810,125400,105276312,728,728,728,728,1
|
|
20230810,125300,105275584,728,728,728,728,17
|
|
20230810,125200,105263208,727,728,728,727,1267
|
|
20230810,125100,104342084,728,731,731,728,6942
|
|
20230810,125000,99288246,732,732,732,732,1002
|
|
20230810,124900,98554782,730,730,730,730,0
|
|
20230810,124800,98554782,730,730,730,730,1014
|
|
20230810,124700,97814562,730,732,732,730,11
|
|
20230810,124600,97806512,733,733,733,733,100
|
|
20230810,124500,97733212,733,733,733,733,0
|
|
20230810,124400,97733212,733,733,733,733,0
|
|
20230810,124300,97733212,733,733,733,733,11
|
|
20230810,124200,97725149,733,732,734,732,65
|
|
20230810,124100,97677506,730,730,733,730,60
|
|
20230810,124000,97633682,730,733,733,730,58
|
|
20230810,123900,97591171,733,733,733,733,1
|
|
20230810,123800,97590438,731,734,734,731,73
|
|
20230810,123700,97537063,734,733,734,733,1771
|
|
20230810,123600,96237879,733,732,733,732,3004
|
|
20230810,123500,94038950,732,732,732,731,34
|
|
20230810,123400,94014092,732,731,732,731,1691
|
|
20230810,123300,92777970,731,730,731,730,1649
|
|
20230810,123200,91573221,731,731,731,731,0
|
|
20230810,123100,91573221,731,729,731,729,70
|
|
20230810,123000,91522155,729,729,729,729,0
|
|
20230810,122900,91522155,729,729,729,729,5
|
|
20230810,122800,91518510,730,729,730,729,1077
|
|
20230810,122700,90732333,730,730,730,730,0
|
|
20230810,122600,90732333,730,729,730,729,38
|
|
20230810,122500,90704630,730,729,730,729,2
|
|
20230810,122400,90703171,730,730,730,730,0
|
|
20230810,122300,90703171,730,730,730,730,1
|
|
20230810,122200,90702441,727,730,730,727,4001
|
|
20230810,122100,87793711,727,727,727,727,0
|
|
20230810,122000,87793711,727,727,727,727,0
|
|
20230810,121900,87793711,727,727,727,727,757
|
|
20230810,121800,87243372,727,727,727,727,243
|
|
20230810,121700,87066711,728,728,728,728,9
|
|
20230810,121600,87060159,728,728,728,728,0
|
|
20230810,121500,87060159,728,728,728,728,0
|
|
20230810,121400,87060159,728,728,728,728,11
|
|
20230810,121300,87052151,729,729,729,729,0
|
|
20230810,121200,87052151,729,729,729,729,289
|
|
20230810,121100,86841470,729,729,729,729,1026
|
|
20230810,121000,86093516,729,729,729,729,2
|
|
20230810,120900,86092058,729,729,729,729,0
|
|
20230810,120800,86092058,729,729,729,729,0
|
|
20230810,120700,86092058,729,729,729,729,33
|
|
20230810,120600,86068001,730,727,730,727,6154
|
|
20230810,120500,81578796,727,727,727,727,5
|
|
20230810,120400,81575161,728,727,728,727,114
|
|
20230810,120300,81492282,728,728,728,728,1
|
|
20230810,120200,81491554,727,728,728,727,2926
|
|
20230810,120100,79363559,728,728,728,728,209
|
|
20230810,120000,79211407,728,728,728,728,1
|
|
20230810,115900,79210679,728,728,728,728,26
|
|
20230810,115800,79191751,728,728,728,728,0
|
|
20230810,115700,79191751,728,728,728,728,30
|
|
20230810,115600,79169911,728,728,728,728,2
|
|
20230810,115500,79168455,727,727,727,727,805
|
|
20230810,115400,78583220,728,728,728,728,35
|
|
20230810,115300,78557740,727,727,727,727,239
|
|
20230810,115200,78383987,727,727,727,727,17
|
|
20230810,115100,78371628,727,727,727,727,0
|
|
20230810,115000,78371628,727,726,727,726,10
|
|
20230810,114900,78364365,727,726,727,726,23
|
|
20230810,114800,78347653,726,725,726,725,1076
|
|
20230810,114700,77566486,726,726,726,726,0
|
|
20230810,114600,77566486,726,726,726,726,37
|
|
20230810,114500,77539624,726,726,726,726,0
|
|
20230810,114400,77539624,726,726,726,726,0
|
|
20230810,114300,77539624,726,726,726,726,0
|
|
20230810,114200,77539624,726,726,726,726,2
|
|
20230810,114100,77538172,726,726,726,726,1
|
|
20230810,114000,77537446,726,726,726,726,0
|
|
20230810,113900,77537446,726,726,726,726,0
|
|
20230810,113800,77537446,726,726,726,726,1
|
|
20230810,113700,77536720,723,723,723,723,32
|
|
20230810,113600,77513584,724,724,724,724,38
