618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,803824398,561,561,561,561,3625
|
|
20230727,191400,803824398,561,561,561,561,0
|
|
20230727,191300,803824398,561,561,561,561,0
|
|
20230727,191200,803824398,561,561,561,561,0
|
|
20230727,191100,803824398,561,561,561,561,0
|
|
20230727,191000,803824398,561,561,561,561,0
|
|
20230727,190900,803824398,561,561,561,561,0
|
|
20230727,190800,803824398,561,561,561,561,0
|
|
20230727,190700,803824398,561,561,561,561,0
|
|
20230727,190600,803824398,561,561,561,561,0
|
|
20230727,190500,803824398,561,561,561,561,0
|
|
20230727,190400,803824398,561,561,561,561,0
|
|
20230727,190300,803824398,561,561,561,561,0
|
|
20230727,190200,803824398,561,561,561,561,0
|
|
20230727,190100,803824398,561,561,561,561,0
|
|
20230727,190000,803824398,561,561,561,561,0
|
|
20230727,185900,803824398,561,561,561,561,0
|
|
20230727,185800,803824398,561,561,561,561,0
|
|
20230727,185700,803824398,561,561,561,561,0
|
|
20230727,185600,803824398,561,561,561,561,0
|
|
20230727,185500,803824398,561,561,561,561,0
|
|
20230727,185400,803824398,561,561,561,561,0
|
|
20230727,185300,803824398,561,561,561,561,0
|
|
20230727,185200,803824398,561,561,561,561,0
|
|
20230727,185100,803824398,561,561,561,561,0
|
|
20230727,185000,803824398,561,561,561,561,0
|
|
20230727,184900,803824398,561,561,561,561,0
|
|
20230727,184800,803824398,561,561,561,561,0
|
|
20230727,184700,803824398,561,561,561,561,0
|
|
20230727,184600,803824398,561,561,561,561,0
|
|
20230727,184500,803824398,561,561,561,561,3625
|
|
20230727,184400,803824398,561,561,561,561,0
|
|
20230727,184300,803824398,561,561,561,561,0
|
|
20230727,184200,803824398,561,561,561,561,0
|
|
20230727,184100,803824398,561,561,561,561,0
|
|
20230727,184000,803824398,561,561,561,561,0
|
|
20230727,183900,803824398,561,561,561,561,0
|
|
20230727,183800,803824398,561,561,561,561,0
|
|
20230727,183700,803824398,561,561,561,561,0
|
|
20230727,183600,803824398,561,561,561,561,0
|
|
20230727,183500,803824398,561,561,561,561,0
|
|
20230727,183400,803824398,561,561,561,561,0
|
|
20230727,183300,803824398,561,561,561,561,0
|
|
20230727,183200,803824398,561,561,561,561,0
|
|
20230727,183100,803824398,561,561,561,561,0
|
|
20230727,183000,803824398,561,561,561,561,0
|
|
20230727,182900,803824398,561,561,561,561,0
|
|
20230727,182800,803824398,561,561,561,561,0
|
|
20230727,182700,803824398,561,561,561,561,0
|
|
20230727,182600,803824398,561,561,561,561,0
|
|
20230727,182500,803824398,561,561,561,561,0
|
|
20230727,182400,803824398,561,561,561,561,0
|
|
20230727,182300,803824398,561,561,561,561,0
|
|
20230727,182200,803824398,561,561,561,561,0
|
|
20230727,182100,803824398,561,561,561,561,0
|
|
20230727,182000,803824398,561,561,561,561,0
|
|
20230727,181900,803824398,561,561,561,561,0
|
|
20230727,181800,803824398,561,561,561,561,0
|
|
20230727,181700,803824398,561,561,561,561,0
|
|
20230727,181600,803824398,561,561,561,561,0
|
|
20230727,181500,803824398,561,561,561,561,3625
|
|
20230727,181400,803824398,561,561,561,561,0
|
|
20230727,181300,803824398,561,561,561,561,0
|
|
20230727,181200,803824398,561,561,561,561,0
|
|
20230727,181100,803824398,561,561,561,561,0
|
|
20230727,181000,803824398,561,561,561,561,0
|
|
20230727,180900,803824398,561,561,561,561,0
|
|
20230727,180800,803824398,561,561,561,561,0
|
|
20230727,180700,803824398,561,561,561,561,0
|
|
20230727,180600,803824398,561,561,561,561,0
|
|
20230727,180500,803824398,561,561,561,561,0
|
|
20230727,180400,803824398,561,561,561,561,0
|
|
20230727,180300,803824398,561,561,561,561,0
|
|
20230727,180200,803824398,561,561,561,561,0
|
|
20230727,180100,803824398,561,561,561,561,0
|
|
20230727,180000,803824398,561,561,561,561,0
|
|
20230727,175900,803824398,561,561,561,561,0
|
|
20230727,175800,803824398,561,561,561,561,0
|
|
