579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183600,488523884,728,728,728,728,9542
|
|
20230627,183500,488523884,728,728,728,728,0
|
|
20230627,183400,488523884,728,728,728,728,0
|
|
20230627,183300,488523884,728,728,728,728,0
|
|
20230627,183200,488523884,728,728,728,728,0
|
|
20230627,183100,488523884,728,728,728,728,0
|
|
20230627,183000,488523884,728,728,728,728,0
|
|
20230627,182900,488523884,728,728,728,728,0
|
|
20230627,182800,488523884,728,728,728,728,0
|
|
20230627,182700,488523884,728,728,728,728,0
|
|
20230627,182600,488523884,728,728,728,728,0
|
|
20230627,182500,488523884,728,728,728,728,0
|
|
20230627,182400,488523884,728,728,728,728,0
|
|
20230627,182300,488523884,728,728,728,728,0
|
|
20230627,182200,488523884,728,728,728,728,0
|
|
20230627,182100,488523884,728,728,728,728,0
|
|
20230627,182000,488523884,728,728,728,728,0
|
|
20230627,181900,488523884,728,728,728,728,0
|
|
20230627,181800,488523884,728,728,728,728,0
|
|
20230627,181700,488523884,728,728,728,728,0
|
|
20230627,181600,488523884,728,728,728,728,0
|
|
20230627,181500,488523884,728,728,728,728,0
|
|
20230627,181400,488523884,728,728,728,728,0
|
|
20230627,181300,488523884,728,728,728,728,0
|
|
20230627,181200,488523884,728,728,728,728,0
|
|
20230627,181100,488523884,728,728,728,728,0
|
|
20230627,181000,488523884,728,728,728,728,0
|
|
20230627,180900,488523884,728,728,728,728,0
|
|
20230627,180800,488523884,728,728,728,728,0
|
|
20230627,180700,488523884,728,728,728,728,0
|
|
20230627,180600,488523884,728,728,728,728,9542
|
|
20230627,180500,488523884,728,728,728,728,0
|
|
20230627,180400,488523884,728,728,728,728,0
|
|
20230627,180300,488523884,728,728,728,728,0
|
|
20230627,180200,488523884,728,728,728,728,0
|
|
20230627,180100,488523884,728,728,728,728,0
|
|
20230627,180000,488523884,728,728,728,728,0
|
|
20230627,175900,488523884,728,728,728,728,0
|
|
20230627,175800,488523884,728,728,728,728,0
|
|
20230627,175700,488523884,728,728,728,728,0
|
|
20230627,175600,488523884,728,728,728,728,0
|
|
20230627,175500,488523884,728,728,728,728,0
|
|
20230627,175400,488523884,728,728,728,728,0
|
|
20230627,175300,488523884,728,728,728,728,0
|
|
20230627,175200,488523884,728,728,728,728,0
|
|
20230627,175100,488523884,728,728,728,728,0
|
|
20230627,175000,488523884,728,728,728,728,0
|
|
20230627,174900,488523884,728,728,728,728,0
|
|
20230627,174800,488523884,728,728,728,728,0
|
|
20230627,174700,488523884,728,728,728,728,0
|
|
20230627,174600,488523884,728,728,728,728,0
|
|
20230627,174500,488523884,728,728,728,728,0
|
|
20230627,174400,488523884,728,728,728,728,0
|
|
20230627,174300,488523884,728,728,728,728,0
|
|
20230627,174200,488523884,728,728,728,728,0
|
|
20230627,174100,488523884,728,728,728,728,0
|
|
20230627,174000,488523884,728,728,728,728,0
|
|
20230627,173900,488523884,728,728,728,728,0
|
|
20230627,173800,488523884,728,728,728,728,0
|
|
20230627,173700,488523884,728,728,728,728,0
|
|
20230627,173600,488523884,728,728,728,728,9542
|
|
20230627,173500,488523884,728,728,728,728,0
|
|
20230627,173400,488523884,728,728,728,728,0
|
|
20230627,173300,488523884,728,728,728,728,0
|
|
20230627,173200,488523884,728,728,728,728,0
|
|
20230627,173100,488523884,728,728,728,728,0
|
|
20230627,173000,488523884,728,728,728,728,0
|
|
20230627,172900,488523884,728,728,728,728,0
|
|
20230627,172800,488523884,728,728,728,728,0
|
|
20230627,172700,488523884,728,728,728,728,0
|
|
20230627,172600,488523884,728,728,728,728,0
|
|
20230627,172500,488523884,728,728,728,728,0
|
|
20230627,172400,488523884,728,728,728,728,0
