591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184800,411696352,898,898,898,898,25150
|
|
20230727,184700,411696352,898,898,898,898,0
|
|
20230727,184600,411696352,898,898,898,898,0
|
|
20230727,184500,411696352,898,898,898,898,0
|
|
20230727,184400,411696352,898,898,898,898,0
|
|
20230727,184300,411696352,898,898,898,898,0
|
|
20230727,184200,411696352,898,898,898,898,0
|
|
20230727,184100,411696352,898,898,898,898,0
|
|
20230727,184000,411696352,898,898,898,898,0
|
|
20230727,183900,411696352,898,898,898,898,0
|
|
20230727,183800,411696352,898,898,898,898,0
|
|
20230727,183700,411696352,898,898,898,898,0
|
|
20230727,183600,411696352,898,898,898,898,0
|
|
20230727,183500,411696352,898,898,898,898,0
|
|
20230727,183400,411696352,898,898,898,898,0
|
|
20230727,183300,411696352,898,898,898,898,0
|
|
20230727,183200,411696352,898,898,898,898,0
|
|
20230727,183100,411696352,898,898,898,898,0
|
|
20230727,183000,411696352,898,898,898,898,0
|
|
20230727,182900,411696352,898,898,898,898,0
|
|
20230727,182800,411696352,898,898,898,898,0
|
|
20230727,182700,411696352,898,898,898,898,0
|
|
20230727,182600,411696352,898,898,898,898,0
|
|
20230727,182500,411696352,898,898,898,898,0
|
|
20230727,182400,411696352,898,898,898,898,0
|
|
20230727,182300,411696352,898,898,898,898,0
|
|
20230727,182200,411696352,898,898,898,898,0
|
|
20230727,182100,411696352,898,898,898,898,0
|
|
20230727,182000,411696352,898,898,898,898,0
|
|
20230727,181900,411696352,898,898,898,898,0
|
|
20230727,181800,411696352,898,898,898,898,25150
|
|
20230727,181700,411696352,898,898,898,898,0
|
|
20230727,181600,411696352,898,898,898,898,0
|
|
20230727,181500,411696352,898,898,898,898,0
|
|
20230727,181400,411696352,898,898,898,898,0
|
|
20230727,181300,411696352,898,898,898,898,0
|
|
20230727,181200,411696352,898,898,898,898,0
|
|
20230727,181100,411696352,898,898,898,898,0
|
|
20230727,181000,411696352,898,898,898,898,0
|
|
20230727,180900,411696352,898,898,898,898,0
|
|
20230727,180800,411696352,898,898,898,898,0
|
|
20230727,180700,411696352,898,898,898,898,0
|
|
20230727,180600,411696352,898,898,898,898,0
|
|
20230727,180500,411696352,898,898,898,898,0
|
|
20230727,180400,411696352,898,898,898,898,0
|
|
20230727,180300,411696352,898,898,898,898,0
|
|
20230727,180200,411696352,898,898,898,898,0
|
|
20230727,180100,411696352,898,898,898,898,0
|
|
20230727,180000,411696352,898,898,898,898,0
|
|
20230727,175900,411696352,898,898,898,898,0
|
|
20230727,175800,411696352,898,898,898,898,0
|
|
20230727,175700,411696352,898,898,898,898,0
|
|
20230727,175600,411696352,898,898,898,898,0
|
|
20230727,175500,411696352,898,898,898,898,0
|
|
20230727,175400,411696352,898,898,898,898,0
|
|
20230727,175300,411696352,898,898,898,898,0
|
|
20230727,175200,411696352,898,898,898,898,0
|
|
20230727,175100,411696352,898,898,898,898,0
|
|
20230727,175000,411696352,898,898,898,898,0
|
|
20230727,174900,411696352,898,898,898,898,0
|
|
20230727,174800,411696352,898,898,898,898,25150
|
|
20230727,174700,411696352,898,898,898,898,0
|
|
20230727,174600,411696352,898,898,898,898,0
|
|
20230727,174500,411696352,898,898,898,898,0
|
|
20230727,174400,411696352,898,898,898,898,0
|
|
20230727,174300,411696352,898,898,898,898,0
|
|
20230727,174200,411696352,898,898,898,898,0
|
|
20230727,174100,411696352,898,898,898,898,0
|
|
20230727,174000,411696352,898,898,898,898,0
|
|
20230727,173900,411696352,898,898,898,898,0
|
|