|
|
20230810,113500,77486072,726,726,726,726,0
|
|
20230810,113400,77486072,726,726,726,726,0
|
|
20230810,113300,77486072,726,726,726,726,0
|
|
20230810,113200,77486072,726,726,726,726,10
|
|
20230810,113100,77478812,726,726,726,726,2
|
|
20230810,113000,77477360,723,726,726,723,52
|
|
20230810,112900,77439681,726,726,726,726,1
|
|
20230810,112800,77438955,726,725,726,725,44
|
|
20230810,112700,77407047,724,724,724,724,999
|
|
20230810,112600,76683771,724,724,724,724,517
|
|
20230810,112500,76309463,724,724,724,724,120
|
|
20230810,112400,76222583,724,724,724,724,0
|
|
20230810,112300,76222583,724,724,724,724,500
|
|
20230810,112200,75860583,722,724,724,722,102
|
|
20230810,112100,75786737,722,724,724,722,4
|
|
20230810,112000,75783845,723,723,723,723,0
|
|
20230810,111900,75783845,723,723,723,723,0
|
|
20230810,111800,75783845,723,723,723,723,2011
|
|
20230810,111700,74329892,722,722,722,722,0
|
|
20230810,111600,74329892,722,723,723,722,376
|
|
20230810,111500,74058119,724,724,724,724,0
|
|
20230810,111400,74058119,724,724,724,724,6
|
|
20230810,111300,74053775,724,724,724,724,0
|
|
20230810,111200,74053775,724,724,724,724,0
|
|
20230810,111100,74053775,724,724,724,724,43
|
|
20230810,111000,74022643,724,724,724,724,4
|
|
20230810,110900,74019747,724,724,724,724,201
|
|
20230810,110800,73874223,723,723,723,723,32
|
|
20230810,110700,73851087,724,723,724,723,44
|
|
20230810,110600,73819243,723,721,724,721,518
|
|
20230810,110500,73445760,721,722,722,721,1640
|
|
20230810,110400,72263304,722,725,725,722,3
|
|
20230810,110300,72261135,721,723,723,721,1639
|
|
20230810,110200,71079246,725,725,725,725,0
|
|
20230810,110100,71079246,725,725,725,725,533
|
|
20230810,110000,70692821,726,725,726,725,30
|
|
20230810,105900,70671058,726,726,726,725,47
|
|
20230810,105800,70636979,726,725,726,725,1014
|
|
20230810,105700,69901822,725,725,725,725,4
|
|
20230810,105600,69898922,723,723,723,723,1556
|
|
20230810,105500,68773934,721,721,721,721,364
|
|
20230810,105400,68511490,721,721,721,721,30
|
|
20230810,105300,68489860,723,723,723,723,1
|
|
20230810,105200,68489137,723,723,723,723,37
|
|
20230810,105100,68462386,720,720,720,720,0
|
|
20230810,105000,68462386,720,721,721,720,290
|
|
20230810,104900,68253441,723,723,723,723,0
|
|
20230810,104800,68253441,723,723,723,723,0
|
|
20230810,104700,68253441,723,723,723,723,6
|
|
20230810,104600,68249103,723,723,723,723,0
|
|
20230810,104500,68249103,723,723,723,723,1
|
|
20230810,104400,68248380,721,724,724,721,4076
|
|
20230810,104300,65301792,724,724,724,724,426
|
|
20230810,104200,64993368,724,724,724,724,182
|
|
20230810,104100,64861600,725,725,728,725,2458
|
|
20230810,104000,63077838,726,725,726,725,108
|
|
20230810,103900,62999534,725,724,725,724,154
|
|
20230810,103800,62888034,725,725,725,725,0
|
|
20230810,103700,62888034,725,725,725,725,0
|
|
20230810,103600,62888034,725,725,725,725,91
|
|
20230810,103500,62822059,725,726,726,725,18
|
|
20230810,103400,62808998,726,725,726,725,58
|
|
20230810,103300,62766924,728,728,728,728,0
|
|
20230810,103200,62766924,728,728,728,727,922
|
|
20230810,103100,62096623,728,724,728,724,6043
|
|
20230810,103000,57711454,724,724,724,724,0
|
|
20230810,102900,57711454,724,724,724,724,3
|
|
20230810,102800,57709282,724,724,724,724,1
|
|
20230810,102700,57708558,725,725,725,725,0
|
|
20230810,102600,57708558,725,724,725,724,92
|
|
20230810,102500,57641949,720,724,724,720,31
|
|
20230810,102400,57619615,720,722,722,720,34
|
|
20230810,102300,57595095,724,724,724,724,0
|
|
20230810,102200,57595095,724,723,724,722,13
|
|
20230810,102100,57585696,725,725,725,723,23
|
|
20230810,102000,57569040,721,723,726,720,1397
|
|
20230810,101900,56558739,723,723,723,723,1
|
|
20230810,101800,56558016,723,723,723,723,0
|
|