20230727,175700,803824398,561,561,561,561,0
|
|
20230727,175600,803824398,561,561,561,561,0
|
|
20230727,175500,803824398,561,561,561,561,0
|
|
20230727,175400,803824398,561,561,561,561,0
|
|
20230727,175300,803824398,561,561,561,561,0
|
|
20230727,175200,803824398,561,561,561,561,0
|
|
20230727,175100,803824398,561,561,561,561,0
|
|
20230727,175000,803824398,561,561,561,561,0
|
|
20230727,174900,803824398,561,561,561,561,0
|
|
20230727,174800,803824398,561,561,561,561,0
|
|
20230727,174700,803824398,561,561,561,561,0
|
|
20230727,174600,803824398,561,561,561,561,0
|
|
20230727,174500,803824398,561,561,561,561,3625
|
|
20230727,174400,803824398,561,561,561,561,0
|
|
20230727,174300,803824398,561,561,561,561,0
|
|
20230727,174200,803824398,561,561,561,561,0
|
|
20230727,174100,803824398,561,561,561,561,0
|
|
20230727,174000,803824398,561,561,561,561,0
|
|
20230727,173900,803824398,561,561,561,561,0
|
|
20230727,173800,803824398,561,561,561,561,0
|
|
20230727,173700,803824398,561,561,561,561,0
|
|
20230727,173600,803824398,561,561,561,561,0
|
|
20230727,173500,803824398,561,561,561,561,0
|
|
20230727,173400,803824398,561,561,561,561,0
|
|
20230727,173300,803824398,561,561,561,561,0
|
|
20230727,173200,803824398,561,561,561,561,0
|
|
20230727,173100,803824398,561,561,561,561,0
|
|
20230727,173000,803824398,561,561,561,561,0
|
|
20230727,172900,803824398,561,561,561,561,0
|
|
20230727,172800,803824398,561,561,561,561,0
|
|
20230727,172700,803824398,561,561,561,561,0
|
|
20230727,172600,803824398,561,561,561,561,0
|
|
20230727,172500,803824398,561,561,561,561,0
|
|
20230727,172400,803824398,561,561,561,561,0
|
|
20230727,172300,803824398,561,561,561,561,0
|
|
20230727,172200,803824398,561,561,561,561,0
|
|
20230727,172100,803824398,561,561,561,561,0
|
|
20230727,172000,803824398,561,561,561,561,0
|
|
20230727,171900,803824398,561,561,561,561,0
|
|
20230727,171800,803824398,561,561,561,561,0
|
|
20230727,171700,803824398,561,561,561,561,0
|
|
20230727,171600,803824398,561,561,561,561,0
|
|
20230727,171500,803824398,561,561,561,561,3625
|
|
20230727,171400,803824398,561,561,561,561,0
|
|
20230727,171300,803824398,561,561,561,561,0
|
|
20230727,171200,803824398,561,561,561,561,0
|
|
20230727,171100,803824398,561,561,561,561,0
|
|
20230727,171000,803824398,561,561,561,561,0
|
|
20230727,170900,803824398,561,561,561,561,0
|
|
20230727,170800,803824398,561,561,561,561,0
|
|
20230727,170700,803824398,561,561,561,561,0
|
|
20230727,170600,803824398,561,561,561,561,0
|
|
20230727,170500,803824398,561,561,561,561,0
|
|
20230727,170400,803824398,561,561,561,561,0
|
|
20230727,170300,803824398,561,561,561,561,0
|
|
20230727,170200,803824398,561,561,561,561,0
|
|
20230727,170100,803824398,561,561,561,561,0
|
|
20230727,170000,803824398,561,561,561,561,0
|
|
20230727,165900,803824398,561,561,561,561,0
|
|
20230727,165800,803824398,561,561,561,561,0
|
|
20230727,165700,803824398,561,561,561,561,0
|
|
20230727,165600,803824398,561,561,561,561,0
|
|
20230727,165500,803824398,561,561,561,561,0
|
|
20230727,165400,803824398,561,561,561,561,0
|
|
20230727,165300,803824398,561,561,561,561,0
|
|
20230727,165200,803824398,561,561,561,561,0
|
|
20230727,165100,803824398,561,561,561,561,0
|
|
20230727,165000,803824398,561,561,561,561,0
|
|
20230727,164900,803824398,561,561,561,561,0
|
|
20230727,164800,803824398,561,561,561,561,0
|
|
20230727,164700,803824398,561,561,561,561,0
|
|
20230727,164600,803824398,561,561,561,561,0
|
|
20230727,164500,803824398,561,561,561,561,3625
|
|
20230727,164400,803824398,561,561,561,561,0
|
|
20230727,164300,803824398,561,561,561,561,0
|
|
20230727,164200,803824398,561,561,561,561,0
|
|
20230727,164100,803824398,561,561,561,561,0
|
|
20230727,164000,803824398,561,561,561,561,0
|
|
20230727,163900,803824398,561,561,561,561,0
|
|