20230727,173800,411696352,898,898,898,898,0
|
|
20230727,173700,411696352,898,898,898,898,0
|
|
20230727,173600,411696352,898,898,898,898,0
|
|
20230727,173500,411696352,898,898,898,898,0
|
|
20230727,173400,411696352,898,898,898,898,0
|
|
20230727,173300,411696352,898,898,898,898,0
|
|
20230727,173200,411696352,898,898,898,898,0
|
|
20230727,173100,411696352,898,898,898,898,0
|
|
20230727,173000,411696352,898,898,898,898,0
|
|
20230727,172900,411696352,898,898,898,898,0
|
|
20230727,172800,411696352,898,898,898,898,0
|
|
20230727,172700,411696352,898,898,898,898,0
|
|
20230727,172600,411696352,898,898,898,898,0
|
|
20230727,172500,411696352,898,898,898,898,0
|
|
20230727,172400,411696352,898,898,898,898,0
|
|
20230727,172300,411696352,898,898,898,898,0
|
|
20230727,172200,411696352,898,898,898,898,0
|
|
20230727,172100,411696352,898,898,898,898,0
|
|
20230727,172000,411696352,898,898,898,898,0
|
|
20230727,171900,411696352,898,898,898,898,0
|
|
20230727,171800,411696352,898,898,898,898,25150
|
|
20230727,171700,411696352,898,898,898,898,0
|
|
20230727,171600,411696352,898,898,898,898,0
|
|
20230727,171500,411696352,898,898,898,898,0
|
|
20230727,171400,411696352,898,898,898,898,0
|
|
20230727,171300,411696352,898,898,898,898,0
|
|
20230727,171200,411696352,898,898,898,898,0
|
|
20230727,171100,411696352,898,898,898,898,0
|
|
20230727,171000,411696352,898,898,898,898,0
|
|
20230727,170900,411696352,898,898,898,898,0
|
|
20230727,170800,411696352,898,898,898,898,0
|
|
20230727,170700,411696352,898,898,898,898,0
|
|
20230727,170600,411696352,898,898,898,898,0
|
|
20230727,170500,411696352,898,898,898,898,0
|
|
20230727,170400,411696352,898,898,898,898,0
|
|
20230727,170300,411696352,898,898,898,898,0
|
|
20230727,170200,411696352,898,898,898,898,0
|
|
20230727,170100,411696352,898,898,898,898,0
|
|
20230727,170000,411696352,898,898,898,898,0
|
|
20230727,165900,411696352,898,898,898,898,0
|
|
20230727,165800,411696352,898,898,898,898,0
|
|
20230727,165700,411696352,898,898,898,898,0
|
|
20230727,165600,411696352,898,898,898,898,0
|
|
20230727,165500,411696352,898,898,898,898,0
|
|
20230727,165400,411696352,898,898,898,898,0
|
|
20230727,165300,411696352,898,898,898,898,0
|
|
20230727,165200,411696352,898,898,898,898,0
|
|
20230727,165100,411696352,898,898,898,898,0
|
|
20230727,165000,411696352,898,898,898,898,0
|
|
20230727,164900,411696352,898,898,898,898,0
|
|
20230727,164800,411696352,898,898,898,898,25150
|
|
20230727,164700,411696352,898,898,898,898,0
|
|
20230727,164600,411696352,898,898,898,898,0
|
|
20230727,164500,411696352,898,898,898,898,0
|
|
20230727,164400,411696352,898,898,898,898,0
|
|
20230727,164300,411696352,898,898,898,898,0
|
|
20230727,164200,411696352,898,898,898,898,0
|
|
20230727,164100,411696352,898,898,898,898,0
|
|
20230727,164000,411696352,898,898,898,898,0
|
|
20230727,163900,411696352,898,898,898,898,0
|
|
20230727,163800,411696352,898,898,898,898,0
|
|
20230727,163700,411696352,898,898,898,898,0
|
|
20230727,163600,411696352,898,898,898,898,0
|
|
20230727,163500,411696352,898,898,898,898,0
|
|
20230727,163400,411696352,898,898,898,898,0
|
|
20230727,163300,411696352,898,898,898,898,0
|
|
20230727,163200,411696352,898,898,898,898,0
|
|
20230727,163100,411696352,898,898,898,898,0
|
|
20230727,163000,411696352,898,898,898,898,0
|
|
20230727,162900,411696352,898,898,898,898,0
|
|
20230727,162800,411696352,898,898,898,898,0
|
|
