584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184100,408390391,411,411,411,411,7154
|
|
20230728,184000,408390391,411,411,411,411,0
|
|
20230728,183900,408390391,411,411,411,411,0
|
|
20230728,183800,408390391,411,411,411,411,0
|
|
20230728,183700,408390391,411,411,411,411,0
|
|
20230728,183600,408390391,411,411,411,411,0
|
|
20230728,183500,408390391,411,411,411,411,0
|
|
20230728,183400,408390391,411,411,411,411,0
|
|
20230728,183300,408390391,411,411,411,411,0
|
|
20230728,183200,408390391,411,411,411,411,0
|
|
20230728,183100,408390391,411,411,411,411,0
|
|
20230728,183000,408390391,411,411,411,411,0
|
|
20230728,182900,408390391,411,411,411,411,0
|
|
20230728,182800,408390391,411,411,411,411,0
|
|
20230728,182700,408390391,411,411,411,411,0
|
|
20230728,182600,408390391,411,411,411,411,0
|
|
20230728,182500,408390391,411,411,411,411,0
|
|
20230728,182400,408390391,411,411,411,411,0
|
|
20230728,182300,408390391,411,411,411,411,0
|
|
20230728,182200,408390391,411,411,411,411,0
|
|
20230728,182100,408390391,411,411,411,411,0
|
|
20230728,182000,408390391,411,411,411,411,0
|
|
20230728,181900,408390391,411,411,411,411,0
|
|
20230728,181800,408390391,411,411,411,411,0
|
|
20230728,181700,408390391,411,411,411,411,0
|
|
20230728,181600,408390391,411,411,411,411,0
|
|
20230728,181500,408390391,411,411,411,411,0
|
|
20230728,181400,408390391,411,411,411,411,0
|
|
20230728,181300,408390391,411,411,411,411,0
|
|
20230728,181200,408390391,411,411,411,411,0
|
|
20230728,181100,408390391,411,411,411,411,7154
|
|
20230728,181000,408390391,411,411,411,411,0
|
|
20230728,180900,408390391,411,411,411,411,0
|
|
20230728,180800,408390391,411,411,411,411,0
|
|
20230728,180700,408390391,411,411,411,411,0
|
|
20230728,180600,408390391,411,411,411,411,0
|
|
20230728,180500,408390391,411,411,411,411,0
|
|
20230728,180400,408390391,411,411,411,411,0
|
|
20230728,180300,408390391,411,411,411,411,0
|
|
20230728,180200,408390391,411,411,411,411,0
|
|
20230728,180100,408390391,411,411,411,411,0
|
|
20230728,180000,408390391,411,411,411,411,0
|
|
20230728,175900,408390391,411,411,411,411,0
|
|
20230728,175800,408390391,411,411,411,411,0
|
|
20230728,175700,408390391,411,411,411,411,0
|
|
20230728,175600,408390391,411,411,411,411,0
|
|
20230728,175500,408390391,411,411,411,411,0
|
|
20230728,175400,408390391,411,411,411,411,0
|
|
20230728,175300,408390391,411,411,411,411,0
|
|
20230728,175200,408390391,411,411,411,411,0
|
|
20230728,175100,408390391,411,411,411,411,0
|
|
20230728,175000,408390391,411,411,411,411,0
|
|
20230728,174900,408390391,411,411,411,411,0
|
|
20230728,174800,408390391,411,411,411,411,0
|
|
20230728,174700,408390391,411,411,411,411,0
|
|
20230728,174600,408390391,411,411,411,411,0
|
|
20230728,174500,408390391,411,411,411,411,0
|
|
20230728,174400,408390391,411,411,411,411,0
|
|
20230728,174300,408390391,411,411,411,411,0
|
|
20230728,174200,408390391,411,411,411,411,0
|
|
20230728,174100,408390391,411,411,411,411,7154
|
|
20230728,174000,408390391,411,411,411,411,0
|
|
20230728,173900,408390391,411,411,411,411,0
|
|
20230728,173800,408390391,411,411,411,411,0
|
|
20230728,173700,408390391,411,411,411,411,0
|
|
20230728,173600,408390391,411,411,411,411,0
|
|
20230728,173500,408390391,411,411,411,411,0
|
|
20230728,173400,408390391,411,411,411,411,0
|
|
20230728,173300,408390391,411,411,411,411,0
|
|
20230728,173200,408390391,411,411,411,411,0
|
|
20230728,173100,408390391,411,411,411,411,0
|
|
20230728,173000,408390391,411,411,411,411,0
|
|
20230728,172900,408390391,411,411,411,411,0
|
|