20230727,163800,803824398,561,561,561,561,0
|
|
20230727,163700,803824398,561,561,561,561,0
|
|
20230727,163600,803824398,561,561,561,561,0
|
|
20230727,163500,803824398,561,561,561,561,0
|
|
20230727,163400,803824398,561,561,561,561,0
|
|
20230727,163300,803824398,561,561,561,561,0
|
|
20230727,163200,803824398,561,561,561,561,0
|
|
20230727,163100,803824398,561,561,561,561,0
|
|
20230727,163000,803824398,561,561,561,561,0
|
|
20230727,162900,803824398,561,561,561,561,0
|
|
20230727,162800,803824398,561,561,561,561,0
|
|
20230727,162700,803824398,561,561,561,561,0
|
|
20230727,162600,803824398,561,561,561,561,0
|
|
20230727,162500,803824398,561,561,561,561,0
|
|
20230727,162400,803824398,561,561,561,561,0
|
|
20230727,162300,803824398,561,561,561,561,0
|
|
20230727,162200,803824398,561,561,561,561,0
|
|
20230727,162100,803824398,561,561,561,561,0
|
|
20230727,162000,803824398,561,561,561,561,0
|
|
20230727,161900,803824398,561,561,561,561,0
|
|
20230727,161800,803824398,561,561,561,561,0
|
|
20230727,161700,803824398,561,561,561,561,0
|
|
20230727,161600,803824398,561,561,561,561,0
|
|
20230727,161500,803824398,561,561,561,561,3625
|
|
20230727,161400,803824398,561,561,561,561,0
|
|
20230727,161300,803824398,561,561,561,561,0
|
|
20230727,161200,803824398,561,561,561,561,0
|
|
20230727,161100,803824398,561,561,561,561,0
|
|
20230727,161000,803824398,561,561,561,561,0
|
|
20230727,160900,803824398,561,561,561,561,0
|
|
20230727,160800,803824398,561,561,561,561,0
|
|
20230727,160700,803824398,561,561,561,561,0
|
|
20230727,160600,803824398,561,561,561,561,0
|
|
20230727,160500,803824398,561,561,561,561,0
|
|
20230727,160400,803824398,561,561,561,561,0
|
|
20230727,160300,803824398,561,561,561,561,0
|
|
20230727,160200,803824398,561,561,561,561,0
|
|
20230727,160100,803824398,561,561,561,561,0
|
|
20230727,160000,803824398,561,561,561,561,0
|
|
20230727,155900,803824398,561,561,561,561,0
|
|
20230727,155800,803824398,561,561,561,561,0
|
|
20230727,155700,803824398,561,561,561,561,0
|
|
20230727,155600,803824398,561,561,561,561,0
|
|
20230727,155500,803824398,561,561,561,561,0
|
|
20230727,155400,803824398,561,561,561,561,0
|
|
20230727,155300,803824398,561,561,561,561,0
|
|
20230727,155200,803824398,561,561,561,561,0
|
|
20230727,155100,803824398,561,561,561,561,0
|
|
20230727,155000,803824398,561,561,561,561,0
|
|
20230727,154900,803824398,561,561,561,561,0
|
|
20230727,154800,803824398,561,561,561,561,0
|
|
20230727,154700,803824398,561,561,561,561,0
|
|
20230727,154600,803824398,561,561,561,561,0
|
|
20230727,154500,803824398,561,561,561,561,3625
|
|
20230727,154400,803824398,561,561,561,561,0
|
|
20230727,154300,803824398,561,561,561,561,0
|
|
20230727,154200,803824398,561,561,561,561,0
|
|
20230727,154100,803824398,561,561,561,561,0
|
|
20230727,154000,803824398,561,561,561,561,0
|
|
20230727,153900,803824398,561,561,561,561,0
|
|
20230727,153800,803824398,561,561,561,561,0
|
|
20230727,153700,803824398,561,561,561,561,0
|
|
20230727,153600,803824398,561,561,561,561,0
|
|
20230727,153500,803824398,561,561,561,561,0
|
|
20230727,153400,803824398,561,561,561,561,0
|
|
20230727,153300,803824398,561,561,561,561,0
|
|
20230727,153200,803824398,561,561,561,561,0
|
|
20230727,153100,803824398,561,561,561,561,0
|
|
20230727,153000,803824398,561,561,561,561,3625
|
|
20230727,152900,801790773,564,564,564,564,0
|
|
20230727,152800,801790773,564,564,564,564,0
|
|
20230727,152700,801790773,564,564,564,564,0
|
|
20230727,152600,801790773,564,564,564,564,0
|
|
20230727,152500,801790773,564,564,564,564,0
|
|
20230727,152400,801790773,564,564,564,564,0
|
|
20230727,152300,801790773,564,564,564,564,0
|
|
20230727,152200,801790773,564,564,564,564,0
|
|
20230727,152100,801790773,564,564,564,564,0
|
|
20230727,152000,801790773,564,564,564,564,0
|
|