20230727,162700,411696352,898,898,898,898,0
|
|
20230727,162600,411696352,898,898,898,898,0
|
|
20230727,162500,411696352,898,898,898,898,0
|
|
20230727,162400,411696352,898,898,898,898,0
|
|
20230727,162300,411696352,898,898,898,898,0
|
|
20230727,162200,411696352,898,898,898,898,0
|
|
20230727,162100,411696352,898,898,898,898,0
|
|
20230727,162000,411696352,898,898,898,898,0
|
|
20230727,161900,411696352,898,898,898,898,0
|
|
20230727,161800,411696352,898,898,898,898,25150
|
|
20230727,161700,411696352,898,898,898,898,0
|
|
20230727,161600,411696352,898,898,898,898,0
|
|
20230727,161500,411696352,898,898,898,898,0
|
|
20230727,161400,411696352,898,898,898,898,0
|
|
20230727,161300,411696352,898,898,898,898,0
|
|
20230727,161200,411696352,898,898,898,898,0
|
|
20230727,161100,411696352,898,898,898,898,0
|
|
20230727,161000,411696352,898,898,898,898,0
|
|
20230727,160900,411696352,898,898,898,898,0
|
|
20230727,160800,411696352,898,898,898,898,0
|
|
20230727,160700,411696352,898,898,898,898,0
|
|
20230727,160600,411696352,898,898,898,898,0
|
|
20230727,160500,411696352,898,898,898,898,0
|
|
20230727,160400,411696352,898,898,898,898,0
|
|
20230727,160300,411696352,898,898,898,898,0
|
|
20230727,160200,411696352,898,898,898,898,0
|
|
20230727,160100,411696352,898,898,898,898,0
|
|
20230727,160000,411696352,898,898,898,898,0
|
|
20230727,155900,411696352,898,898,898,898,0
|
|
20230727,155800,411696352,898,898,898,898,0
|
|
20230727,155700,411696352,898,898,898,898,0
|
|
20230727,155600,411696352,898,898,898,898,0
|
|
20230727,155500,411696352,898,898,898,898,0
|
|
20230727,155400,411696352,898,898,898,898,0
|
|
20230727,155300,411696352,898,898,898,898,0
|
|
20230727,155200,411696352,898,898,898,898,0
|
|
20230727,155100,411696352,898,898,898,898,0
|
|
20230727,155000,411696352,898,898,898,898,0
|
|
20230727,154900,411696352,898,898,898,898,0
|
|
20230727,154800,411696352,898,898,898,898,25150
|
|
20230727,154700,411696352,898,898,898,898,0
|
|
20230727,154600,411696352,898,898,898,898,0
|
|
20230727,154500,411696352,898,898,898,898,0
|
|
20230727,154400,411696352,898,898,898,898,0
|
|
20230727,154300,411696352,898,898,898,898,0
|
|
20230727,154200,411696352,898,898,898,898,0
|
|
20230727,154100,411696352,898,898,898,898,0
|
|
20230727,154000,411696352,898,898,898,898,0
|
|
20230727,153900,411696352,898,898,898,898,0
|
|
20230727,153800,411696352,898,898,898,898,0
|
|
20230727,153700,411696352,898,898,898,898,0
|
|
20230727,153600,411696352,898,898,898,898,0
|
|
20230727,153500,411696352,898,898,898,898,0
|
|
20230727,153400,411696352,898,898,898,898,0
|
|
20230727,153300,411696352,898,898,898,898,0
|
|
20230727,153200,411696352,898,898,898,898,0
|
|
20230727,153100,411696352,898,898,898,898,0
|
|
20230727,153000,411696352,898,898,898,898,25150
|
|
20230727,152900,389111652,905,905,905,905,0
|
|
20230727,152800,389111652,905,905,905,905,0
|
|
20230727,152700,389111652,905,905,905,905,0
|
|
20230727,152600,389111652,905,905,905,905,0
|
|
20230727,152500,389111652,905,905,905,905,0
|
|
20230727,152400,389111652,905,905,905,905,0
|
|
20230727,152300,389111652,905,905,905,905,0
|
|
20230727,152200,389111652,905,905,905,905,0
|
|
20230727,152100,389111652,905,905,905,905,0
|
|
20230727,152000,389111652,905,905,905,905,0
|
|
20230727,151900,389111652,905,905,905,905,1
|
|
20230727,151800,389110747,899,905,905,899,912
|
|
20230727,151700,388290719,900,900,900,900,0
|
|
20230727,151600,388290719,900,900,900,900,2428
