618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191500,3525820584,659,659,659,659,43363
|
|
20230728,191400,3525820584,659,659,659,659,0
|
|
20230728,191300,3525820584,659,659,659,659,0
|
|
20230728,191200,3525820584,659,659,659,659,0
|
|
20230728,191100,3525820584,659,659,659,659,0
|
|
20230728,191000,3525820584,659,659,659,659,0
|
|
20230728,190900,3525820584,659,659,659,659,0
|
|
20230728,190800,3525820584,659,659,659,659,0
|
|
20230728,190700,3525820584,659,659,659,659,0
|
|
20230728,190600,3525820584,659,659,659,659,0
|
|
20230728,190500,3525820584,659,659,659,659,0
|
|
20230728,190400,3525820584,659,659,659,659,0
|
|
20230728,190300,3525820584,659,659,659,659,0
|
|
20230728,190200,3525820584,659,659,659,659,0
|
|
20230728,190100,3525820584,659,659,659,659,0
|
|
20230728,190000,3525820584,659,659,659,659,0
|
|
20230728,185900,3525820584,659,659,659,659,0
|
|
20230728,185800,3525820584,659,659,659,659,0
|
|
20230728,185700,3525820584,659,659,659,659,0
|
|
20230728,185600,3525820584,659,659,659,659,0
|
|
20230728,185500,3525820584,659,659,659,659,0
|
|
20230728,185400,3525820584,659,659,659,659,0
|
|
20230728,185300,3525820584,659,659,659,659,0
|
|
20230728,185200,3525820584,659,659,659,659,0
|
|
20230728,185100,3525820584,659,659,659,659,0
|
|
20230728,185000,3525820584,659,659,659,659,0
|
|
20230728,184900,3525820584,659,659,659,659,0
|
|
20230728,184800,3525820584,659,659,659,659,0
|
|
20230728,184700,3525820584,659,659,659,659,0
|
|
20230728,184600,3525820584,659,659,659,659,0
|
|
20230728,184500,3525820584,659,659,659,659,43363
|
|
20230728,184400,3525820584,659,659,659,659,0
|
|
20230728,184300,3525820584,659,659,659,659,0
|
|
20230728,184200,3525820584,659,659,659,659,0
|
|
20230728,184100,3525820584,659,659,659,659,0
|
|
20230728,184000,3525820584,659,659,659,659,0
|
|
20230728,183900,3525820584,659,659,659,659,0
|
|
20230728,183800,3525820584,659,659,659,659,0
|
|
20230728,183700,3525820584,659,659,659,659,0
|
|
20230728,183600,3525820584,659,659,659,659,0
|
|
20230728,183500,3525820584,659,659,659,659,0
|
|
20230728,183400,3525820584,659,659,659,659,0
|
|
20230728,183300,3525820584,659,659,659,659,0
|
|
20230728,183200,3525820584,659,659,659,659,0
|
|
20230728,183100,3525820584,659,659,659,659,0
|
|
20230728,183000,3525820584,659,659,659,659,0
|
|
20230728,182900,3525820584,659,659,659,659,0
|
|
20230728,182800,3525820584,659,659,659,659,0
|
|
20230728,182700,3525820584,659,659,659,659,0
|
|
20230728,182600,3525820584,659,659,659,659,0
|
|
20230728,182500,3525820584,659,659,659,659,0
|
|
20230728,182400,3525820584,659,659,659,659,0
|
|
20230728,182300,3525820584,659,659,659,659,0
|
|
20230728,182200,3525820584,659,659,659,659,0
|
|
20230728,182100,3525820584,659,659,659,659,0
|
|
20230728,182000,3525820584,659,659,659,659,0
|
|
20230728,181900,3525820584,659,659,659,659,0
|
|
20230728,181800,3525820584,659,659,659,659,0
|
|
20230728,181700,3525820584,659,659,659,659,0
|
|
20230728,181600,3525820584,659,659,659,659,0
|
|
20230728,181500,3525820584,659,659,659,659,43363
|
|
20230728,181400,3525820584,659,659,659,659,0
|
|
20230728,181300,3525820584,659,659,659,659,0
|
|
20230728,181200,3525820584,659,659,659,659,0
|
|
20230728,181100,3525820584,659,659,659,659,0
|
|
20230728,181000,3525820584,659,659,659,659,0
|
|
20230728,180900,3525820584,659,659,659,659,0
|
|
20230728,180800,3525820584,659,659,659,659,0
|
|
20230728,180700,3525820584,659,659,659,659,0
|
|
20230728,180600,3525820584,659,659,659,659,0
|
|
20230728,180500,3525820584,659,659,659,659,0
|
|
20230728,180400,3525820584,659,659,659,659,0
|
|
20230728,180300,3525820584,659,659,659,659,0
|
|
20230728,180200,3525820584,659,659,659,659,0
|
|
20230728,180100,3525820584,659,659,659,659,0
|
|
20230728,180000,3525820584,659,659,659,659,0
|
|
20230728,175900,3525820584,659,659,659,659,0
|
|
20230728,175800,3525820584,659,659,659,659,0