20230728,172800,408390391,411,411,411,411,0
|
|
20230728,172700,408390391,411,411,411,411,0
|
|
20230728,172600,408390391,411,411,411,411,0
|
|
20230728,172500,408390391,411,411,411,411,0
|
|
20230728,172400,408390391,411,411,411,411,0
|
|
20230728,172300,408390391,411,411,411,411,0
|
|
20230728,172200,408390391,411,411,411,411,0
|
|
20230728,172100,408390391,411,411,411,411,0
|
|
20230728,172000,408390391,411,411,411,411,0
|
|
20230728,171900,408390391,411,411,411,411,0
|
|
20230728,171800,408390391,411,411,411,411,0
|
|
20230728,171700,408390391,411,411,411,411,0
|
|
20230728,171600,408390391,411,411,411,411,0
|
|
20230728,171500,408390391,411,411,411,411,0
|
|
20230728,171400,408390391,411,411,411,411,0
|
|
20230728,171300,408390391,411,411,411,411,0
|
|
20230728,171200,408390391,411,411,411,411,0
|
|
20230728,171100,408390391,411,411,411,411,7154
|
|
20230728,171000,408390391,411,411,411,411,0
|
|
20230728,170900,408390391,411,411,411,411,0
|
|
20230728,170800,408390391,411,411,411,411,0
|
|
20230728,170700,408390391,411,411,411,411,0
|
|
20230728,170600,408390391,411,411,411,411,0
|
|
20230728,170500,408390391,411,411,411,411,0
|
|
20230728,170400,408390391,411,411,411,411,0
|
|
20230728,170300,408390391,411,411,411,411,0
|
|
20230728,170200,408390391,411,411,411,411,0
|
|
20230728,170100,408390391,411,411,411,411,0
|
|
20230728,170000,408390391,411,411,411,411,0
|
|
20230728,165900,408390391,411,411,411,411,0
|
|
20230728,165800,408390391,411,411,411,411,0
|
|
20230728,165700,408390391,411,411,411,411,0
|
|
20230728,165600,408390391,411,411,411,411,0
|
|
20230728,165500,408390391,411,411,411,411,0
|
|
20230728,165400,408390391,411,411,411,411,0
|
|
20230728,165300,408390391,411,411,411,411,0
|
|
20230728,165200,408390391,411,411,411,411,0
|
|
20230728,165100,408390391,411,411,411,411,0
|
|
20230728,165000,408390391,411,411,411,411,0
|
|
20230728,164900,408390391,411,411,411,411,0
|
|
20230728,164800,408390391,411,411,411,411,0
|
|
20230728,164700,408390391,411,411,411,411,0
|
|
20230728,164600,408390391,411,411,411,411,0
|
|
20230728,164500,408390391,411,411,411,411,0
|
|
20230728,164400,408390391,411,411,411,411,0
|
|
20230728,164300,408390391,411,411,411,411,0
|
|
20230728,164200,408390391,411,411,411,411,0
|
|
20230728,164100,408390391,411,411,411,411,7154
|
|
20230728,164000,408390391,411,411,411,411,0
|
|
20230728,163900,408390391,411,411,411,411,0
|
|
20230728,163800,408390391,411,411,411,411,0
|
|
20230728,163700,408390391,411,411,411,411,0
|
|
20230728,163600,408390391,411,411,411,411,0
|
|
20230728,163500,408390391,411,411,411,411,0
|
|
20230728,163400,408390391,411,411,411,411,0
|
|
20230728,163300,408390391,411,411,411,411,0
|
|
20230728,163200,408390391,411,411,411,411,0
|
|
20230728,163100,408390391,411,411,411,411,0
|
|
20230728,163000,408390391,411,411,411,411,0
|
|
20230728,162900,408390391,411,411,411,411,0
|
|
20230728,162800,408390391,411,411,411,411,0
|
|
20230728,162700,408390391,411,411,411,411,0
|
|
20230728,162600,408390391,411,411,411,411,0
|
|
20230728,162500,408390391,411,411,411,411,0
|
|
20230728,162400,408390391,411,411,411,411,0
|
|
20230728,162300,408390391,411,411,411,411,0
|
|
20230728,162200,408390391,411,411,411,411,0
|
|
20230728,162100,408390391,411,411,411,411,0
|
|
20230728,162000,408390391,411,411,411,411,0
|
|
20230728,161900,408390391,411,411,411,411,0
|
|
20230728,161800,408390391,411,411,411,411,0
|
|
20230728,161700,408390391,411,411,411,411,0
|
|
20230728,161600,408390391,411,411,411,411,0
|
|
20230728,161500,408390391,411,411,411,411,0
|
|