|
|
20230627,172300,488523884,728,728,728,728,0
|
|
20230627,172200,488523884,728,728,728,728,0
|
|
20230627,172100,488523884,728,728,728,728,0
|
|
20230627,172000,488523884,728,728,728,728,0
|
|
20230627,171900,488523884,728,728,728,728,0
|
|
20230627,171800,488523884,728,728,728,728,0
|
|
20230627,171700,488523884,728,728,728,728,0
|
|
20230627,171600,488523884,728,728,728,728,0
|
|
20230627,171500,488523884,728,728,728,728,0
|
|
20230627,171400,488523884,728,728,728,728,0
|
|
20230627,171300,488523884,728,728,728,728,0
|
|
20230627,171200,488523884,728,728,728,728,0
|
|
20230627,171100,488523884,728,728,728,728,0
|
|
20230627,171000,488523884,728,728,728,728,0
|
|
20230627,170900,488523884,728,728,728,728,0
|
|
20230627,170800,488523884,728,728,728,728,0
|
|
20230627,170700,488523884,728,728,728,728,0
|
|
20230627,170600,488523884,728,728,728,728,9542
|
|
20230627,170500,488523884,728,728,728,728,0
|
|
20230627,170400,488523884,728,728,728,728,0
|
|
20230627,170300,488523884,728,728,728,728,0
|
|
20230627,170200,488523884,728,728,728,728,0
|
|
20230627,170100,488523884,728,728,728,728,0
|
|
20230627,170000,488523884,728,728,728,728,0
|
|
20230627,165900,488523884,728,728,728,728,0
|
|
20230627,165800,488523884,728,728,728,728,0
|
|
20230627,165700,488523884,728,728,728,728,0
|
|
20230627,165600,488523884,728,728,728,728,0
|
|
20230627,165500,488523884,728,728,728,728,0
|
|
20230627,165400,488523884,728,728,728,728,0
|
|
20230627,165300,488523884,728,728,728,728,0
|
|
20230627,165200,488523884,728,728,728,728,0
|
|
20230627,165100,488523884,728,728,728,728,0
|
|
20230627,165000,488523884,728,728,728,728,0
|
|
20230627,164900,488523884,728,728,728,728,0
|
|
20230627,164800,488523884,728,728,728,728,0
|
|
20230627,164700,488523884,728,728,728,728,0
|
|
20230627,164600,488523884,728,728,728,728,0
|
|
20230627,164500,488523884,728,728,728,728,0
|
|
20230627,164400,488523884,728,728,728,728,0
|
|
20230627,164300,488523884,728,728,728,728,0
|
|
20230627,164200,488523884,728,728,728,728,0
|
|
20230627,164100,488523884,728,728,728,728,0
|
|
20230627,164000,488523884,728,728,728,728,0
|
|
20230627,163900,488523884,728,728,728,728,0
|
|
20230627,163800,488523884,728,728,728,728,0
|
|
20230627,163700,488523884,728,728,728,728,0
|
|
20230627,163600,488523884,728,728,728,728,9542
|
|
20230627,163500,488523884,728,728,728,728,0
|
|
20230627,163400,488523884,728,728,728,728,0
|
|
20230627,163300,488523884,728,728,728,728,0
|
|
20230627,163200,488523884,728,728,728,728,0
|
|
20230627,163100,488523884,728,728,728,728,0
|
|
20230627,163000,488523884,728,728,728,728,0
|
|
20230627,162900,488523884,728,728,728,728,0
|
|
20230627,162800,488523884,728,728,728,728,0
|
|
20230627,162700,488523884,728,728,728,728,0
|
|
20230627,162600,488523884,728,728,728,728,0
|
|
20230627,162500,488523884,728,728,728,728,0
|
|
20230627,162400,488523884,728,728,728,728,0
|
|
20230627,162300,488523884,728,728,728,728,0
|
|
20230627,162200,488523884,728,728,728,728,0
|
|
20230627,162100,488523884,728,728,728,728,0
|
|
20230627,162000,488523884,728,728,728,728,0
|
|
20230627,161900,488523884,728,728,728,728,0
|
|
20230627,161800,488523884,728,728,728,728,0
|
|
20230627,161700,488523884,728,728,728,728,0
|
|
20230627,161600,488523884,728,728,728,728,0
|
|
20230627,161500,488523884,728,728,728,728,0
|
|
20230627,161400,488523884,728,728,728,728,0
|
|
20230627,161300,488523884,728,728,728,728,0
|
|
20230627,161200,488523884,728,728,728,728,0
|
|
20230627,161100,488523884,728,728,728,728,0
|
|