|
|
20230728,175700,3525820584,659,659,659,659,0
|
|
20230728,175600,3525820584,659,659,659,659,0
|
|
20230728,175500,3525820584,659,659,659,659,0
|
|
20230728,175400,3525820584,659,659,659,659,0
|
|
20230728,175300,3525820584,659,659,659,659,0
|
|
20230728,175200,3525820584,659,659,659,659,0
|
|
20230728,175100,3525820584,659,659,659,659,0
|
|
20230728,175000,3525820584,659,659,659,659,0
|
|
20230728,174900,3525820584,659,659,659,659,0
|
|
20230728,174800,3525820584,659,659,659,659,0
|
|
20230728,174700,3525820584,659,659,659,659,0
|
|
20230728,174600,3525820584,659,659,659,659,0
|
|
20230728,174500,3525820584,659,659,659,659,43363
|
|
20230728,174400,3525820584,659,659,659,659,0
|
|
20230728,174300,3525820584,659,659,659,659,0
|
|
20230728,174200,3525820584,659,659,659,659,0
|
|
20230728,174100,3525820584,659,659,659,659,0
|
|
20230728,174000,3525820584,659,659,659,659,0
|
|
20230728,173900,3525820584,659,659,659,659,0
|
|
20230728,173800,3525820584,659,659,659,659,0
|
|
20230728,173700,3525820584,659,659,659,659,0
|
|
20230728,173600,3525820584,659,659,659,659,0
|
|
20230728,173500,3525820584,659,659,659,659,0
|
|
20230728,173400,3525820584,659,659,659,659,0
|
|
20230728,173300,3525820584,659,659,659,659,0
|
|
20230728,173200,3525820584,659,659,659,659,0
|
|
20230728,173100,3525820584,659,659,659,659,0
|
|
20230728,173000,3525820584,659,659,659,659,0
|
|
20230728,172900,3525820584,659,659,659,659,0
|
|
20230728,172800,3525820584,659,659,659,659,0
|
|
20230728,172700,3525820584,659,659,659,659,0
|
|
20230728,172600,3525820584,659,659,659,659,0
|
|
20230728,172500,3525820584,659,659,659,659,0
|
|
20230728,172400,3525820584,659,659,659,659,0
|
|
20230728,172300,3525820584,659,659,659,659,0
|
|
20230728,172200,3525820584,659,659,659,659,0
|
|
20230728,172100,3525820584,659,659,659,659,0
|
|
20230728,172000,3525820584,659,659,659,659,0
|
|
20230728,171900,3525820584,659,659,659,659,0
|
|
20230728,171800,3525820584,659,659,659,659,0
|
|
20230728,171700,3525820584,659,659,659,659,0
|
|
20230728,171600,3525820584,659,659,659,659,0
|
|
20230728,171500,3525820584,659,659,659,659,43363
|
|
20230728,171400,3525820584,659,659,659,659,0
|
|
20230728,171300,3525820584,659,659,659,659,0
|
|
20230728,171200,3525820584,659,659,659,659,0
|
|
20230728,171100,3525820584,659,659,659,659,0
|
|
20230728,171000,3525820584,659,659,659,659,0
|
|
20230728,170900,3525820584,659,659,659,659,0
|
|
20230728,170800,3525820584,659,659,659,659,0
|
|
20230728,170700,3525820584,659,659,659,659,0
|
|
20230728,170600,3525820584,659,659,659,659,0
|
|
20230728,170500,3525820584,659,659,659,659,0
|
|
20230728,170400,3525820584,659,659,659,659,0
|
|
20230728,170300,3525820584,659,659,659,659,0
|
|
20230728,170200,3525820584,659,659,659,659,0
|
|
20230728,170100,3525820584,659,659,659,659,0
|
|
20230728,170000,3525820584,659,659,659,659,0
|
|
20230728,165900,3525820584,659,659,659,659,0
|
|
20230728,165800,3525820584,659,659,659,659,0
|
|
20230728,165700,3525820584,659,659,659,659,0
|
|
20230728,165600,3525820584,659,659,659,659,0
|
|
20230728,165500,3525820584,659,659,659,659,0
|
|
20230728,165400,3525820584,659,659,659,659,0
|
|
20230728,165300,3525820584,659,659,659,659,0
|
|
20230728,165200,3525820584,659,659,659,659,0
|
|
20230728,165100,3525820584,659,659,659,659,0
|
|
20230728,165000,3525820584,659,659,659,659,0
|
|
20230728,164900,3525820584,659,659,659,659,0
|
|
20230728,164800,3525820584,659,659,659,659,0
|
|
20230728,164700,3525820584,659,659,659,659,0
|
|
20230728,164600,3525820584,659,659,659,659,0
|
|
20230728,164500,3525820584,659,659,659,659,43363
|
|
20230728,164400,3525820584,659,659,659,659,0
|
|
20230728,164300,3525820584,659,659,659,659,0
|
|
20230728,164200,3525820584,659,659,659,659,0
|
|
20230728,164100,3525820584,659,659,659,659,0
|
|
20230728,164000,3525820584,659,659,659,659,0
|
|
20230728,163900,3525820584,659,659,659,659,0