20230728,161400,408390391,411,411,411,411,0
|
|
20230728,161300,408390391,411,411,411,411,0
|
|
20230728,161200,408390391,411,411,411,411,0
|
|
20230728,161100,408390391,411,411,411,411,7154
|
|
20230728,161000,408390391,411,411,411,411,0
|
|
20230728,160900,408390391,411,411,411,411,0
|
|
20230728,160800,408390391,411,411,411,411,0
|
|
20230728,160700,408390391,411,411,411,411,0
|
|
20230728,160600,408390391,411,411,411,411,0
|
|
20230728,160500,408390391,411,411,411,411,0
|
|
20230728,160400,408390391,411,411,411,411,0
|
|
20230728,160300,408390391,411,411,411,411,0
|
|
20230728,160200,408390391,411,411,411,411,0
|
|
20230728,160100,408390391,411,411,411,411,0
|
|
20230728,160000,408390391,411,411,411,411,0
|
|
20230728,155900,408390391,411,411,411,411,0
|
|
20230728,155800,408390391,411,411,411,411,0
|
|
20230728,155700,408390391,411,411,411,411,0
|
|
20230728,155600,408390391,411,411,411,411,0
|
|
20230728,155500,408390391,411,411,411,411,0
|
|
20230728,155400,408390391,411,411,411,411,0
|
|
20230728,155300,408390391,411,411,411,411,0
|
|
20230728,155200,408390391,411,411,411,411,0
|
|
20230728,155100,408390391,411,411,411,411,0
|
|
20230728,155000,408390391,411,411,411,411,0
|
|
20230728,154900,408390391,411,411,411,411,0
|
|
20230728,154800,408390391,411,411,411,411,0
|
|
20230728,154700,408390391,411,411,411,411,0
|
|
20230728,154600,408390391,411,411,411,411,0
|
|
20230728,154500,408390391,411,411,411,411,0
|
|
20230728,154400,408390391,411,411,411,411,0
|
|
20230728,154300,408390391,411,411,411,411,0
|
|
20230728,154200,408390391,411,411,411,411,0
|
|
20230728,154100,408390391,411,411,411,411,7154
|
|
20230728,154000,408390391,411,411,411,411,0
|
|
20230728,153900,408390391,411,411,411,411,0
|
|
20230728,153800,408390391,411,411,411,411,0
|
|
20230728,153700,408390391,411,411,411,411,0
|
|
20230728,153600,408390391,411,411,411,411,0
|
|
20230728,153500,408390391,411,411,411,411,0
|
|
20230728,153400,408390391,411,411,411,411,0
|
|
20230728,153300,408390391,411,411,411,411,0
|
|
20230728,153200,408390391,411,411,411,411,0
|
|
20230728,153100,408390391,411,411,411,411,0
|
|
20230728,153000,408390391,411,411,411,411,7154
|
|
20230728,152900,405450097,411,411,411,411,0
|
|
20230728,152800,405450097,411,411,411,411,0
|
|
20230728,152700,405450097,411,411,411,411,0
|
|
20230728,152600,405450097,411,411,411,411,0
|
|
20230728,152500,405450097,411,411,411,411,0
|
|
20230728,152400,405450097,411,411,411,411,0
|
|
20230728,152300,405450097,411,411,411,411,0
|
|
20230728,152200,405450097,411,411,411,411,0
|
|
20230728,152100,405450097,411,411,411,411,0
|
|
20230728,152000,405450097,411,411,411,411,0
|
|
20230728,151900,405450097,411,411,411,411,1027
|
|
20230728,151800,405028000,412,412,412,412,601
|
|
20230728,151700,404780388,412,412,412,412,0
|
|
20230728,151600,404780388,412,411,412,411,6
|
|
20230728,151500,404777921,412,411,412,411,988
|
|
20230728,151400,404371852,411,411,411,411,4802
|
|
20230728,151300,402398230,412,412,412,412,0
|
|
20230728,151200,402398230,412,411,412,411,12408
|
|
20230728,151100,397298540,412,412,412,412,0
|
|
20230728,151000,397298540,412,412,412,411,3289
|
|
20230728,150900,395944443,412,411,412,411,7082
|
|
20230728,150800,393032456,412,412,412,412,1100
|
|
20230728,150700,392579256,413,412,413,412,596
|
|
20230728,150600,392333703,413,412,413,412,900
|
|
20230728,150500,391962902,413,412,413,412,1829
|
|
20230728,150400,391209353,412,413,413,412,2515
|
|
20230728,150300,390173170,413,413,413,413,209
|
|
20230728,150200,390086853,412,412,412,412,1506
|
|
20230728,150100,389466381,412,414,414,412,203