20230627,161000,488523884,728,728,728,728,0
|
|
20230627,160900,488523884,728,728,728,728,0
|
|
20230627,160800,488523884,728,728,728,728,0
|
|
20230627,160700,488523884,728,728,728,728,0
|
|
20230627,160600,488523884,728,728,728,728,9542
|
|
20230627,160500,488523884,728,728,728,728,0
|
|
20230627,160400,488523884,728,728,728,728,0
|
|
20230627,160300,488523884,728,728,728,728,0
|
|
20230627,160200,488523884,728,728,728,728,0
|
|
20230627,160100,488523884,728,728,728,728,0
|
|
20230627,160000,488523884,728,728,728,728,0
|
|
20230627,155900,488523884,728,728,728,728,0
|
|
20230627,155800,488523884,728,728,728,728,0
|
|
20230627,155700,488523884,728,728,728,728,0
|
|
20230627,155600,488523884,728,728,728,728,0
|
|
20230627,155500,488523884,728,728,728,728,0
|
|
20230627,155400,488523884,728,728,728,728,0
|
|
20230627,155300,488523884,728,728,728,728,0
|
|
20230627,155200,488523884,728,728,728,728,0
|
|
20230627,155100,488523884,728,728,728,728,0
|
|
20230627,155000,488523884,728,728,728,728,0
|
|
20230627,154900,488523884,728,728,728,728,0
|
|
20230627,154800,488523884,728,728,728,728,0
|
|
20230627,154700,488523884,728,728,728,728,0
|
|
20230627,154600,488523884,728,728,728,728,0
|
|
20230627,154500,488523884,728,728,728,728,0
|
|
20230627,154400,488523884,728,728,728,728,0
|
|
20230627,154300,488523884,728,728,728,728,0
|
|
20230627,154200,488523884,728,728,728,728,0
|
|
20230627,154100,488523884,728,728,728,728,0
|
|
20230627,154000,488523884,728,728,728,728,0
|
|
20230627,153900,488523884,728,728,728,728,0
|
|
20230627,153800,488523884,728,728,728,728,0
|
|
20230627,153700,488523884,728,728,728,728,0
|
|
20230627,153600,488523884,728,728,728,728,9542
|
|
20230627,153500,488523884,728,728,728,728,0
|
|
20230627,153400,488523884,728,728,728,728,0
|
|
20230627,153300,488523884,728,728,728,728,0
|
|
20230627,153200,488523884,728,728,728,728,0
|
|
20230627,153100,488523884,728,728,728,728,0
|
|
20230627,153000,488523884,728,728,728,728,9542
|
|
20230627,152900,481577308,732,732,732,732,0
|
|
20230627,152800,481577308,732,732,732,732,0
|
|
20230627,152700,481577308,732,732,732,732,0
|
|
20230627,152600,481577308,732,732,732,732,0
|
|
20230627,152500,481577308,732,732,732,732,0
|
|
20230627,152400,481577308,732,732,732,732,0
|
|
20230627,152300,481577308,732,732,732,732,0
|
|
20230627,152200,481577308,732,732,732,732,0
|
|
20230627,152100,481577308,732,732,732,732,0
|
|
20230627,152000,481577308,732,732,732,732,0
|
|
20230627,151900,481577308,732,732,732,732,1
|
|
20230627,151800,481576576,732,731,732,731,94
|
|
20230627,151700,481507861,731,732,732,730,163
|
|
20230627,151600,481388708,732,730,732,730,159
|
|
20230627,151500,481272550,732,732,733,730,2348
|
|
20230627,151400,479557727,733,731,733,731,1515
|
|
20230627,151300,478449146,731,730,731,730,1001
|
|
20230627,151200,477718414,732,731,732,731,110
|
|
20230627,151100,477637999,731,730,731,730,51
|
|
20230627,151000,477600768,732,732,732,732,0
|
|
20230627,150900,477600768,732,730,732,730,382
|
|
20230627,150800,477321668,731,731,732,730,2516
|
|
20230627,150700,475482505,730,730,731,729,1398
|
|
20230627,150600,474462366,731,731,731,730,1062
|
|
20230627,150500,473686093,730,730,731,730,68
|
|
20230627,150400,473636452,731,730,731,730,261
|
|
20230627,150300,473445919,731,730,731,729,1579
|
|
20230627,150200,472293283,731,731,731,731,15
|
|
20230627,150100,472282318,731,731,731,731,0
|
|
20230627,150000,472282318,731,729,731,729,82
|
|
20230627,145900,472222496,731,731,731,729,807
|
|
20230627,145800,471634181,731,729,731,729,311
|
|