|
|
20230728,163800,3525820584,659,659,659,659,0
|
|
20230728,163700,3525820584,659,659,659,659,0
|
|
20230728,163600,3525820584,659,659,659,659,0
|
|
20230728,163500,3525820584,659,659,659,659,0
|
|
20230728,163400,3525820584,659,659,659,659,0
|
|
20230728,163300,3525820584,659,659,659,659,0
|
|
20230728,163200,3525820584,659,659,659,659,0
|
|
20230728,163100,3525820584,659,659,659,659,0
|
|
20230728,163000,3525820584,659,659,659,659,0
|
|
20230728,162900,3525820584,659,659,659,659,0
|
|
20230728,162800,3525820584,659,659,659,659,0
|
|
20230728,162700,3525820584,659,659,659,659,0
|
|
20230728,162600,3525820584,659,659,659,659,0
|
|
20230728,162500,3525820584,659,659,659,659,0
|
|
20230728,162400,3525820584,659,659,659,659,0
|
|
20230728,162300,3525820584,659,659,659,659,0
|
|
20230728,162200,3525820584,659,659,659,659,0
|
|
20230728,162100,3525820584,659,659,659,659,0
|
|
20230728,162000,3525820584,659,659,659,659,0
|
|
20230728,161900,3525820584,659,659,659,659,0
|
|
20230728,161800,3525820584,659,659,659,659,0
|
|
20230728,161700,3525820584,659,659,659,659,0
|
|
20230728,161600,3525820584,659,659,659,659,0
|
|
20230728,161500,3525820584,659,659,659,659,43363
|
|
20230728,161400,3525820584,659,659,659,659,0
|
|
20230728,161300,3525820584,659,659,659,659,0
|
|
20230728,161200,3525820584,659,659,659,659,0
|
|
20230728,161100,3525820584,659,659,659,659,0
|
|
20230728,161000,3525820584,659,659,659,659,0
|
|
20230728,160900,3525820584,659,659,659,659,0
|
|
20230728,160800,3525820584,659,659,659,659,0
|
|
20230728,160700,3525820584,659,659,659,659,0
|
|
20230728,160600,3525820584,659,659,659,659,0
|
|
20230728,160500,3525820584,659,659,659,659,0
|
|
20230728,160400,3525820584,659,659,659,659,0
|
|
20230728,160300,3525820584,659,659,659,659,0
|
|
20230728,160200,3525820584,659,659,659,659,0
|
|
20230728,160100,3525820584,659,659,659,659,0
|
|
20230728,160000,3525820584,659,659,659,659,0
|
|
20230728,155900,3525820584,659,659,659,659,0
|
|
20230728,155800,3525820584,659,659,659,659,0
|
|
20230728,155700,3525820584,659,659,659,659,0
|
|
20230728,155600,3525820584,659,659,659,659,0
|
|
20230728,155500,3525820584,659,659,659,659,0
|
|
20230728,155400,3525820584,659,659,659,659,0
|
|
20230728,155300,3525820584,659,659,659,659,0
|
|
20230728,155200,3525820584,659,659,659,659,0
|
|
20230728,155100,3525820584,659,659,659,659,0
|
|
20230728,155000,3525820584,659,659,659,659,0
|
|
20230728,154900,3525820584,659,659,659,659,0
|
|
20230728,154800,3525820584,659,659,659,659,0
|
|
20230728,154700,3525820584,659,659,659,659,0
|
|
20230728,154600,3525820584,659,659,659,659,0
|
|
20230728,154500,3525820584,659,659,659,659,43363
|
|
20230728,154400,3525820584,659,659,659,659,0
|
|
20230728,154300,3525820584,659,659,659,659,0
|
|
20230728,154200,3525820584,659,659,659,659,0
|
|
20230728,154100,3525820584,659,659,659,659,0
|
|
20230728,154000,3525820584,659,659,659,659,0
|
|
20230728,153900,3525820584,659,659,659,659,0
|
|
20230728,153800,3525820584,659,659,659,659,0
|
|
20230728,153700,3525820584,659,659,659,659,0
|
|
20230728,153600,3525820584,659,659,659,659,0
|
|
20230728,153500,3525820584,659,659,659,659,0
|
|
20230728,153400,3525820584,659,659,659,659,0
|
|
20230728,153300,3525820584,659,659,659,659,0
|
|
20230728,153200,3525820584,659,659,659,659,0
|
|
20230728,153100,3525820584,659,659,659,659,0
|
|
20230728,153000,3525820584,659,659,659,659,43363
|
|
20230728,152900,3497244367,663,663,663,663,0
|
|
20230728,152800,3497244367,663,663,663,663,0
|
|
20230728,152700,3497244367,663,663,663,663,0
|
|
20230728,152600,3497244367,663,663,663,663,0
|
|
20230728,152500,3497244367,663,663,663,663,0
|
|
20230728,152400,3497244367,663,663,663,663,0
|
|
20230728,152300,3497244367,663,663,663,663,0
|
|
20230728,152200,3497244367,663,663,663,663,0
|
|
20230728,152100,3497244367,663,663,663,663,0
|
|