20230810,101700,56558016,723,722,723,719,3507
|
|
20230810,101600,54032959,723,723,723,723,0
|
|
20230810,101500,54032959,723,722,723,722,405
|
|
20230810,101400,53740148,722,722,722,722,219
|
|
20230810,101300,53582030,722,719,722,719,2392
|
|
20230810,101200,51862119,718,718,718,718,0
|
|
20230810,101100,51862119,718,718,718,718,0
|
|
20230810,101000,51862119,718,718,718,718,0
|
|
20230810,100900,51862119,718,718,718,718,1335
|
|
20230810,100800,50903589,718,719,719,718,2149
|
|
20230810,100700,49360573,719,719,719,719,0
|
|
20230810,100600,49360573,719,719,719,719,200
|
|
20230810,100500,49216773,719,719,719,719,96
|
|
20230810,100400,49147749,718,718,718,717,1824
|
|
20230810,100300,47838159,719,720,720,719,840
|
|
20230810,100200,47233747,721,722,722,721,248
|
|
20230810,100100,47054928,722,722,722,722,193
|
|
20230810,100000,46915582,722,722,722,722,476
|
|
20230810,095900,46571910,722,722,722,722,100
|
|
20230810,095800,46499710,723,722,723,722,268
|
|
20230810,095700,46306194,723,723,723,723,0
|
|
20230810,095600,46306194,723,723,723,723,81
|
|
20230810,095500,46247631,723,723,723,723,1
|
|
20230810,095400,46246908,721,721,721,721,0
|
|
20230810,095300,46246908,721,721,721,721,0
|
|
20230810,095200,46246908,721,721,721,721,343
|
|
20230810,095100,45999605,721,721,721,721,0
|
|
20230810,095000,45999605,721,720,721,720,1000
|
|
20230810,094900,45279604,720,719,720,719,2
|
|
20230810,094800,45278165,721,721,721,718,2351
|
|
20230810,094700,43587373,721,721,721,721,0
|
|
20230810,094600,43587373,721,720,721,720,202
|
|
20230810,094500,43441732,720,720,720,720,7
|
|
20230810,094400,43436692,721,720,721,719,2002
|
|
20230810,094300,41996452,720,721,721,720,6
|
|
20230810,094200,41992131,720,721,721,720,4
|
|
20230810,094100,41989248,721,721,721,721,600
|
|
20230810,094000,41556648,721,721,721,721,1
|
|
20230810,093900,41555927,721,721,721,721,243
|
|
20230810,093800,41380724,723,723,723,723,10
|
|
20230810,093700,41373494,723,723,723,723,1
|
|
20230810,093600,41372771,723,720,723,720,2804
|
|
20230810,093500,39353861,721,722,723,720,1509
|
|
20230810,093400,38266889,720,722,722,720,347
|
|
20230810,093300,38016357,723,723,723,723,0
|
|
20230810,093200,38016357,723,723,723,723,301
|
|
20230810,093100,37798734,723,722,723,722,347
|
|
20230810,093000,37548199,722,720,722,720,282
|
|
20230810,092900,37345059,722,718,722,717,5001
|
|
20230810,092800,33758048,717,718,718,717,100
|
|
20230810,092700,33686293,717,718,718,717,100
|
|
20230810,092600,33614560,717,718,718,717,7679
|
|
20230810,092500,28103993,720,718,720,718,53
|
|
20230810,092400,28065836,718,719,719,718,105
|
|
20230810,092300,27990442,722,723,723,717,5139
|
|
20230810,092200,24299202,723,723,723,723,0
|
|
20230810,092100,24299202,723,723,723,723,791
|
|
20230810,092000,23727309,723,723,723,723,5
|
|
20230810,091900,23723694,723,723,723,723,938
|
|
20230810,091800,23045520,723,723,723,723,0
|
|
20230810,091700,23045520,723,723,723,723,0
|
|
20230810,091600,23045520,723,723,723,723,2
|
|
20230810,091500,23044074,723,723,723,723,572
|
|
20230810,091400,22630518,723,723,723,722,511
|
|
20230810,091300,22261565,723,717,723,717,3493
|
|
20230810,091200,19750294,717,726,726,717,5474
|
|
20230810,091100,15815680,719,721,721,719,4210
|
|
20230810,091000,12783827,722,727,727,722,185
|
|
20230810,090900,12650128,727,723,727,723,3
|
|
20230810,090800,12647951,723,722,723,721,3232
|
|
20230810,090700,10311539,721,720,721,720,1301
|
|
20230810,090600,9373787,721,721,721,720,663
|
|
20230810,090500,8895824,722,724,724,722,3168
|
|
20230810,090400,6605373,723,723,723,723,0
|
|
20230810,090300,6605373,723,728,728,723,807
|
|
20230810,090200,6021182,729,729,729,729,0
|
|
20230810,090100,6021182,729,724,729,723,51
|
|
20230810,090000,5984271,738,723,738,723,8271
|