|
|
20230728,150000,389382739,414,412,414,412,1009
|
|
20230728,145900,388967013,413,413,413,413,557
|
|
20230728,145800,388736972,414,414,414,414,35
|
|
20230728,145700,388722482,412,413,414,412,152
|
|
20230728,145600,388659727,414,413,414,412,606
|
|
20230728,145500,388409547,413,414,414,412,63
|
|
20230728,145400,388383554,414,414,414,412,12898
|
|
20230728,145300,383055677,414,414,414,414,300
|
|
20230728,145200,382931477,414,412,414,411,20001
|
|
20230728,145100,374705051,413,413,413,413,66
|
|
20230728,145000,374677793,414,413,414,413,522
|
|
20230728,144900,374462106,414,414,414,414,20
|
|
20230728,144800,374453826,417,417,417,417,0
|
|
20230728,144700,374453826,417,415,417,415,2079
|
|
20230728,144600,373590824,415,415,415,415,10
|
|
20230728,144500,373586674,415,417,417,415,3053
|
|
20230728,144400,372319675,418,416,419,416,103
|
|
20230728,144300,372276627,418,419,419,415,13318
|
|
20230728,144200,366744488,419,419,419,418,1755
|
|
20230728,144100,366009428,419,419,420,417,6181
|
|
20230728,144000,363424157,419,417,420,417,4789
|
|
20230728,143900,361417708,417,416,418,415,1946
|
|
20230728,143800,360606076,416,415,416,415,5747
|
|
20230728,143700,358220320,415,412,415,412,101
|
|
20230728,143600,358178705,414,413,414,413,1782
|
|
20230728,143500,357440958,413,414,414,413,2305
|
|
20230728,143400,356488992,414,412,414,411,139
|
|
20230728,143300,356431735,414,414,415,414,8
|
|
20230728,143200,356428421,416,416,416,416,0
|
|
20230728,143100,356428421,416,416,416,416,0
|
|
20230728,143000,356428421,416,412,416,410,4501
|
|
20230728,142900,354579011,412,415,415,412,105
|
|
20230728,142800,354535717,415,416,416,412,59
|
|
20230728,142700,354511275,412,414,416,412,1134
|
|
20230728,142600,354043106,413,413,413,413,1293
|
|
20230728,142500,353509097,413,413,413,413,1
|
|
20230728,142400,353508684,413,413,413,413,123
|
|
20230728,142300,353457885,418,418,418,418,0
|
|
20230728,142200,353457885,418,420,420,413,10218
|
|
20230728,142100,349229891,420,419,420,419,4217
|
|
20230728,142000,347458889,419,418,420,418,3023
|
|
20230728,141900,346190415,418,417,420,417,4218
|
|
20230728,141800,344425370,418,417,418,417,4663
|
|
20230728,141700,342480893,416,414,416,414,1615
|
|
20230728,141600,341812281,417,415,417,415,3710
|
|
20230728,141500,340267644,415,415,415,415,1
|
|
20230728,141400,340267229,415,415,415,415,100
|
|
20230728,141300,340225729,416,416,416,416,0
|
|
20230728,141200,340225729,416,416,416,416,0
|
|
20230728,141100,340225729,416,416,416,416,0
|
|
20230728,141000,340225729,416,416,416,416,0
|
|
20230728,140900,340225729,416,414,416,414,2
|
|
20230728,140800,340224899,415,415,415,415,0
|
|
20230728,140700,340224899,415,413,415,413,2425
|
|
20230728,140600,339223372,413,413,413,413,131
|
|
20230728,140500,339169269,417,417,417,417,0
|
|
20230728,140400,339169269,417,416,417,416,1000
|
|
20230728,140300,338752287,414,414,417,414,1503
|
|
20230728,140200,338126454,414,415,415,414,2
|
|
20230728,140100,338125625,416,417,417,416,11
|
|
20230728,140000,338121039,417,417,417,416,41
|
|
20230728,135900,338103947,417,415,417,415,8
|
|
20230728,135800,338100623,416,415,416,415,16
|
|
20230728,135700,338093969,417,417,417,417,1
|
|
20230728,135600,338093552,409,413,413,409,20000
|
|
20230728,135500,329874561,417,417,417,417,0
|
|
20230728,135400,329874561,417,416,417,416,700
|
|
20230728,135300,329582666,416,414,416,414,10000
|
|
20230728,135200,325429472,414,414,414,414,0
|
|
20230728,135100,325429472,414,414,414,414,3
|
|
20230728,135000,325428230,414,415,415,414,7
|
|