20230728,152000,3497244367,663,663,663,663,0
|
|
20230728,151900,3497244367,663,673,673,653,83849
|
|
20230728,151800,3441614315,675,677,683,675,11935
|
|
20230728,151700,3433536510,680,682,688,677,13482
|
|
20230728,151600,3424350150,682,677,682,675,21950
|
|
20230728,151500,3409410788,675,676,678,672,17293
|
|
20230728,151400,3397758475,673,672,677,670,21146
|
|
20230728,151300,3383543452,672,680,685,672,41704
|
|
20230728,151200,3355356634,684,679,687,679,12750
|
|
20230728,151100,3346655537,679,690,691,678,17190
|
|
20230728,151000,3334900638,688,679,691,678,33044
|
|
20230728,150900,3312252949,679,680,681,675,13748
|
|
20230728,150800,3302950608,676,677,684,673,11108
|
|
20230728,150700,3295417207,677,682,688,675,14197
|
|
20230728,150600,3285770837,686,678,689,676,17813
|
|
20230728,150500,3273675930,678,686,686,676,37931
|
|
20230728,150400,3247948163,686,684,690,681,25180
|
|
20230728,150300,3230668987,683,682,684,675,45454
|
|
20230728,150200,3199890506,681,678,686,678,13930
|
|
20230728,150100,3190386986,677,692,692,675,44411
|
|
20230728,150000,3160075225,689,687,692,687,6095
|
|
20230728,145900,3155877073,687,696,696,686,21480
|
|
20230728,145800,3141072913,696,686,696,686,27075
|
|
20230728,145700,3122290016,685,690,694,685,27220
|
|
20230728,145600,3103529967,693,693,697,683,53287
|
|
20230728,145500,3066795158,693,690,700,690,37236
|
|
20230728,145400,3040909396,690,710,710,677,174714
|
|
20230728,145300,2919339263,710,692,710,689,198053
|
|
20230728,145200,2780146544,692,675,692,675,63764
|
|
20230728,145100,2736396989,676,679,684,675,11402
|
|
20230728,145000,2728652733,677,682,689,674,38387
|
|
20230728,144900,2702437095,685,670,693,667,114118
|
|
20230728,144800,2624633456,668,668,671,666,11341
|
|
20230728,144700,2617058907,668,659,671,659,22341
|
|
20230728,144600,2602223148,658,664,667,658,19793
|
|
20230728,144500,2589093039,665,662,672,662,29435
|
|
20230728,144400,2569479413,663,668,668,653,26085
|
|
20230728,144300,2552195238,668,672,675,650,65645
|
|
20230728,144200,2508691625,672,675,680,672,47253
|
|
20230728,144100,2476789394,676,669,685,669,39789
|
|
20230728,144000,2449952317,669,684,684,668,54871
|
|
20230728,143900,2412907409,683,690,690,682,34978
|
|
20230728,143800,2388947655,689,692,693,686,19671
|
|
20230728,143700,2375387851,693,691,695,687,27153
|
|
20230728,143600,2356588162,688,687,691,683,15006
|
|
20230728,143500,2346254076,687,690,690,681,9006
|
|
20230728,143400,2340069375,679,684,696,674,79420
|
|
20230728,143300,2285435121,685,680,686,674,41703
|
|
20230728,143200,2257103362,680,677,686,676,47417
|
|
20230728,143100,2224879590,676,694,694,676,67776
|
|
20230728,143000,2178698453,694,693,696,680,112832
|
|
20230728,142900,2100835551,687,696,703,687,67398
|
|
20230728,142800,2054074237,699,687,713,684,171421
|
|
20230728,142700,1934387424,687,684,687,682,40622
|
|
20230728,142600,1906655040,685,676,688,675,48995
|
|
20230728,142500,1873174854,676,682,690,676,84226
|
|
20230728,142400,1815618318,686,679,691,679,63110
|
|
20230728,142300,1772481661,680,695,696,680,105015
|
|
20230728,142200,1700073026,695,704,711,682,214765
|
|
20230728,142100,1550800868,700,661,718,657,232433
|
|
20230728,142000,1392305205,665,661,678,642,77879
|
|
20230728,141900,1340898698,661,656,673,641,128030
|
|
20230728,141800,1257047024,654,669,680,654,109431
|
|
20230728,141700,1183668486,677,679,680,669,38004
|
|
20230728,141600,1157938149,674,674,674,674,0
|
|
20230728,141500,1157938149,674,633,674,633,75093
|
|
20230728,141400,1109288954,633,632,633,632,622
|
|
20230728,141300,1108895619,632,630,632,630,5001
|
|
20230728,141200,1105744987,630,630,630,630,10952
|
|
20230728,141100,1098845227,630,632,633,630,10797
|
|
20230728,141000,1092042911,631,629,631,629,7108
|
|
20230728,140900,1087560360,629,627,629,626,591
|
|
20230728,140800,1087190091,629,629,629,629,1
|
|
20230728,140700,1087189462,630,627,630,627,7056