20230727,151900,801790773,564,561,564,560,2664
|
|
20230727,151800,800296282,564,562,564,561,5187
|
|
20230727,151700,797381026,564,564,565,563,2662
|
|
20230727,151600,795879584,565,564,565,564,206
|
|
20230727,151500,795763399,565,562,565,562,2040
|
|
20230727,151400,794614027,563,561,563,561,3569
|
|
20230727,151300,792609737,559,558,559,558,479
|
|
20230727,151200,792342430,561,561,561,561,10
|
|
20230727,151100,792336820,561,561,561,561,10
|
|
20230727,151000,792331210,561,561,561,561,459
|
|
20230727,150900,792073711,558,558,558,558,22
|
|
20230727,150800,792061435,561,561,561,561,100
|
|
20230727,150700,792005335,561,561,561,561,0
|
|
20230727,150600,792005335,561,561,561,561,0
|
|
20230727,150500,792005335,561,561,561,561,1
|
|
20230727,150400,792004774,560,558,560,558,898
|
|
20230727,150300,791502117,560,560,560,560,0
|
|
20230727,150200,791502117,560,560,560,560,1
|
|
20230727,150100,791501557,557,557,559,556,1233
|
|
20230727,150000,790815756,560,560,560,560,11
|
|
20230727,145900,790809596,558,560,560,558,3069
|
|
20230727,145800,789093094,561,561,561,561,0
|
|
20230727,145700,789093094,561,561,561,561,1
|
|
20230727,145600,789092533,553,556,556,553,8720
|
|
20230727,145500,784253854,554,556,560,554,8000
|
|
20230727,145400,779797744,560,557,560,555,6504
|
|
20230727,145300,776179424,557,560,560,557,2883
|
|
20230727,145200,774569594,563,562,563,562,965
|
|
20230727,145100,774027263,562,559,562,559,2253
|
|
20230727,145000,772765448,562,555,562,552,21428
|
|
20230727,144900,760913732,565,564,565,555,25047
|
|
20230727,144800,746951921,568,567,568,562,16144
|
|
20230727,144700,737878825,562,566,566,562,25000
|
|
20230727,144600,723828478,568,568,568,568,2
|
|
20230727,144500,723827342,566,566,566,566,499
|
|
20230727,144400,723544908,566,566,566,566,1
|
|
20230727,144300,723544342,566,566,566,566,2984
|
|
20230727,144200,721855398,566,566,566,566,2050
|
|
20230727,144100,720695098,568,569,569,567,5978
|
|
20230727,144000,717302835,570,570,570,570,25
|
|
20230727,143900,717288585,570,570,570,570,527
|
|
20230727,143800,716988195,570,570,570,570,500
|
|
20230727,143700,716703195,571,571,571,571,37
|
|
20230727,143600,716682068,572,570,572,570,338
|
|
20230727,143500,716489300,570,570,570,570,0
|
|
20230727,143400,716489300,570,570,570,570,316
|
|
20230727,143300,716309180,570,570,570,570,3000
|
|
20230727,143200,714599180,570,570,570,570,50
|
|
20230727,143100,714570680,572,572,572,572,36
|
|
20230727,143000,714550088,572,572,572,572,0
|
|
20230727,142900,714550088,572,572,572,572,0
|
|
20230727,142800,714550088,572,572,572,572,331
|
|
20230727,142700,714360756,573,572,573,572,1600
|
|
20230727,142600,713444805,572,572,572,572,1653
|
|
20230727,142500,712499289,571,571,571,571,24
|
|
20230727,142400,712485585,573,573,573,573,0
|
|
20230727,142300,712485585,573,573,573,572,303
|
|
20230727,142200,712311967,572,572,572,572,259
|
|
20230727,142100,712163819,571,571,571,571,100
|
|
20230727,142000,712106719,572,571,572,571,525
|
|
20230727,141900,711806943,571,570,571,570,5688
|
|
20230727,141800,708564782,569,569,569,569,111
|
|
20230727,141700,708501623,570,568,570,568,2711
|
|
20230727,141600,706960227,567,566,567,566,1421
|
|
20230727,141500,706154731,566,566,566,566,20
|
|
20230727,141400,706143411,565,565,566,565,322
|
|
20230727,141300,705961403,565,565,565,565,1
|
|
20230727,141200,705960838,566,566,566,566,12
|
|
20230727,141100,705954046,567,567,567,567,0
|
|
20230727,141000,705954046,567,567,567,567,1
|
|
20230727,140900,705953479,567,567,567,567,318
|
|
20230727,140800,705773173,565,565,565,565,0
|
|
20230727,140700,705773173,565,565,565,565,0
|
|
20230727,140600,705773173,565,564,565,564,4443
|
|
20230727,140500,703264321,564,567,567,564,1075
|
|
20230727,140400,702656437,568,565,568,565,237
|
|
20230727,140300,702522529,565,567,568,565,5765