20230627,145700,471407305,731,730,731,729,4164
|
|
20230627,145600,468367736,730,729,730,729,84
|
|
20230627,145500,468306499,729,728,729,728,58
|
|
20230627,145400,468264273,729,729,729,728,42
|
|
20230627,145300,468233691,730,728,730,728,134
|
|
20230627,145200,468136046,729,729,729,729,1000
|
|
20230627,145100,467407046,729,729,729,727,447
|
|
20230627,145000,467081643,729,728,730,727,2278
|
|
20230627,144900,465423250,730,730,730,730,0
|
|
20230627,144800,465423250,730,728,730,728,69
|
|
20230627,144700,465372982,730,729,730,729,46
|
|
20230627,144600,465339447,729,728,729,728,904
|
|
20230627,144500,464681269,730,730,730,730,0
|
|
20230627,144400,464681269,730,730,730,730,41
|
|
20230627,144300,464651339,730,730,730,730,8
|
|
20230627,144200,464645499,730,729,730,729,43
|
|
20230627,144100,464614151,730,730,730,730,0
|
|
20230627,144000,464614151,730,729,730,729,701
|
|
20230627,143900,464102721,730,729,730,729,1651
|
|
20230627,143800,462899141,730,730,730,730,0
|
|
20230627,143700,462899141,730,730,730,730,1
|
|
20230627,143600,462898411,730,730,730,730,0
|
|
20230627,143500,462898411,730,730,730,730,0
|
|
20230627,143400,462898411,730,730,730,730,0
|
|
20230627,143300,462898411,730,728,730,728,501
|
|
20230627,143200,462533681,731,727,731,727,306
|
|
20230627,143100,462311211,727,728,732,727,143
|
|
20230627,143000,462207121,728,728,728,728,7
|
|
20230627,142900,462202025,728,728,728,728,25
|
|
20230627,142800,462183825,729,728,729,725,15001
|
|
20230627,142700,451301870,729,729,729,729,0
|
|
20230627,142600,451301870,729,728,729,728,267
|
|
20230627,142500,451107491,728,729,729,728,1077
|
|
20230627,142400,450322388,729,728,730,728,3
|
|
20230627,142300,450320201,730,730,730,730,0
|
|
20230627,142200,450320201,730,727,730,727,101
|
|
20230627,142100,450246771,730,730,730,728,1139
|
|
20230627,142000,449415433,730,730,730,728,209
|
|
20230627,141900,449263263,730,730,730,730,22
|
|
20230627,141800,449247203,730,731,732,725,44112
|
|
20230627,141700,417092959,733,732,733,732,1396
|
|
20230627,141600,416071086,733,732,733,732,108
|
|
20230627,141500,415992029,733,732,733,732,51
|
|
20230627,141400,415954696,733,732,733,732,40
|
|
20230627,141300,415925412,733,732,733,732,309
|
|
20230627,141200,415699077,732,732,732,732,0
|
|
20230627,141100,415699077,732,732,732,732,0
|
|
20230627,141000,415699077,732,732,732,732,100
|
|
20230627,140900,415625877,732,732,732,731,1957
|
|
20230627,140800,414195218,732,732,733,732,1111
|
|
20230627,140700,413381965,732,732,732,732,100
|
|
20230627,140600,413308765,732,731,732,731,2302
|
|
20230627,140500,411625992,732,732,732,732,300
|
|
20230627,140400,411406392,732,731,732,731,490
|
|
20230627,140300,411048100,732,731,732,731,7150
|
|
20230627,140200,405821232,732,731,732,731,618
|
|
20230627,140100,405368973,732,732,732,732,101
|
|
20230627,140000,405295041,732,732,732,731,3101
|
|
20230627,135900,403026848,732,732,732,731,129
|
|
20230627,135800,402932545,732,732,732,732,5
|
|
20230627,135700,402928885,733,733,733,733,0
|
|
20230627,135600,402928885,733,732,733,732,5
|
|
20230627,135500,402925224,733,732,733,731,142
|
|
20230627,135400,402821373,733,733,733,732,115
|
|
20230627,135300,402737090,733,732,733,732,15
|
|
20230627,135200,402726109,733,733,733,733,300
|
|
20230627,135100,402506209,733,733,733,733,100
|
|
20230627,135000,402432909,733,732,733,732,812
|
|
20230627,134900,401838424,733,732,733,732,168
|
|
20230627,134800,401715447,734,734,734,734,0
|
|
20230627,134700,401715447,734,734,734,732,4577
|
|
20230627,134600,398364851,734,734,734,734,0