|
|
20230728,140600,1082745523,624,629,629,624,513
|
|
20230728,140500,1082422860,629,628,629,628,501
|
|
20230728,140400,1082108222,628,623,629,623,555
|
|
20230728,140300,1081761603,623,624,624,623,1587
|
|
20230728,140200,1080772897,625,626,626,625,349
|
|
20230728,140100,1080554761,626,626,626,626,11
|
|
20230728,140000,1080547875,626,625,626,625,161
|
|
20230728,135900,1080447090,625,625,625,625,701
|
|
20230728,135800,1080008965,626,626,626,626,0
|
|
20230728,135700,1080008965,626,622,626,622,75
|
|
20230728,135600,1079962218,622,624,625,621,478
|
|
20230728,135500,1079665033,626,628,628,626,552
|
|
20230728,135400,1079319281,628,628,628,628,9
|
|
20230728,135300,1079313629,629,633,633,629,918
|
|
20230728,135200,1078734787,634,631,634,631,6501
|
|
20230728,135100,1074623365,630,629,630,629,684
|
|
20230728,135000,1074193099,629,629,629,629,0
|
|
20230728,134900,1074193099,629,627,629,627,1002
|
|
20230728,134800,1073564841,627,631,631,627,429
|
|
20230728,134700,1073295778,632,628,632,628,17984
|
|
20230728,134600,1061958229,625,626,626,625,361
|
|
20230728,134500,1061732504,626,626,626,626,143
|
|
20230728,134400,1061642986,628,626,628,625,392
|
|
20230728,134300,1061397025,627,625,627,625,147
|
|
20230728,134200,1061305140,627,622,627,622,3569
|
|
20230728,134100,1059085160,622,622,622,622,233
|
|
20230728,134000,1058940234,623,623,623,623,0
|
|
20230728,133900,1058940234,623,623,623,623,3600
|
|
20230728,133800,1056697434,623,626,626,623,405
|
|
20230728,133700,1056445116,628,628,628,628,100
|
|
20230728,133600,1056382316,628,628,628,628,302
|
|
20230728,133500,1056192660,628,620,628,620,1849
|
|
20230728,133400,1055038648,622,622,622,622,3
|
|
20230728,133300,1055036782,622,620,622,620,521
|
|
20230728,133200,1054713752,622,620,622,620,84
|
|
20230728,133100,1054661618,622,620,622,620,151
|
|
20230728,133000,1054567698,622,620,622,620,1633
|
|
20230728,132900,1053554272,622,622,622,622,0
|
|
20230728,132800,1053554272,622,622,622,622,0
|
|
20230728,132700,1053554272,622,622,622,622,3
|
|
20230728,132600,1053552406,622,622,622,620,517
|
|
20230728,132500,1053230894,622,621,622,620,392
|
|
20230728,132400,1052987680,622,621,622,621,72
|
|
20230728,132300,1052942943,621,621,621,621,92
|
|
20230728,132200,1052885811,622,617,622,617,1208
|
|
20230728,132100,1052137617,618,619,619,614,5215
|
|
20230728,132000,1048930409,621,622,622,616,1232
|
|
20230728,131900,1048169687,622,622,622,622,108
|
|
20230728,131800,1048102511,624,624,624,616,3186
|
|
20230728,131700,1046134789,619,626,632,619,531
|
|
20230728,131600,1045805548,631,619,632,619,7455
|
|
20230728,131500,1041168960,627,627,627,619,1124
|
|
20230728,131400,1040465304,627,620,627,617,3476
|
|
20230728,131300,1038303670,620,621,621,615,7129
|
|
20230728,131200,1033911719,621,626,626,621,4005
|
|
20230728,131100,1031416205,627,630,630,623,6790
|
|
20230728,131000,1027163236,633,633,635,630,10476
|
|
20230728,130900,1020537860,635,630,635,630,33247
|
|
20230728,130800,999454774,632,624,632,624,19355
|
|
20230728,130700,987297059,624,622,624,622,4227
|
|
20230728,130600,984663336,622,620,622,620,1630
|
|
20230728,130500,983649495,619,619,619,619,1407
|
|
20230728,130400,982778562,616,620,620,616,1225
|
|
20230728,130300,982021252,621,621,621,621,1500
|
|
20230728,130200,981089752,620,620,620,620,59
|
|
20230728,130100,981053172,620,620,620,620,22
|
|
20230728,130000,981039532,620,620,620,620,22
|
|
20230728,125900,981025892,620,620,620,620,604
|
|
20230728,125800,980651412,622,622,622,622,0
|
|
20230728,125700,980651412,622,621,622,621,1013
|
|
20230728,125600,980021331,618,618,618,618,2
|
|
20230728,125500,980020095,621,618,621,618,5600
|
|
20230728,125400,976557495,622,620,622,620,3200
|
|
20230728,125300,974570406,619,617,619,617,6253
|
|
20230728,125200,970705286,616,617,617,616,131
|
|
20230728,125100,970624555,618,617,618,617,950