|
|
20230727,140200,699261707,570,570,570,570,1
|
|
20230727,140100,699261137,568,568,568,568,1600
|
|
20230727,140000,698352337,570,570,570,570,0
|
|
20230727,135900,698352337,570,570,570,570,0
|
|
20230727,135800,698352337,570,570,570,570,5
|
|
20230727,135700,698349487,571,571,571,571,0
|
|
20230727,135600,698349487,571,569,571,569,1473
|
|
20230727,135500,697509004,569,569,569,569,40
|
|
20230727,135400,697486244,571,569,571,569,11
|
|
20230727,135300,697479983,571,568,571,568,2521
|
|
20230727,135200,696043373,569,569,569,569,500
|
|
20230727,135100,695758873,569,566,569,566,1001
|
|
20230727,135000,695191804,566,568,568,566,2364
|
|
20230727,134900,693852972,568,568,568,568,346
|
|
20230727,134800,693656444,570,568,570,568,1815
|
|
20230727,134700,692624362,568,566,568,565,4578
|
|
20230727,134600,690031198,566,566,566,561,806
|
|
20230727,134500,689578167,566,566,566,566,5
|
|
20230727,134400,689575337,566,565,566,565,1276
|
|
20230727,134300,688854395,564,563,564,563,764
|
|
20230727,134200,688424162,563,563,563,563,1692
|
|
20230727,134100,687471566,566,566,566,566,2
|
|
20230727,134000,687470434,565,565,565,565,0
|
|
20230727,133900,687470434,565,565,565,565,729
|
|
20230727,133800,687058549,565,563,565,563,9326
|
|
20230727,133700,681797737,562,562,562,561,1392
|
|
20230727,133600,681015707,560,562,562,560,7483
|
|
20230727,133500,676820610,564,564,564,564,0
|
|
20230727,133400,676820610,564,558,564,558,26975
|
|
20230727,133300,661705945,558,556,558,556,6193
|
|
20230727,133200,658257582,557,555,557,555,3795
|
|
20230727,133100,656149238,555,554,555,554,956
|
|
20230727,133000,655619613,554,554,554,554,1
|
|
20230727,132900,655619059,553,552,553,552,11
|
|
20230727,132800,655612986,554,554,554,554,0
|
|
20230727,132700,655612986,554,554,554,554,0
|
|
20230727,132600,655612986,554,550,554,550,7432
|
|
20230727,132500,651520862,549,549,549,549,0
|
|
20230727,132400,651520862,549,549,549,549,4408
|
|
20230727,132300,649100870,549,549,549,549,0
|
|
20230727,132200,649100870,549,549,549,549,2000
|
|
20230727,132100,648002870,550,549,550,549,54
|
|
20230727,132000,647973221,550,549,550,549,262
|
|
20230727,131900,647829382,550,548,550,548,884
|
|
20230727,131800,647344545,550,549,550,549,2345
|
|
20230727,131700,646057139,549,550,550,549,2043
|
|
20230727,131600,644935531,551,552,552,550,11821
|
|
20230727,131500,638428484,552,552,552,552,0
|
|
20230727,131400,638428484,552,552,552,552,500
|
|
20230727,131300,638152484,552,552,552,552,1
|
|
20230727,131200,638151932,552,552,552,552,0
|
|
20230727,131100,638151932,552,552,552,552,351
|
|
20230727,131000,637958180,553,553,553,553,130
|
|
20230727,130900,637886290,553,553,553,553,1
|
|
20230727,130800,637885737,552,553,553,552,200
|
|
20230727,130700,637775187,553,553,555,553,422
|
|
20230727,130600,637541819,555,554,555,554,73690
|
|
20230727,130500,596716261,554,554,554,554,667
|
|
20230727,130400,596346743,554,553,554,553,464
|
|
20230727,130300,596090150,553,553,553,553,10
|
|
20230727,130200,596084620,553,552,553,552,631
|
|
20230727,130100,595736294,552,552,552,552,0
|
|
20230727,130000,595736294,552,551,552,549,2062
|
|
20230727,125900,594600137,549,552,552,549,1760
|
|
20230727,125800,593633870,552,551,552,551,611
|
|
20230727,125700,593296778,551,550,551,550,7
|
|
20230727,125600,593292924,551,551,551,551,1
|
|
20230727,125500,593292373,549,549,549,549,0
|
|
20230727,125400,593292373,549,550,550,549,6038
|
|
20230727,125300,589975352,549,549,549,549,324
|
|
20230727,125200,589797476,549,549,549,549,353
|
|
20230727,125100,589603679,548,549,549,548,1734
|
|
20230727,125000,588653147,549,550,550,549,427
|
|
20230727,124900,588418324,550,550,552,550,427
|
|
20230727,124800,588183142,550,549,552,548,11505
|
|
20230727,124700,581851550,550,550,550,550,1372