|
|
20230627,134500,398364851,734,733,734,733,101
|
|
20230627,134400,398290817,734,734,734,733,291
|
|
20230627,134300,398077323,734,734,734,734,402
|
|
20230627,134200,397782255,734,733,734,733,317
|
|
20230627,134100,397549651,733,733,734,732,1239
|
|
20230627,134000,396642323,735,735,735,735,229
|
|
20230627,133900,396474008,735,733,735,733,191
|
|
20230627,133800,396334003,735,733,735,733,205
|
|
20230627,133700,396183736,735,735,735,735,50
|
|
20230627,133600,396146986,735,735,735,735,80
|
|
20230627,133500,396088186,735,735,736,735,52
|
|
20230627,133400,396049965,736,736,736,735,26
|
|
20230627,133300,396030831,737,737,737,737,26
|
|
20230627,133200,396011669,738,738,738,738,201
|
|
20230627,133100,395863331,738,736,738,736,111
|
|
20230627,133000,395781633,739,736,739,736,676
|
|
20230627,132900,395283192,739,737,739,736,1022
|
|
20230627,132800,394528260,738,736,738,735,559
|
|
20230627,132700,394116299,737,735,737,735,3
|
|
20230627,132600,394114090,736,735,736,735,512
|
|
20230627,132500,393737259,736,736,736,736,0
|
|
20230627,132400,393737259,736,734,736,730,12037
|
|
20230627,132300,384934246,735,735,735,735,0
|
|
20230627,132200,384934246,735,735,735,735,0
|
|
20230627,132100,384934246,735,733,735,730,2203
|
|
20230627,132000,383324406,735,735,735,735,0
|
|
20230627,131900,383324406,735,735,735,735,0
|
|
20230627,131800,383324406,735,735,735,735,0
|
|
20230627,131700,383324406,735,735,735,735,0
|
|
20230627,131600,383324406,735,734,735,734,11
|
|
20230627,131500,383316329,734,734,734,734,227
|
|
20230627,131400,383149711,735,735,735,735,0
|
|
20230627,131300,383149711,735,735,735,735,0
|
|
20230627,131200,383149711,735,734,735,734,6
|
|
20230627,131100,383145306,735,735,735,735,0
|
|
20230627,131000,383145306,735,733,735,733,116
|
|
20230627,130900,383060275,733,730,734,730,3194
|
|
20230627,130800,380715889,734,734,734,734,0
|
|
20230627,130700,380715889,734,734,734,734,0
|
|
20230627,130600,380715889,734,732,734,732,50
|
|
20230627,130500,380679241,733,733,733,733,100
|
|
20230627,130400,380605941,733,733,733,733,0
|
|
20230627,130300,380605941,733,733,733,733,0
|
|
20230627,130200,380605941,733,733,733,733,18
|
|
20230627,130100,380592747,735,735,735,735,0
|
|
20230627,130000,380592747,735,734,735,734,100
|
|
20230627,125900,380519322,735,734,735,734,57
|
|
20230627,125800,380477483,731,731,731,731,2000
|
|
20230627,125700,379015483,735,735,735,735,0
|
|
20230627,125600,379015483,735,735,735,735,0
|
|
20230627,125500,379015483,735,731,735,730,5937
|
|
20230627,125400,374663562,734,734,734,731,457
|
|
20230627,125300,374329192,734,733,734,731,5872
|
|
20230627,125200,370034981,734,734,734,734,0
|
|
20230627,125100,370034981,734,733,734,733,167
|
|
20230627,125000,369912569,734,734,734,734,0
|
|
20230627,124900,369912569,734,733,734,733,4203
|
|
20230627,124800,366831768,734,734,734,733,302
|
|
20230627,124700,366610400,733,731,733,731,2484
|
|
20230627,124600,364789942,733,731,733,731,328
|
|
20230627,124500,364550172,733,733,733,733,0
|
|
20230627,124400,364550172,733,733,734,733,859
|
|
20230627,124300,363920524,734,733,734,733,1143
|
|
20230627,124200,363082704,733,731,733,730,1369
|
|
20230627,124100,362083058,733,733,733,733,0
|
|
20230627,124000,362083058,733,731,733,730,3943
|
|
20230627,123900,359204245,733,733,733,732,7
|
|
20230627,123800,359199119,732,732,732,732,195
|
|
20230627,123700,359056379,732,732,732,732,0
|
|
20230627,123600,359056379,732,732,732,732,0
|
|
20230627,123500,359056379,732,732,732,732,0
|
|
20230627,123400,359056379,732,732,732,732,389