|
|
20230727,151500,386105519,906,902,906,899,8039
|
|
20230727,151400,378866057,902,902,902,902,300
|
|
20230727,151300,378595457,902,902,902,902,1703
|
|
20230727,151200,377059351,902,902,902,902,19
|
|
20230727,151100,377042213,902,902,902,902,0
|
|
20230727,151000,377042213,902,902,902,902,99
|
|
20230727,150900,376952915,902,905,905,902,954
|
|
20230727,150800,376090748,905,905,905,905,11
|
|
20230727,150700,376080793,905,905,905,905,1403
|
|
20230727,150600,374811078,905,905,905,905,0
|
|
20230727,150500,374811078,905,905,905,904,404
|
|
20230727,150400,374445483,905,905,905,905,0
|
|
20230727,150300,374445483,905,905,905,905,0
|
|
20230727,150200,374445483,905,906,906,905,102
|
|
20230727,150100,374353171,908,908,908,908,0
|
|
20230727,150000,374353171,908,909,909,905,1759
|
|
20230727,145900,372761250,909,909,909,909,2
|
|
20230727,145800,372759432,909,909,909,909,2
|
|
20230727,145700,372757614,909,909,909,907,330
|
|
20230727,145600,372458298,909,907,909,907,1003
|
|
20230727,145500,371548571,909,909,909,908,103
|
|
20230727,145400,371455044,909,909,909,909,3
|
|
20230727,145300,371452317,909,909,909,909,3
|
|
20230727,145200,371449590,909,909,909,907,1006
|
|
20230727,145100,370537136,909,907,909,907,4
|
|
20230727,145000,370533502,909,909,909,908,3103
|
|
20230727,144900,367715875,909,909,909,909,3
|
|
20230727,144800,367713148,909,909,909,909,1545
|
|
20230727,144700,366308743,909,909,909,909,1166
|
|
20230727,144600,365248849,909,909,909,909,3
|
|
20230727,144500,365246122,909,909,909,909,3
|
|
20230727,144400,365243395,909,909,909,909,3
|
|
20230727,144300,365240668,910,910,910,910,26
|
|
20230727,144200,365217008,910,911,911,909,4451
|
|
20230727,144100,361167819,911,912,912,911,204
|
|
20230727,144000,360981971,912,912,912,912,3
|
|
20230727,143900,360979235,910,912,912,910,95
|
|
20230727,143800,360892779,912,912,912,912,3
|
|
20230727,143700,360890043,912,912,912,912,4
|
|
20230727,143600,360886395,912,911,912,911,523
|
|
20230727,143500,360409554,911,911,911,911,218
|
|
20230727,143400,360210956,910,911,911,910,361
|
|
20230727,143300,359882299,912,912,912,912,14
|
|
20230727,143200,359869531,912,912,912,912,3
|
|
20230727,143100,359866795,912,912,912,912,167
|
|
20230727,143000,359714491,912,911,912,911,13
|
|
20230727,142900,359702641,911,911,911,911,3
|
|
20230727,142800,359699908,911,911,911,911,3
|
|
20230727,142700,359697175,911,911,911,911,3
|
|
20230727,142600,359694442,911,911,911,911,3
|
|
20230727,142500,359691709,911,911,911,911,3
|
|
20230727,142400,359688976,912,912,912,910,203
|
|
20230727,142300,359504240,912,912,912,912,5
|
|
20230727,142200,359499680,912,912,912,912,3
|
|
20230727,142100,359496944,912,912,912,912,207
|
|
20230727,142000,359308160,911,911,911,911,1074
|
|
20230727,141900,358329746,911,912,912,911,3
|
|
20230727,141800,358327012,912,910,912,910,1003
|
|
20230727,141700,357414276,912,912,912,912,3
|
|
20230727,141600,357411540,912,912,912,912,3
|
|
20230727,141500,357408804,912,912,912,912,8
|
|
20230727,141400,357401508,912,912,912,912,3
|
|
20230727,141300,357398772,906,912,912,906,1603
|
|
20230727,141200,355946436,912,912,912,912,6
|
|
20230727,141100,355940964,912,912,912,912,3
|
|
20230727,141000,355938228,906,912,912,906,1003
|
|
20230727,140900,355029492,912,912,912,912,3
|
|
20230727,140800,355026756,910,912,912,910,1003
|
|
20230727,140700,354114020,912,912,912,912,3
|
|