20230728,134900,325425327,415,415,415,415,3
|
|
20230728,134800,325424082,413,413,413,413,0
|
|
20230728,134700,325424082,413,413,413,413,0
|
|
20230728,134600,325424082,413,413,413,413,0
|
|
20230728,134500,325424082,413,413,413,413,14
|
|
20230728,134400,325418300,413,413,413,413,6625
|
|
20230728,134300,322682175,413,413,413,413,1006
|
|
20230728,134200,322266697,414,414,414,414,33
|
|
20230728,134100,322253035,414,414,414,414,143
|
|
20230728,134000,322193833,414,416,416,414,15
|
|
20230728,133900,322187613,416,416,416,416,3
|
|
20230728,133800,322186365,416,416,416,416,0
|
|
20230728,133700,322186365,416,416,416,416,51
|
|
20230728,133600,322165149,416,416,416,416,1
|
|
20230728,133500,322164733,415,415,415,415,2000
|
|
20230728,133400,321334733,415,415,415,415,2283
|
|
20230728,133300,320387288,414,414,414,414,14590
|
|
20230728,133200,314347028,414,414,414,414,2
|
|
20230728,133100,314346200,414,414,414,414,22
|
|
20230728,133000,314337092,413,413,413,413,510
|
|
20230728,132900,314126462,413,413,413,413,1239
|
|
20230728,132800,313614755,414,414,414,414,0
|
|
20230728,132700,313614755,414,414,414,414,25
|
|
20230728,132600,313604405,414,414,414,414,7
|
|
20230728,132500,313601507,414,414,414,414,38
|
|
20230728,132400,313585775,414,414,414,414,21
|
|
20230728,132300,313577081,414,413,414,413,16
|
|
20230728,132200,313570459,414,414,414,414,34
|
|
20230728,132100,313556383,414,414,414,414,0
|
|
20230728,132000,313556383,414,413,414,412,7592
|
|
20230728,131900,310428254,414,414,414,414,5
|
|
20230728,131800,310426184,414,413,414,413,577
|
|
20230728,131700,310187881,413,413,413,413,0
|
|
20230728,131600,310187881,413,413,413,413,100
|
|
20230728,131500,310146581,413,413,413,413,1021
|
|
20230728,131400,309724908,413,412,413,412,425
|
|
20230728,131300,309549644,413,413,413,413,1070
|
|
20230728,131200,309107734,413,413,413,413,512
|
|
20230728,131100,308896278,413,413,413,413,31
|
|
20230728,131000,308883475,413,413,413,413,0
|
|
20230728,130900,308883475,413,413,413,413,0
|
|
20230728,130800,308883475,413,414,414,413,1764
|
|
20230728,130700,308154941,413,413,413,413,238
|
|
20230728,130600,308056647,413,413,413,413,2203
|
|
20230728,130500,307146808,412,413,413,412,300
|
|
20230728,130400,307023008,413,413,413,413,9361
|
|
20230728,130300,303156915,413,413,413,413,105
|
|
20230728,130200,303113550,414,414,414,414,1
|
|
20230728,130100,303113136,414,414,414,414,100
|
|
20230728,130000,303071736,414,414,414,413,1005
|
|
20230728,125900,302655667,414,414,414,414,1989
|
|
20230728,125800,301832221,414,415,415,414,5
|
|
20230728,125700,301830147,414,413,414,413,15
|
|
20230728,125600,301823942,415,415,415,415,0
|
|
20230728,125500,301823942,415,415,415,415,2
|
|
20230728,125400,301823112,415,415,415,415,1
|
|
20230728,125300,301822697,415,415,415,415,1383
|
|
20230728,125200,301248752,415,415,415,415,1
|
|
20230728,125100,301248337,415,415,415,415,1126
|
|
20230728,125000,300781047,415,415,415,415,0
|
|
20230728,124900,300781047,415,415,415,415,0
|
|
20230728,124800,300781047,415,415,415,415,1
|
|
20230728,124700,300780632,414,414,414,414,1
|
|
20230728,124600,300780218,414,414,414,414,50
|
|
20230728,124500,300759518,414,415,415,414,1060
|
|
20230728,124400,300320658,416,416,416,416,0
|
|
20230728,124300,300320658,416,416,416,416,0
|
|
20230728,124200,300320658,416,416,416,416,197
|
|
20230728,124100,300238706,416,416,416,416,1152
|
|
20230728,124000,299759474,416,416,416,416,19
|
|
20230728,123900,299751570,416,415,416,415,110
|
|
20230728,123800,299705815,416,416,416,416,0
|
|
20230728,123700,299705815,416,416,416,416,0