|
|
20230627,123300,358771631,732,731,732,731,2194
|
|
20230627,123200,357167816,731,731,731,731,5350
|
|
20230627,123100,353256966,731,730,731,730,4438
|
|
20230627,123000,350017225,731,731,731,731,7
|
|
20230627,122900,350012108,731,731,731,730,1506
|
|
20230627,122800,348912022,730,730,730,730,1
|
|
20230627,122700,348911292,731,731,731,731,0
|
|
20230627,122600,348911292,731,731,731,731,200
|
|
20230627,122500,348765092,731,730,731,730,644
|
|
20230627,122400,348294777,731,730,731,730,208
|
|
20230627,122300,348142802,730,731,731,730,203
|
|
20230627,122200,347994609,731,731,731,731,200
|
|
20230627,122100,347848409,730,731,731,730,147
|
|
20230627,122000,347740953,731,731,731,731,0
|
|
20230627,121900,347740953,731,731,731,731,0
|
|
20230627,121800,347740953,731,731,731,730,47
|
|
20230627,121700,347706641,731,731,731,731,1
|
|
20230627,121600,347705910,731,731,731,731,0
|
|
20230627,121500,347705910,731,731,731,730,4711
|
|
20230627,121400,344262237,732,732,732,732,31
|
|
20230627,121300,344239545,732,732,732,732,1725
|
|
20230627,121200,342976845,733,733,733,733,7
|
|
20230627,121100,342971714,733,732,733,732,2016
|
|
20230627,121000,341496000,733,733,733,733,0
|
|
20230627,120900,341496000,733,733,733,733,1
|
|
20230627,120800,341495267,731,732,732,731,500
|
|
20230627,120700,341129476,733,732,733,732,60
|
|
20230627,120600,341085506,733,733,734,733,132
|
|
20230627,120500,340988749,734,735,735,734,337
|
|
20230627,120400,340741112,735,735,735,735,0
|
|
20230627,120300,340741112,735,735,735,735,1
|
|
20230627,120200,340740377,734,734,735,734,6
|
|
20230627,120100,340735972,735,733,735,733,15
|
|
20230627,120000,340724968,735,733,735,733,94
|
|
20230627,115900,340656058,735,734,735,734,101
|
|
20230627,115800,340581923,737,737,737,737,0
|
|
20230627,115700,340581923,737,737,737,737,0
|
|
20230627,115600,340581923,737,737,737,737,0
|
|
20230627,115500,340581923,737,737,737,737,0
|
|
20230627,115400,340581923,737,737,737,737,0
|
|
20230627,115300,340581923,737,737,737,737,0
|
|
20230627,115200,340581923,737,737,737,737,0
|
|
20230627,115100,340581923,737,737,737,737,0
|
|
20230627,115000,340581923,737,731,737,731,970
|
|
20230627,114900,339871944,734,735,735,732,9211
|
|
20230627,114800,333124183,737,737,737,737,0
|
|
20230627,114700,333124183,737,737,737,734,113
|
|
20230627,114600,333041190,736,736,736,735,887
|
|
20230627,114500,332389125,737,735,737,735,2
|
|
20230627,114400,332387653,737,737,737,737,10000
|
|
20230627,114300,325017653,737,736,737,736,122
|
|
20230627,114200,324927859,738,736,738,736,363
|
|
20230627,114100,324660675,736,736,736,736,0
|
|
20230627,114000,324660675,736,734,736,734,97
|
|
20230627,113900,324589459,736,736,736,736,0
|
|
20230627,113800,324589459,736,736,736,736,0
|
|
20230627,113700,324589459,736,736,736,736,0
|
|
20230627,113600,324589459,736,736,736,736,5519
|
|
20230627,113500,320527475,737,736,737,736,122
|
|
20230627,113400,320437682,737,734,737,734,3324
|
|
20230627,113300,317991310,736,736,736,736,0
|
|
20230627,113200,317991310,736,735,736,735,17
|
|
20230627,113100,317978814,735,735,735,734,275
|
|
20230627,113000,317776697,736,737,738,735,95
|
|
20230627,112900,317706825,737,735,738,735,826
|
|
20230627,112800,317099522,738,736,738,736,1146
|
|
20230627,112700,316253840,737,735,737,735,147
|
|
20230627,112600,316145683,737,737,737,737,5
|
|
20230627,112500,316141998,739,737,739,737,1406
|
|
20230627,112400,315105774,737,737,737,737,0
|
|
20230627,112300,315105774,737,737,737,737,0
|
|
20230627,112200,315105774,737,737,737,737,20