|
|
20230727,124600,581096950,549,551,551,549,3134
|
|
20230727,124500,579375734,552,552,552,552,32
|
|
20230727,124400,579358070,553,554,554,553,2
|
|
20230727,124300,579356963,555,555,555,555,2
|
|
20230727,124200,579355853,555,549,555,549,20030
|
|
20230727,124100,568288321,549,549,549,549,0
|
|
20230727,124000,568288321,549,550,550,549,229
|
|
20230727,123900,568162599,550,552,552,550,5001
|
|
20230727,123800,565412046,552,550,552,550,1523
|
|
20230727,123700,564573895,550,550,550,550,0
|
|
20230727,123600,564573895,550,551,551,550,978
|
|
20230727,123500,564035994,550,552,552,550,677
|
|
20230727,123400,563662601,555,555,555,555,0
|
|
20230727,123300,563662601,555,555,555,551,2107
|
|
20230727,123200,562501216,552,554,556,552,8085
|
|
20230727,123100,558032616,553,550,553,550,7994
|
|
20230727,123000,553628715,550,550,550,550,200
|
|
20230727,122900,553518715,550,550,550,550,1
|
|
20230727,122800,553518165,549,549,550,549,2209
|
|
20230727,122700,552305143,549,549,550,549,529
|
|
20230727,122600,552014615,549,549,549,549,319
|
|
20230727,122500,551839484,549,552,552,549,2394
|
|
20230727,122400,550523100,549,551,551,549,8855
|
|
20230727,122300,545656722,551,552,552,551,268
|
|
20230727,122200,545508944,552,552,552,552,267
|
|
20230727,122100,545361560,552,551,552,551,532
|
|
20230727,122000,545068418,551,550,551,550,1081
|
|
20230727,121900,544473866,550,549,550,548,667
|
|
20230727,121800,544107864,550,549,550,549,4085
|
|
20230727,121700,541863818,550,550,550,548,3491
|
|
20230727,121600,539947825,550,549,550,549,1037
|
|
20230727,121500,539378511,550,549,550,549,104
|
|
20230727,121400,539321414,549,548,549,548,1134
|
|
20230727,121300,538699253,548,549,550,548,1686
|
|
20230727,121200,537774871,549,548,550,548,681
|
|
20230727,121100,537401310,548,550,550,547,5768
|
|
20230727,121000,534235425,549,552,552,549,4150
|
|
20230727,120900,531953231,551,551,551,551,1794
|
|
20230727,120800,530964737,550,550,550,550,1664
|
|
20230727,120700,530049537,550,550,550,550,20
|
|
20230727,120600,530038537,549,549,551,549,3132
|
|
20230727,120500,528316252,549,550,550,549,611
|
|
20230727,120400,527980803,550,548,550,548,3570
|
|
20230727,120300,526022751,548,547,548,547,162
|
|
20230727,120200,525934136,547,549,549,547,1072
|
|
20230727,120100,525347730,548,547,548,547,2036
|
|
20230727,120000,524234029,546,546,546,544,1514
|
|
20230727,115900,523409856,547,547,547,545,747
|
|
20230727,115800,523001450,547,547,547,547,0
|
|
20230727,115700,523001450,547,547,547,547,117
|
|
20230727,115600,522937451,547,547,547,547,1
|
|
20230727,115500,522936904,547,547,547,547,235
|
|
20230727,115400,522808359,547,547,547,547,402
|
|
20230727,115300,522588465,547,550,550,547,2001
|
|
20230727,115200,521493265,549,550,550,549,2468
|
|
20230727,115100,520138332,549,545,549,545,2167
|
|
20230727,115000,518951338,546,546,546,546,502
|
|
20230727,114900,518677246,546,547,547,544,1356
|
|
20230727,114800,517939549,547,547,547,544,2077
|
|
20230727,114700,516809430,547,550,551,535,22132
|
|
20230727,114600,504814526,551,553,553,551,100
|
|
20230727,114500,504759286,553,555,555,547,50286
|
|
20230727,114400,477049869,556,556,556,556,5
|
|
20230727,114300,477047089,556,556,556,556,1
|
|
20230727,114200,477046533,556,556,556,556,2000
|
|
20230727,114100,475934533,555,556,556,555,8930
|
|
20230727,114000,470974473,556,555,556,554,2662
|
|
20230727,113900,469498222,555,555,555,555,2397
|
|
20230727,113800,468167887,555,555,555,555,23
|
|
20230727,113700,468155122,555,555,555,553,4872
|
|
20230727,113600,465456300,556,555,556,555,182
|
|
20230727,113500,465355289,553,555,556,553,12185
|
|
20230727,113400,458606267,556,556,556,556,2587
|
|
20230727,113300,457167895,556,556,556,555,236
|
|
20230727,113200,457036907,556,557,557,556,387
|
|
20230727,113100,456821717,557,558,558,557,483