20230727,140600,354111284,912,912,912,912,3
|
|
20230727,140500,354108548,912,912,912,912,6
|
|
20230727,140400,354103076,912,912,912,912,3
|
|
20230727,140300,354100340,912,912,912,912,3
|
|
20230727,140200,354097604,912,912,912,912,5
|
|
20230727,140100,354093044,912,912,912,910,8
|
|
20230727,140000,354085758,912,912,912,912,3
|
|
20230727,135900,354083022,912,912,912,910,94
|
|
20230727,135800,353997474,912,912,912,912,3
|
|
20230727,135700,353994738,912,912,912,912,3
|
|
20230727,135600,353992002,912,912,912,912,3
|
|
20230727,135500,353989266,912,912,912,912,3
|
|
20230727,135400,353986530,912,912,912,912,3
|
|
20230727,135300,353983794,912,912,912,912,3
|
|
20230727,135200,353981058,912,912,912,912,3
|
|
20230727,135100,353978322,912,912,912,912,203
|
|
20230727,135000,353793186,912,912,912,912,3
|
|
20230727,134900,353790450,912,912,912,912,3
|
|
20230727,134800,353787714,912,912,912,912,3
|
|
20230727,134700,353784978,912,912,912,912,3
|
|
20230727,134600,353782242,912,912,912,912,3
|
|
20230727,134500,353779506,912,912,912,912,3
|
|
20230727,134400,353776770,912,909,912,909,4
|
|
20230727,134300,353773128,909,909,909,909,3
|
|
20230727,134200,353770401,908,913,913,900,20008
|
|
20230727,134100,335646000,913,913,913,913,3
|
|
20230727,134000,335643261,913,913,913,913,3
|
|
20230727,133900,335640522,913,913,913,913,3
|
|
20230727,133800,335637783,913,913,913,913,3
|
|
20230727,133700,335635044,913,913,913,913,3
|
|
20230727,133600,335632305,913,913,913,913,3
|
|
20230727,133500,335629566,913,913,913,913,3
|
|
20230727,133400,335626827,913,913,913,913,3
|
|
20230727,133300,335624088,913,912,913,912,1003
|
|
20230727,133200,334708587,912,912,912,912,51
|
|
20230727,133100,334662075,912,912,913,912,2003
|
|
20230727,133000,332835338,912,911,912,911,4
|
|
20230727,132900,332831691,911,911,911,911,3
|
|
20230727,132800,332828958,911,911,911,911,3
|
|
20230727,132700,332826225,911,910,911,910,223
|
|
20230727,132600,332623292,910,909,910,909,3091
|
|
20230727,132500,329810682,909,909,909,909,5
|
|
20230727,132400,329806137,909,909,909,909,3
|
|
20230727,132300,329803410,909,909,909,909,3
|
|
20230727,132200,329800683,909,909,909,909,23
|
|
20230727,132100,329779776,909,909,909,909,3
|
|
20230727,132000,329777049,909,909,909,909,3
|
|
20230727,131900,329774322,909,908,909,908,202
|
|
20230727,131800,329590904,908,909,909,908,19
|
|
20230727,131700,329573644,908,908,908,908,0
|
|
20230727,131600,329573644,908,908,908,908,0
|
|
20230727,131500,329573644,908,908,908,908,0
|
|
20230727,131400,329573644,908,908,908,908,0
|
|
20230727,131300,329573644,908,908,908,908,0
|
|
20230727,131200,329573644,908,908,908,908,0
|
|
20230727,131100,329573644,908,909,909,906,250
|
|
20230727,131000,329346585,909,909,909,909,0
|
|
20230727,130900,329346585,909,909,909,909,3000
|
|
20230727,130800,326619585,910,908,910,908,1334
|
|
20230727,130700,325408279,909,909,910,909,2001
|
|
20230727,130600,323589369,909,909,909,909,512
|
|
20230727,130500,323123961,906,907,907,906,2001
|
|
20230727,130400,321311035,907,907,907,907,50
|
|
20230727,130300,321265685,906,906,906,906,0
|
|
20230727,130200,321265685,906,906,906,906,0
|
|
20230727,130100,321265685,906,906,906,906,6
|
|
20230727,130000,321260249,908,906,908,906,772
|
|
20230727,125900,320559275,906,906,906,906,8
|
|
20230727,125800,320552027,904,904,904,904,0
|
|
20230727,125700,320552027,904,904,904,904,0
|
|
20230727,125600,320552027,904,904,904,904,0