|
|
20230627,112100,315091034,737,736,737,735,1014
|
|
20230627,112000,314345322,736,736,736,736,120
|
|
20230627,111900,314257002,736,736,736,736,8
|
|
20230627,111800,314251114,736,736,736,736,0
|
|
20230627,111700,314251114,736,738,739,736,4644
|
|
20230627,111600,310828463,739,738,739,738,8666
|
|
20230627,111500,304432954,740,738,740,738,37
|
|
20230627,111400,304405644,740,740,740,740,0
|
|
20230627,111300,304405644,740,738,740,738,797
|
|
20230627,111200,303817456,741,741,741,741,0
|
|
20230627,111100,303817456,741,741,741,741,0
|
|
20230627,111000,303817456,741,741,741,740,94
|
|
20230627,110900,303747894,740,740,740,740,57
|
|
20230627,110800,303705714,741,740,741,740,55
|
|
20230627,110700,303665013,741,740,741,740,111
|
|
20230627,110600,303582872,740,740,741,740,93
|
|
20230627,110500,303514051,739,740,740,739,187
|
|
20230627,110400,303375838,739,740,740,739,2312
|
|
20230627,110300,301665008,741,741,741,741,1
|
|
20230627,110200,301664267,740,740,740,740,1
|
|
20230627,110100,301663527,741,741,741,741,1707
|
|
20230627,110000,300398640,742,742,742,742,1
|
|
20230627,105900,300397898,742,742,742,742,1
|
|
20230627,105800,300397156,740,740,740,740,4
|
|
20230627,105700,300394196,743,740,743,740,38
|
|
20230627,105600,300366073,740,743,743,740,5
|
|
20230627,105500,300362361,743,743,743,743,100
|
|
20230627,105400,300288061,744,742,744,740,11973
|
|
20230627,105300,291393112,743,743,743,743,1265
|
|
20230627,105200,290453217,743,741,743,741,1245
|
|
20230627,105100,289530405,741,742,742,739,12214
|
|
20230627,105000,280503161,742,740,742,740,723
|
|
20230627,104900,279967905,740,740,740,740,19
|
|
20230627,104800,279953845,740,739,740,739,68
|
|
20230627,104700,279903592,739,739,740,739,2969
|
|
20230627,104600,277707821,739,737,739,737,2144
|
|
20230627,104500,276124289,737,736,737,736,253
|
|
20230627,104400,275938079,737,736,737,736,188
|
|
20230627,104300,275799673,737,736,737,736,693
|
|
20230627,104200,275289621,736,736,736,736,30
|
|
20230627,104100,275267541,736,736,736,734,2786
|
|
20230627,104000,273220813,737,738,738,737,1055
|
|
20230627,103900,272443026,739,738,739,737,110
|
|
20230627,103800,272361854,739,738,739,738,975
|
|
20230627,103700,271642303,740,740,740,740,0
|
|
20230627,103600,271642303,740,740,740,740,0
|
|
20230627,103500,271642303,740,738,740,738,118
|
|
20230627,103400,271555203,740,738,740,737,1056
|
|
20230627,103300,270776479,740,740,740,740,0
|
|
20230627,103200,270776479,740,738,740,738,1003
|
|
20230627,103100,270036259,740,740,740,738,7732
|
|
20230627,103000,264325525,740,738,740,738,1615
|
|
20230627,102900,263132065,740,742,742,739,4949
|
|
20230627,102800,259470966,741,742,743,741,866
|
|
20230627,102700,258827913,742,743,743,741,9643
|
|
20230627,102600,251679875,742,744,744,741,7101
|
|
20230627,102500,246408968,747,745,748,745,5502
|
|
20230627,102400,242302650,750,746,750,746,21724
|
|
20230627,102300,226054747,746,746,748,745,4233
|
|
20230627,102200,222894357,745,743,746,743,5760
|
|
20230627,102100,218605066,743,741,744,741,18523
|
|
20230627,102000,204874075,740,740,740,740,3251
|
|
20230627,101900,202468335,741,741,741,741,1708
|
|
20230627,101800,201202707,741,741,741,741,529
|
|
20230627,101700,200810718,742,741,742,741,276
|
|
20230627,101600,200606002,741,741,742,741,801
|
|
20230627,101500,200012460,741,740,741,740,1656
|
|
20230627,101400,198786820,740,740,740,740,3995
|
|
20230627,101300,195830520,740,744,744,740,4844
|
|
20230627,101200,192236578,744,743,745,743,24376
|
|
20230627,101100,174083680,743,741,743,740,11066