|
|
20230728,125000,970037982,618,615,618,615,2542
|
|
20230728,124900,968469924,616,616,616,616,97
|
|
20230728,124800,968410172,616,616,616,616,624
|
|
20230728,124700,968025788,617,617,617,617,2
|
|
20230728,124600,968024554,616,616,616,616,36
|
|
20230728,124500,968002378,616,616,616,616,199
|
|
20230728,124400,967879794,616,616,616,616,782
|
|
20230728,124300,967398082,616,615,616,615,4577
|
|
20230728,124200,964579359,616,615,617,615,16662
|
|
20230728,124100,954316599,614,612,614,612,2667
|
|
20230728,124000,952680103,612,612,612,612,9
|
|
20230728,123900,952674595,610,612,612,610,78
|
|
20230728,123800,952626985,612,614,614,612,662
|
|
20230728,123700,952221839,612,613,613,612,790
|
|
20230728,123600,951738148,615,616,616,615,791
|
|
20230728,123500,951251070,615,615,615,615,129
|
|
20230728,123400,951171735,615,615,615,615,50
|
|
20230728,123300,951140985,615,616,616,615,7158
|
|
20230728,123200,946731658,616,616,616,616,1
|
|
20230728,123100,946731042,615,615,615,615,3817
|
|
20230728,123000,944383587,614,614,614,614,0
|
|
20230728,122900,944383587,614,613,614,613,4154
|
|
20230728,122800,941833120,613,613,613,613,500
|
|
20230728,122700,941526620,612,612,612,612,500
|
|
20230728,122600,941220620,612,612,612,612,0
|
|
20230728,122500,941220620,612,612,612,612,0
|
|
20230728,122400,941220620,612,612,612,612,322
|
|
20230728,122300,941023556,612,612,612,612,3000
|
|
20230728,122200,939187556,612,612,612,612,23
|
|
20230728,122100,939173480,614,614,614,614,8157
|
|
20230728,122000,934165082,614,614,614,614,0
|
|
20230728,121900,934165082,614,614,614,614,849
|
|
20230728,121800,933643796,614,613,614,613,1112
|
|
20230728,121700,932962138,612,611,612,611,2764
|
|
20230728,121600,931271081,611,611,611,611,0
|
|
20230728,121500,931271081,611,610,611,610,10010
|
|
20230728,121400,925164971,609,609,609,609,0
|
|
20230728,121300,925164971,609,609,609,609,500
|
|
20230728,121200,924860471,612,612,612,612,1
|
|
20230728,121100,924859859,611,611,611,611,0
|
|
20230728,121000,924859859,611,609,611,609,164
|
|
20230728,120900,924759657,609,610,610,609,1350
|
|
20230728,120800,923937491,612,612,612,612,0
|
|
20230728,120700,923937491,612,612,612,612,0
|
|
20230728,120600,923937491,612,612,612,612,0
|
|
20230728,120500,923937491,612,609,612,609,1138
|
|
20230728,120400,923244386,612,612,612,612,0
|
|
20230728,120300,923244386,612,609,612,609,181
|
|
20230728,120200,923134154,609,610,610,609,5396
|
|
20230728,120100,919847552,610,611,611,610,168
|
|
20230728,120000,919744978,611,611,611,611,6
|
|
20230728,115900,919741312,610,610,610,610,0
|
|
20230728,115800,919741312,610,610,612,610,1255
|
|
20230728,115700,918975514,610,612,612,610,3218
|
|
20230728,115600,917012098,614,614,614,614,0
|
|
20230728,115500,917012098,614,614,614,614,0
|
|
20230728,115400,917012098,614,614,614,614,1
|
|
20230728,115300,917011484,609,612,614,609,3227
|
|
20230728,115200,915045108,612,611,612,611,909
|
|
20230728,115100,914489673,613,611,613,611,21
|
|
20230728,115000,914476803,612,613,613,612,102
|
|
20230728,114900,914414327,614,614,614,614,0
|
|
20230728,114800,914414327,614,616,616,609,8002
|
|
20230728,114700,909523020,616,616,616,616,0
|
|
20230728,114600,909523020,616,616,616,616,0
|
|
20230728,114500,909523020,616,616,616,614,14
|
|
20230728,114400,909514400,616,616,616,616,5400
|
|
20230728,114300,906188000,616,616,616,616,0
|
|
20230728,114200,906188000,616,616,616,616,8
|
|
20230728,114100,906183072,614,614,614,614,0
|
|
20230728,114000,906183072,614,614,614,614,21
|
|
20230728,113900,906170178,614,614,614,614,0
|
|
20230728,113800,906170178,614,614,614,614,2
|
|
20230728,113700,906168950,613,613,613,613,3136
|
|
20230728,113600,904246582,612,613,613,612,175
|
|
20230728,113500,904139312,614,614,614,614,0
|
|
20230728,113400,904139312,614,614,614,614,2216
|
|
20230728,113300,902778688,614,614,614,614,668
|