|
|
20230727,113000,456552684,557,557,557,556,1362
|
|
20230727,112900,455794225,558,554,558,553,3916
|
|
20230727,112800,453616016,553,557,557,553,5501
|
|
20230727,112700,450573686,553,555,556,553,7014
|
|
20230727,112600,446690993,554,558,559,554,17822
|
|
20230727,112500,436792726,557,556,557,556,375
|
|
20230727,112400,436583967,559,559,559,559,0
|
|
20230727,112300,436583967,559,559,559,559,100
|
|
20230727,112200,436528067,559,559,559,559,0
|
|
20230727,112100,436528067,559,559,559,559,1
|
|
20230727,112000,436527508,555,557,557,555,8500
|
|
20230727,111900,431800015,559,557,559,556,678
|
|
20230727,111800,431422932,555,555,555,555,11
|
|
20230727,111700,431416827,556,556,556,556,903
|
|
20230727,111600,430914759,556,557,557,556,93
|
|
20230727,111500,430862975,559,556,559,555,1055
|
|
20230727,111400,430277179,555,557,557,555,6961
|
|
20230727,111300,426412435,556,557,557,556,44
|
|
20230727,111200,426387970,556,559,559,556,24486
|
|
20230727,111100,412768079,558,558,558,558,3454
|
|
20230727,111000,410840747,556,558,559,556,6128
|
|
20230727,110900,407423401,558,558,561,556,9683
|
|
20230727,110800,402013317,558,563,563,558,15018
|
|
20230727,110700,393597201,563,563,563,563,131
|
|
20230727,110600,393523448,563,563,563,563,2
|
|
20230727,110500,393522322,563,562,563,562,504
|
|
20230727,110400,393239072,562,563,563,562,134
|
|
20230727,110300,393163659,563,561,563,561,1200
|
|
20230727,110200,392490456,561,561,561,561,4352
|
|
20230727,110100,390048984,560,559,560,558,16496
|
|
20230727,110000,380812289,559,559,559,558,1950
|
|
20230727,105900,379724141,559,561,561,559,1748
|
|
20230727,105800,378745178,561,558,561,558,9709
|
|
20230727,105700,373314785,558,558,558,558,500
|
|
20230727,105600,373035785,557,557,557,557,566
|
|
20230727,105500,372720523,557,555,557,553,6167
|
|
20230727,105400,369306992,555,555,556,554,4427
|
|
20230727,105300,366851165,555,558,558,555,3691
|
|
20230727,105200,364802083,558,559,559,558,1144
|
|
20230727,105100,364163722,558,558,558,558,2797
|
|
20230727,105000,362602996,558,558,558,558,1321
|
|
20230727,104900,361865878,560,564,564,560,523
|
|
20230727,104800,361572954,560,562,565,560,1038
|
|
20230727,104700,360990504,561,559,561,559,14543
|
|
20230727,104600,352848977,558,558,558,558,1
|
|
20230727,104500,352848419,558,558,560,558,3696
|
|
20230727,104400,350785411,558,558,558,558,4956
|
|
20230727,104300,348019963,558,558,558,555,2889
|
|
20230727,104200,346408662,559,558,560,558,412
|
|
20230727,104100,346178091,555,557,557,555,10240
|
|
20230727,104000,340489503,558,556,559,556,2060
|
|
20230727,103900,339339364,555,556,558,554,6232
|
|
20230727,103800,335879572,556,558,558,556,1133
|
|
20230727,103700,335247360,555,561,561,555,30095
|
|
20230727,103600,318513654,561,560,561,560,787
|
|
20230727,103500,318072202,560,559,560,559,3547
|
|
20230727,103400,316087153,555,563,565,555,34684
|
|
20230727,103300,296697793,563,563,563,563,0
|
|
20230727,103200,296697793,563,563,563,563,0
|
|
20230727,103100,296697793,563,567,567,563,2401
|
|
20230727,103000,295339372,560,573,573,560,52848
|
|
20230727,102900,265583817,575,575,575,575,0
|
|
20230727,102800,265583817,575,572,575,569,9166
|
|
20230727,102700,260350011,566,571,571,566,11601
|
|
20230727,102600,253744512,570,575,575,570,5049
|
|
20230727,102500,250866327,575,576,577,566,18311
|
|
20230727,102400,240389478,576,577,577,576,105
|
|
20230727,102300,240328993,579,577,579,577,1066
|
|
20230727,102200,239713509,574,574,574,574,12763
|
|
20230727,102100,232387547,574,574,574,574,0
|
|
20230727,102000,232387547,574,571,574,571,7224
|
|
20230727,101900,228255974,571,571,573,571,7420
|
|
20230727,101800,224012136,572,569,572,569,12035
|
|
20230727,101700,217140871,571,571,571,571,3
|
|
20230727,101600,217139158,571,571,571,571,7