|
|
20230627,101000,165876690,740,739,741,738,18094
|
|
20230627,100900,152507362,738,737,738,737,1218
|
|
20230627,100800,151608680,739,740,740,739,14161
|
|
20230627,100700,141129740,740,735,740,735,8291
|
|
20230627,100600,135016176,734,734,734,733,13043
|
|
20230627,100500,125442714,734,733,734,733,2320
|
|
20230627,100400,123742152,733,732,733,732,1061
|
|
20230627,100300,122964470,731,732,732,731,2356
|
|
20230627,100200,121242233,734,734,734,734,1887
|
|
20230627,100100,119857175,734,732,734,732,2516
|
|
20230627,100000,118015461,732,734,734,732,2594
|
|
20230627,095900,116114166,734,734,734,734,158
|
|
20230627,095800,115998194,734,734,734,734,9
|
|
20230627,095700,115991588,733,733,733,733,0
|
|
20230627,095600,115991588,733,733,733,733,504
|
|
20230627,095500,115622156,734,734,734,734,118
|
|
20230627,095400,115535544,734,734,734,734,2226
|
|
20230627,095300,113901660,734,734,734,734,155
|
|
20230627,095200,113787890,735,735,735,735,768
|
|
20230627,095100,113223410,734,734,734,734,3080
|
|
20230627,095000,110962690,734,734,734,734,1
|
|
20230627,094900,110961956,734,734,734,734,0
|
|
20230627,094800,110961956,734,732,734,732,2461
|
|
20230627,094700,109160294,732,732,732,732,7306
|
|
20230627,094600,103812302,732,734,734,732,20500
|
|
20230627,094500,88802781,734,733,734,733,748
|
|
20230627,094400,88254449,732,732,732,732,3219
|
|
20230627,094300,85898141,733,732,733,732,2428
|
|
20230627,094200,84120443,732,731,732,731,52
|
|
20230627,094100,84082429,731,731,731,731,200
|
|
20230627,094000,83936229,731,731,731,731,1000
|
|
20230627,093900,83205229,732,732,732,732,4
|
|
20230627,093800,83202301,732,732,732,732,73
|
|
20230627,093700,83148865,733,733,733,733,19
|
|
20230627,093600,83134938,734,734,734,734,1
|
|
20230627,093500,83134204,734,734,734,734,1
|
|
20230627,093400,83133470,734,731,734,731,3000
|
|
20230627,093300,80936278,731,731,731,731,1
|
|
20230627,093200,80935547,731,731,731,731,100
|
|
20230627,093100,80862447,731,730,731,729,910
|
|
20230627,093000,80198989,730,730,730,730,500
|
|
20230627,092900,79833989,730,730,730,729,4099
|
|
20230627,092800,76841739,730,729,730,729,3811
|
|
20230627,092700,74063519,729,729,729,729,2686
|
|
20230627,092600,72105425,729,729,729,729,1001
|
|
20230627,092500,71375696,729,729,729,729,3172
|
|
20230627,092400,69063308,730,730,730,730,1016
|
|
20230627,092300,68321628,730,730,730,730,3002
|
|
20230627,092200,66130168,730,729,730,729,2769
|
|
20230627,092100,64109567,730,730,731,730,4797
|
|
20230627,092000,60607638,731,730,731,730,1500
|
|
20230627,091900,59511638,731,732,732,731,1376
|
|
20230627,091800,58505389,733,733,733,733,105
|
|
20230627,091700,58428424,734,731,734,731,2073
|
|
20230627,091600,56909061,732,733,733,732,1020
|
|
20230627,091500,56161412,734,734,734,734,2384
|
|
20230627,091400,54411556,735,734,735,734,3101
|
|
20230627,091300,52134319,734,731,734,731,3201
|
|
20230627,091200,49785961,730,733,734,730,1093
|
|
20230627,091100,48985067,734,734,734,734,50
|
|
20230627,091000,48948367,734,730,734,730,5295
|
|
20230627,090900,45083013,729,729,729,727,2080
|
|
20230627,090800,43566720,726,728,728,726,3158
|
|
20230627,090700,41271926,728,730,730,728,7529
|
|
20230627,090600,35784295,730,731,731,729,8531
|
|
20230627,090500,29558862,730,731,731,730,2667
|
|
20230627,090400,27611309,731,731,731,731,1202
|
|
20230627,090300,26732647,731,731,731,730,9689
|
|
20230627,090200,19650039,731,732,732,731,929
|
|
20230627,090100,18970012,732,731,732,731,7606
|
|
20230627,090000,13408526,732,738,738,732,18213
|