|
20230728,113200,902368536,614,614,614,613,3142
|
|
20230728,113100,900442462,616,616,616,616,6
|
|
20230728,113000,900438766,614,613,614,613,2017
|
|
20230728,112900,899202328,613,613,613,613,190
|
|
20230728,112800,899085858,616,616,616,614,6680
|
|
20230728,112700,894975093,616,615,616,615,897
|
|
20230728,112600,894422641,615,615,616,615,7239
|
|
20230728,112500,889963579,615,614,615,614,719
|
|
20230728,112400,889522077,614,614,614,614,324
|
|
20230728,112300,889323141,614,614,615,614,17
|
|
20230728,112200,889312700,614,615,615,614,2255
|
|
20230728,112100,887927175,615,614,615,614,85
|
|
20230728,112000,887874979,616,614,616,614,8796
|
|
20230728,111900,882459665,613,614,614,613,122
|
|
20230728,111800,882384758,614,614,614,614,500
|
|
20230728,111700,882077758,615,615,615,615,0
|
|
20230728,111600,882077758,615,615,615,615,0
|
|
20230728,111500,882077758,615,616,616,615,679
|
|
20230728,111400,881659913,616,617,619,615,21682
|
|
20230728,111300,868298379,617,612,617,612,15490
|
|
20230728,111200,858773491,613,613,613,613,2025
|
|
20230728,111100,857532166,613,613,613,613,359
|
|
20230728,111000,857312099,613,611,613,611,1229
|
|
20230728,110900,856560748,613,613,613,613,0
|
|
20230728,110800,856560748,613,613,613,613,45
|
|
20230728,110700,856533163,613,613,613,613,4400
|
|
20230728,110600,853835963,613,613,613,613,0
|
|
20230728,110500,853835963,613,613,613,613,1000
|
|
20230728,110400,853222963,613,613,613,613,0
|
|
20230728,110300,853222963,613,613,613,613,0
|
|
20230728,110200,853222963,613,613,613,613,2084
|
|
20230728,110100,851945471,614,616,616,614,123
|
|
20230728,110000,851869939,615,615,615,615,42
|
|
20230728,105900,851844109,616,616,616,616,1
|
|
20230728,105800,851843493,616,617,617,616,2
|
|
20230728,105700,851842260,618,617,620,617,1160
|
|
20230728,105600,851125485,617,612,617,611,7269
|
|
20230728,105500,846659336,614,614,614,614,0
|
|
20230728,105400,846659336,614,612,614,612,348
|
|
20230728,105300,846446329,610,610,610,610,0
|
|
20230728,105200,846446329,610,610,610,609,239
|
|
20230728,105100,846300589,610,610,610,610,0
|
|
20230728,105000,846300589,610,613,613,610,1236
|
|
20230728,104900,845546359,610,612,612,610,2101
|
|
20230728,104800,844264549,612,614,614,612,2430
|
|
20230728,104700,842774006,615,614,615,614,180
|
|
20230728,104600,842663427,614,613,614,612,1020
|
|
20230728,104500,842038036,612,610,612,607,2295
|
|
20230728,104400,840638365,610,610,610,610,909
|
|
20230728,104300,840083875,610,611,611,610,44
|
|
20230728,104200,840057034,611,605,611,605,1042
|
|
20230728,104100,839422016,603,609,611,603,16761
|
|
20230728,104000,829255489,608,607,608,606,1501
|
|
20230728,103900,828343884,608,609,609,606,736
|
|
20230728,103800,827896085,607,610,611,607,323
|
|
20230728,103700,827699334,605,612,612,605,15234
|
|
20230728,103600,818428363,612,610,612,610,1922
|
|
20230728,103500,817254353,610,614,614,610,13821
|
|
20230728,103400,808809465,612,612,614,612,2431
|
|
20230728,103300,807321334,612,616,618,612,5112
|
|
20230728,103200,804189096,618,618,618,618,580
|
|
20230728,103100,803830656,618,620,620,614,8823
|
|
20230728,103000,798390177,617,619,622,617,6813
|
|
20230728,102900,794174656,617,629,629,617,18059
|
|
20230728,102800,782978349,623,630,630,623,11399
|
|
20230728,102700,775861938,631,631,632,627,3178
|
|
20230728,102600,773858660,631,631,631,625,1607
|
|
20230728,102500,772846152,625,625,633,623,1805
|
|
20230728,102400,771713424,634,627,634,626,11078
|
|
20230728,102300,764727388,628,624,628,620,20935
|
|
20230728,102200,751718569,621,623,626,621,1023
|
|
20230728,102100,751080911,626,630,631,624,9701
|
|
20230728,102000,745002065,630,620,630,617,16330
|
|
20230728,101900,734801392,621,620,621,617,3626
|
|
20230728,101800,732557589,620,619,621,619,5401
|
|
20230728,101700,729209468,618,614,618,613,1554
|
|
20230728,101600,728252104,613,612,616,611,6125