|
|
20230728,123600,299705815,416,416,416,416,0
|
|
20230728,123500,299705815,416,414,416,413,2226
|
|
20230728,123400,298784156,414,414,414,414,1402
|
|
20230728,123300,298203728,414,414,414,414,124
|
|
20230728,123200,298152392,413,413,413,413,1
|
|
20230728,123100,298151979,412,412,412,412,0
|
|
20230728,123000,298151979,412,412,412,412,1
|
|
20230728,122900,298151567,413,413,413,413,7071
|
|
20230728,122800,295231244,413,413,413,413,926
|
|
20230728,122700,294848806,413,415,415,413,316
|
|
20230728,122600,294718294,416,416,416,416,1
|
|
20230728,122500,294717878,413,415,415,413,14
|
|
20230728,122400,294712090,416,416,416,416,8
|
|
20230728,122300,294708762,416,416,416,416,10
|
|
20230728,122200,294704602,417,416,417,416,604
|
|
20230728,122100,294453337,416,415,416,415,11
|
|
20230728,122000,294448771,414,415,415,414,49
|
|
20230728,121900,294428463,415,415,415,415,3300
|
|
20230728,121800,293058963,415,416,416,415,14784
|
|
20230728,121700,286922673,417,416,417,416,9
|
|
20230728,121600,286918928,417,417,417,417,1
|
|
20230728,121500,286918511,416,416,416,416,196
|
|
20230728,121400,286836975,416,417,417,416,1188
|
|
20230728,121300,286342764,417,417,417,417,3
|
|
20230728,121200,286341513,417,417,417,417,0
|
|
20230728,121100,286341513,417,416,417,416,3
|
|
20230728,121000,286340264,416,416,416,416,33
|
|
20230728,120900,286326536,415,415,416,415,1267
|
|
20230728,120800,285800729,416,416,416,416,1689
|
|
20230728,120700,285098105,416,416,416,416,2574
|
|
20230728,120600,284027321,415,414,415,414,3153
|
|
20230728,120500,282719826,414,414,414,414,2009
|
|
20230728,120400,281888100,415,415,415,415,0
|
|
20230728,120300,281888100,415,414,415,414,35
|
|
20230728,120200,281873576,413,413,413,413,740
|
|
20230728,120100,281567956,413,413,413,413,1260
|
|
20230728,120000,281047576,415,413,415,413,3755
|
|
20230728,115900,279494344,412,412,412,412,300
|
|
20230728,115800,279370744,412,412,412,412,1
|
|
20230728,115700,279370332,412,412,412,412,1001
|
|
20230728,115600,278957920,412,413,413,412,5312
|
|
20230728,115500,276769130,414,414,414,414,1471
|
|
20230728,115400,276160136,414,414,414,414,500
|
|
20230728,115300,275953136,414,414,414,414,0
|
|
20230728,115200,275953136,414,414,414,414,0
|
|
20230728,115100,275953136,414,414,414,414,306
|
|
20230728,115000,275826452,414,414,414,414,0
|
|
20230728,114900,275826452,414,414,414,414,310
|
|
20230728,114800,275698112,414,414,414,414,1
|
|
20230728,114700,275697698,413,414,414,413,5287
|
|
20230728,114600,273514157,414,414,414,414,1501
|
|
20230728,114500,272892743,415,415,415,415,0
|
|
20230728,114400,272892743,415,416,416,415,1765
|
|
20230728,114300,272158504,416,415,416,415,1590
|
|
20230728,114200,271498409,416,416,416,416,1
|
|
20230728,114100,271497993,416,416,417,416,79
|
|
20230728,114000,271465101,412,417,417,411,5001
|
|
20230728,113900,269400493,413,414,417,413,6586
|
|
20230728,113800,266680195,417,418,418,414,2175
|
|
20230728,113700,265779032,418,418,418,413,5340
|
|
20230728,113600,263567116,418,419,419,418,20
|
|
20230728,113500,263558747,421,420,421,419,4754
|
|
20230728,113400,261562066,421,419,421,419,16920
|
|
20230728,113300,254455372,420,418,420,417,13989
|
|
20230728,113200,248602504,418,417,419,417,8770
|
|
20230728,113100,244944312,419,416,419,416,3030
|
|
20230728,113000,243680799,417,415,417,415,1310
|
|
20230728,112900,243137145,417,419,419,415,11058
|
|
20230728,112800,238525534,419,418,419,417,991
|
|
20230728,112700,238110583,418,418,418,417,8196
|
|
20230728,112600,234685157,418,420,420,418,15453
|
|