|
|
20230727,101500,217135161,571,572,572,569,1722
|
|
20230727,101400,216154706,573,573,573,573,3000
|
|
20230727,101300,214435706,574,574,574,574,1
|
|
20230727,101200,214435132,569,570,576,569,15256
|
|
20230727,101100,205725983,571,570,571,570,14
|
|
20230727,101000,205717991,571,571,571,570,102
|
|
20230727,100900,205659752,571,571,571,571,0
|
|
20230727,100800,205659752,571,571,571,571,38
|
|
20230727,100700,205638054,567,570,571,567,1510
|
|
20230727,100600,204777538,570,568,570,568,501
|
|
20230727,100500,204492968,568,571,572,568,2176
|
|
20230727,100400,203254161,572,571,572,570,505
|
|
20230727,100300,202965805,572,572,572,572,32
|
|
20230727,100200,202947501,572,569,572,569,896
|
|
20230727,100100,202437671,569,567,569,567,684
|
|
20230727,100000,202049331,568,567,569,567,7270
|
|
20230727,095900,197922219,566,564,567,564,3563
|
|
20230727,095800,195911427,565,568,568,565,2972
|
|
20230727,095700,194224836,567,568,568,567,8561
|
|
20230727,095600,189370747,561,563,568,561,3142
|
|
20230727,095500,187602002,563,563,563,560,9316
|
|
20230727,095400,182382700,563,568,569,561,2497
|
|
20230727,095300,180976137,568,571,572,560,16029
|
|
20230727,095200,171877958,572,572,572,571,1715
|
|
20230727,095100,170898559,573,574,575,573,4993
|
|
20230727,095000,168032582,576,571,576,570,8060
|
|
20230727,094900,163432615,572,573,578,572,6786
|
|
20230727,094800,159549376,573,576,578,573,6001
|
|
20230727,094700,156106273,576,575,579,575,873
|
|
20230727,094600,155604022,576,579,580,576,8641
|
|
20230727,094500,150613412,582,580,582,577,3001
|
|
20230727,094400,148878194,584,584,584,584,1
|
|
20230727,094300,148877610,580,577,580,577,33195
|
|
20230727,094200,129664815,578,577,578,577,139
|
|
20230727,094100,129584474,578,579,579,578,502
|
|
20230727,094000,129294317,579,580,580,579,3272
|
|
20230727,093900,127398759,580,580,580,580,100
|
|
20230727,093800,127340759,580,580,580,580,530
|
|
20230727,093700,127033359,580,586,586,580,21139
|
|
20230727,093600,114733846,585,587,587,585,2770
|
|
20230727,093500,113112892,588,593,593,588,9847
|
|
20230727,093400,107300325,594,591,594,591,8035
|
|
20230727,093300,102534763,591,590,591,590,11186
|
|
20230727,093200,95934706,590,590,590,590,1
|
|
20230727,093100,95934116,588,585,588,585,8190
|
|
20230727,093000,91121223,584,588,588,584,2235
|
|
20230727,092900,89811705,587,588,588,587,1027
|
|
20230727,092800,89208855,588,588,588,588,1
|
|
20230727,092700,89208267,588,588,588,588,1
|
|
20230727,092600,89207679,589,589,589,589,458
|
|
20230727,092500,88937917,590,590,591,590,932
|
|
20230727,092400,88388035,590,589,590,589,8437
|
|
20230727,092300,83418541,586,589,589,586,1010
|
|
20230727,092200,82826678,586,589,589,586,48
|
|
20230727,092100,82798526,586,589,589,586,348
|
|
20230727,092000,82594564,591,588,591,588,1340
|
|
20230727,091900,81806641,594,590,594,590,411
|
|
20230727,091800,81564079,588,590,590,588,3642
|
|
20230727,091700,79418739,596,592,600,592,2320
|
|
20230727,091600,78045134,600,597,607,595,13458
|
|
20230727,091500,69961645,598,598,605,598,12237
|
|
20230727,091400,62639319,597,597,602,597,38213
|
|
20230727,091300,39795000,600,595,600,594,13362
|
|
20230727,091200,31839977,595,594,595,593,2475
|
|
20230727,091100,30371165,594,599,599,594,117
|
|
20230727,091000,30301565,595,591,595,591,14203
|
|
20230727,090900,21906609,590,587,591,585,17981
|
|
20230727,090800,11324537,589,587,589,587,401
|
|
20230727,090700,11089148,591,590,591,590,48
|
|
20230727,090600,11060827,591,588,592,588,13397
|
|
20230727,090500,3176787,588,588,588,588,521
|
|
20230727,090400,2870439,584,588,588,584,238
|
|
20230727,090300,2731419,588,588,588,588,1
|
|
20230727,090200,2730831,585,588,588,583,4229
|
|
20230727,090100,254344,589,589,589,589,0
|
|
20230727,090000,254344,589,581,590,581,435
|