|
|
20230728,101500,724483015,616,616,617,615,4708
|
|
20230728,101400,721583642,616,617,621,616,8683
|
|
20230728,101300,716229501,621,618,621,616,2663
|
|
20230728,101200,714588019,616,618,620,616,9117
|
|
20230728,101100,708953439,619,620,620,612,25523
|
|
20230728,101000,693212156,619,625,625,619,5699
|
|
20230728,100900,689673016,625,628,628,619,23423
|
|
20230728,100800,675124677,628,630,633,624,58269
|
|
20230728,100700,638465605,634,634,634,634,0
|
|
20230728,100600,638465605,634,634,634,634,0
|
|
20230728,100500,638465605,634,629,634,625,23698
|
|
20230728,100400,623475917,622,627,627,618,23729
|
|
20230728,100300,608689237,626,630,633,615,28082
|
|
20230728,100200,591018259,630,625,630,611,30270
|
|
20230728,100100,572123390,625,623,629,620,21091
|
|
20230728,100000,558945746,622,616,622,609,43459
|
|
20230728,095900,532023311,616,620,620,616,2889
|
|
20230728,095800,530235737,620,616,620,616,19169
|
|
20230728,095700,518401526,612,613,613,612,4926
|
|
20230728,095600,515382288,612,612,618,612,24665
|
|
20230728,095500,500262567,608,605,613,605,9756
|
|
20230728,095400,494306060,608,606,608,604,6301
|
|
20230728,095300,490488596,604,604,604,604,1000
|
|
20230728,095200,489884596,604,604,605,604,5558
|
|
20230728,095100,486524064,604,604,604,600,6164
|
|
20230728,095000,482801184,603,605,605,603,2950
|
|
20230728,094900,481021580,605,605,605,603,2714
|
|
20230728,094800,479385030,604,604,604,603,862
|
|
20230728,094700,478865212,603,602,603,602,44
|
|
20230728,094600,478838704,602,600,602,600,939
|
|
20230728,094500,478275088,600,600,600,600,200
|
|
20230728,094400,478155088,600,599,600,599,40
|
|
20230728,094300,478131102,599,599,599,599,100
|
|
20230728,094200,478071202,600,596,600,596,2868
|
|
20230728,094100,476356767,595,596,596,595,201
|
|
20230728,094000,476237071,596,595,596,595,101
|
|
20230728,093900,476176975,597,592,597,592,202
|
|
20230728,093800,476057025,591,597,597,590,3842
|
|
20230728,093700,473781109,593,593,593,593,20
|
|
20230728,093600,473769249,597,597,597,597,1000
|
|
20230728,093500,473172249,597,598,598,597,877
|
|
20230728,093400,472647811,598,590,598,590,29664
|
|
20230728,093300,455043859,590,592,594,590,1933
|
|
20230728,093200,453900324,592,592,592,590,676
|
|
20230728,093100,453500142,592,587,592,587,2232
|
|
20230728,093000,452184777,590,591,591,589,1407
|
|
20230728,092900,451354841,589,592,592,581,74419
|
|
20230728,092800,407662707,589,613,613,589,31713
|
|
20230728,092700,388771757,603,624,624,603,106503
|
|
20230728,092600,322868160,624,593,624,593,157020
|
|
20230728,092500,228166978,593,594,598,588,51955
|
|
20230728,092400,197528703,598,599,600,590,18124
|
|
20230728,092300,186771345,600,587,601,587,42048
|
|
20230728,092200,161831472,587,588,588,583,6662
|
|
20230728,092100,157930810,588,579,588,579,15716
|
|
20230728,092000,148737915,582,582,582,582,0
|
|
20230728,091900,148737915,582,576,582,576,6996
|
|
20230728,091800,144705507,576,575,576,573,2018
|
|
20230728,091700,143548153,575,580,580,570,21606
|
|
20230728,091600,131153345,580,581,584,580,8190
|
|
20230728,091500,126384925,581,585,586,581,16166
|
|
20230728,091400,116946855,585,585,585,581,14887
|
|
20230728,091300,108249854,587,570,590,570,45126
|
|
20230728,091200,82296690,569,571,572,569,1061
|
|
20230728,091100,81690882,574,570,574,567,14390
|
|
20230728,091000,73466390,570,570,574,570,964
|
|
20230728,090900,72916117,570,567,570,567,9642
|
|
20230728,090800,67433103,565,562,566,562,7771
|
|
20230728,090700,63052945,562,559,562,559,10467
|
|
20230728,090600,57195013,559,560,561,559,16815
|
|
20230728,090500,47776547,560,558,560,558,13135
|
|
20230728,090400,40429687,558,558,558,558,687
|
|
20230728,090300,40046341,558,557,558,557,9804
|
|
20230728,090200,34582757,563,554,563,552,11743
|
|
20230728,090100,28082297,562,575,576,561,30840
|
|
20230728,090000,10733619,577,577,577,577,9327
|