20230728,112500,228212369,420,421,421,420,9301
|
|
20230728,112400,224304944,420,424,424,420,18558
|
|
20230728,112300,216494982,424,421,425,419,28014
|
|
20230728,112200,204618315,421,423,426,419,13943
|
|
20230728,112100,198724173,419,417,423,414,45062
|
|
20230728,112000,179869264,417,416,419,413,33235
|
|
20230728,111900,166084110,417,410,417,410,76172
|
|
20230728,111800,134611240,410,411,411,407,110
|
|
20230728,111700,134566065,407,407,412,405,33133
|
|
20230728,111600,120973838,407,407,407,407,566
|
|
20230728,111500,120743476,407,405,407,405,307
|
|
20230728,111400,120619031,405,406,406,405,3436
|
|
20230728,111300,119227450,407,407,407,407,0
|
|
20230728,111200,119227450,407,406,407,406,37
|
|
20230728,111100,119212427,406,406,406,406,13
|
|
20230728,111000,119207149,406,407,408,405,5579
|
|
20230728,110900,116937634,409,405,409,405,20000
|
|
20230728,110800,108806606,405,405,405,405,0
|
|
20230728,110700,108806606,405,405,405,405,100
|
|
20230728,110600,108766106,405,404,405,404,667
|
|
20230728,110500,108496533,402,402,402,402,996
|
|
20230728,110400,108096141,402,402,402,402,99
|
|
20230728,110300,108056343,400,400,400,400,0
|
|
20230728,110200,108056343,400,402,402,400,4611
|
|
20230728,110100,106209171,402,403,403,402,112
|
|
20230728,110000,106164146,402,402,402,402,0
|
|
20230728,105900,106164146,402,402,402,402,0
|
|
20230728,105800,106164146,402,404,406,402,4539
|
|
20230728,105700,104332324,405,403,405,403,1501
|
|
20230728,105600,103724957,400,400,400,400,0
|
|
20230728,105500,103724957,400,400,400,400,0
|
|
20230728,105400,103724957,400,402,402,400,442
|
|
20230728,105300,103548154,401,403,403,401,7341
|
|
20230728,105200,100601716,404,404,404,404,1
|
|
20230728,105100,100601312,405,404,405,404,757
|
|
20230728,105000,100295237,409,404,409,404,1178
|
|
20230728,104900,99815444,409,405,409,404,6234
|
|
20230728,104800,97278419,406,401,406,401,10409
|
|
20230728,104700,93086384,400,400,400,400,1007
|
|
20230728,104600,92683584,401,400,401,400,189
|
|
20230728,104500,92607895,400,401,401,400,1451
|
|
20230728,104400,92027297,401,401,401,401,1860
|
|
20230728,104300,91281437,401,401,401,401,0
|
|
20230728,104200,91281437,401,400,401,400,13601
|
|
20230728,104100,85840236,400,399,400,399,2044
|
|
20230728,104000,85024679,399,399,399,399,1010
|
|
20230728,103900,84621689,399,399,399,399,0
|
|
20230728,103800,84621689,399,399,399,399,0
|
|
20230728,103700,84621689,399,399,399,399,16
|
|
20230728,103600,84615305,399,398,399,398,2
|
|
20230728,103500,84614508,399,399,399,398,43
|
|
20230728,103400,84597352,399,396,399,396,2
|
|
20230728,103300,84596557,399,399,399,399,0
|
|
20230728,103200,84596557,399,399,399,399,443
|
|
20230728,103100,84419800,399,399,399,396,560
|
|
20230728,103000,84198007,399,397,399,396,718
|
|
20230728,102900,83912749,398,398,399,390,60209
|
|
20230728,102800,60275934,398,398,398,398,1323
|
|
20230728,102700,59749380,398,398,398,398,334
|
|
20230728,102600,59616448,398,398,398,398,468
|
|
20230728,102500,59430184,398,397,398,397,3
|
|
20230728,102400,59428991,397,398,398,397,22
|
|
20230728,102300,59420236,398,398,398,398,1
|
|
20230728,102200,59419838,397,397,397,397,0
|
|
20230728,102100,59419838,397,397,397,397,0
|
|
20230728,102000,59419838,397,397,397,397,0
|
|
20230728,101900,59419838,397,397,397,397,0
|
|
20230728,101800,59419838,397,397,397,397,0
|
|
20230728,101700,59419838,397,398,398,397,184
|
|
20230728,101600,59346789,399,399,399,399,2200
|
|
20230728,101500,58468989,398,398,398,398,0
|
|
20230728,101400,58468989,398,400,400,398,2017
|
|
20230728,101300,57666202,400,399,400,399,4475
|
|
20230728,101200,55877205,398,397,398,396,14567
|
|
20230728,101100,50085537,397,397,397,397,19
|
|
20230728,101000,50077994,397,397,397,397,552
|
|
20230728,100900,49858850,397,397,397,397,0
|
|
20230728,100800,49858850,397,397,397,397,1
|
|
20230728,100700,49858453,397,397,397,397,276
|
|
20230728,100600,49748881,397,397,397,397,1052
|
|
20230728,100500,49331237,397,397,397,397,2114
|
|
20230728,100400,48491979,397,397,397,397,0
|
|
20230728,100300,48491979,397,397,397,397,0
|
|
20230728,100200,48491979,397,397,397,397,1000
|
|
20230728,100100,48094979,397,397,397,397,0
|
|
20230728,100000,48094979,397,397,397,397,126
|
|
20230728,095900,48044957,397,397,397,397,0
|
|
20230728,095800,48044957,397,397,397,397,0
|
|
20230728,095700,48044957,397,397,397,397,0
|
|
20230728,095600,48044957,397,395,397,395,30
|
|
20230728,095500,48033087,395,395,397,395,3029
|
|
20230728,095400,46836629,395,394,395,393,139
|
|
20230728,095300,46781999,395,394,395,394,1666
|
|
20230728,095200,46123930,395,397,397,394,16212
|
|
20230728,095100,39721682,396,396,396,395,3221
|
|
20230728,095000,38447260,397,397,397,397,105
|
|
20230728,094900,38405575,397,397,397,397,3123
|
|
20230728,094800,37165744,398,397,398,397,4100
|
|
20230728,094700,35538043,397,396,397,396,203
|
|
20230728,094600,35457454,397,397,397,397,199
|
|
20230728,094500,35378451,397,397,397,397,779
|
|
20230728,094400,35069188,397,396,397,396,1444
|
|
20230728,094300,34497363,397,397,397,396,602
|
|
20230728,094200,34258791,397,397,397,397,1
|
|
20230728,094100,34258394,397,397,397,397,20
|
|
20230728,094000,34250454,397,397,397,397,242
|
|
20230728,093900,34154380,397,397,397,397,236
|
|
20230728,093800,34060688,396,396,397,396,142
|
|
20230728,093700,34004356,397,397,397,397,5
|
|
20230728,093600,34002371,397,397,397,397,11
|
|
20230728,093500,33998004,397,397,397,397,11
|
|
20230728,093400,33993637,397,397,397,396,2009
|
|
20230728,093300,33198065,397,397,397,396,3011
|
|
20230728,093200,32005698,397,397,397,396,636
|
|
20230728,093100,31753706,397,397,397,397,1
|
|
20230728,093000,31753309,397,396,397,395,1113
|
|
20230728,092900,31313628,398,398,398,398,28
|
|
20230728,092800,31302484,398,396,398,396,5189
|
|
20230728,092700,29247561,396,398,398,396,2628
|
|
20230728,092600,28206770,398,398,398,398,12
|
|
20230728,092500,28201994,398,398,398,397,6
|
|
20230728,092400,28199610,398,395,398,395,3
|
|
20230728,092300,28198422,398,398,398,398,1
|
|
20230728,092200,28198024,397,395,397,395,5451
|
|
20230728,092100,26042081,396,396,396,396,0
|
|
20230728,092000,26042081,396,396,397,396,775
|
|
20230728,091900,25735042,397,397,397,397,2
|
|
20230728,091800,25734248,397,397,397,397,2
|
|
20230728,091700,25733454,397,396,397,395,7802
|
|
20230728,091600,22648270,397,397,398,397,9006
|
|
20230728,091500,19072887,398,396,399,396,1364
|
|
20230728,091400,18532014,397,396,397,395,4433
|
|
20230728,091300,16775942,397,397,397,397,12
|
|
20230728,091200,16771178,397,397,397,397,20
|
|
20230728,091100,16763238,397,396,397,396,1611
|
|
20230728,091000,16123782,397,398,398,397,13077
|
|
20230728,090900,10930212,398,398,398,398,0
|
|
20230728,090800,10930212,398,397,398,397,282
|
|
20230728,090700,10818256,399,399,399,399,0
|
|
20230728,090600,10818256,399,398,399,398,1381
|
|
20230728,090500,10268617,400,395,400,394,6213
|
|
20230728,090400,7810095,395,394,395,394,385
|
|
20230728,090300,7658404,394,396,396,394,67
|
|
20230728,090200,7631930,396,396,396,396,1019
|
|
20230728,090100,7228406,396,397,397,396,5563
|
|
20230728,090000,5019896,396,397,397,396,12654
|