|
|
20230727,125500,320552027,904,904,904,904,0
|
|
20230727,125400,320552027,904,904,904,904,1
|
|
20230727,125300,320551123,904,904,904,904,20
|
|
20230727,125200,320533043,903,903,903,903,0
|
|
20230727,125100,320533043,903,903,903,903,0
|
|
20230727,125000,320533043,903,903,903,903,0
|
|
20230727,124900,320533043,903,903,903,903,0
|
|
20230727,124800,320533043,903,903,903,903,0
|
|
20230727,124700,320533043,903,903,903,903,0
|
|
20230727,124600,320533043,903,906,906,903,5200
|
|
20230727,124500,315825632,907,907,907,907,0
|
|
20230727,124400,315825632,907,907,907,907,5
|
|
20230727,124300,315821097,906,907,907,906,3
|
|
20230727,124200,315818378,906,906,906,906,1482
|
|
20230727,124100,314475686,901,901,901,901,0
|
|
20230727,124000,314475686,901,901,901,901,0
|
|
20230727,123900,314475686,901,904,904,901,1022
|
|
20230727,123800,313553154,905,905,905,905,0
|
|
20230727,123700,313553154,905,905,905,905,0
|
|
20230727,123600,313553154,905,905,905,905,2137
|
|
20230727,123500,311619169,905,905,905,905,0
|
|
20230727,123400,311619169,905,905,905,905,1
|
|
20230727,123300,311618264,905,905,905,905,0
|
|
20230727,123200,311618264,905,905,905,905,14
|
|
20230727,123100,311605594,905,904,905,904,1583
|
|
20230727,123000,310174462,904,904,904,904,150
|
|
20230727,122900,310038862,904,904,904,904,150
|
|
20230727,122800,309903262,904,904,904,904,0
|
|
20230727,122700,309903262,904,904,904,904,100
|
|
20230727,122600,309812862,904,904,904,904,600
|
|
20230727,122500,309270462,904,904,904,904,0
|
|
20230727,122400,309270462,904,904,904,904,30
|
|
20230727,122300,309243342,900,900,900,900,0
|
|
20230727,122200,309243342,900,900,900,900,0
|
|
20230727,122100,309243342,900,900,900,900,1510
|
|
20230727,122000,307884342,900,900,900,900,0
|
|
20230727,121900,307884342,900,902,902,900,15146
|
|
20230727,121800,294252924,901,900,901,900,177
|
|
20230727,121700,294093594,902,902,902,902,0
|
|
20230727,121600,294093594,902,902,902,901,379
|
|
20230727,121500,293752026,902,902,902,902,0
|
|
20230727,121400,293752026,902,901,902,901,4494
|
|
20230727,121300,289702782,902,903,903,902,3329
|
|
20230727,121200,286700023,902,902,902,902,3542
|
|
20230727,121100,283505139,902,902,902,902,0
|
|
20230727,121000,283505139,902,902,902,902,20
|
|
20230727,120900,283487099,903,903,903,903,3647
|
|
20230727,120800,280193858,903,903,903,903,1019
|
|
20230727,120700,279273701,904,904,904,904,2238
|
|
20230727,120600,277250549,905,905,905,905,1336
|
|
20230727,120500,276041469,905,907,907,905,31
|
|
20230727,120400,276013354,905,905,905,905,200
|
|
20230727,120300,275832354,905,905,905,905,0
|
|
20230727,120200,275832354,905,905,905,905,0
|
|
20230727,120100,275832354,905,905,905,905,0
|
|
20230727,120000,275832354,905,905,905,905,0
|
|
20230727,115900,275832354,905,905,905,905,4273
|
|
20230727,115800,271965289,906,906,906,906,0
|
|
20230727,115700,271965289,906,906,906,906,869
|
|
20230727,115600,271177975,907,907,907,907,100
|
|
20230727,115500,271087275,906,906,906,906,120
|
|
20230727,115400,270978555,906,906,906,906,121
|
|
20230727,115300,270868929,906,906,906,906,0
|
|
20230727,115200,270868929,906,906,906,906,240
|
|
20230727,115100,270651489,906,907,907,906,1874
|
|
20230727,115000,268951777,907,907,907,907,122
|
|
20230727,114900,268841123,907,907,907,907,0
|
|
20230727,114800,268841123,907,907,907,907,120
|
|
20230727,114700,268732283,909,909,909,909,0
|
|
20230727,114600,268732283,909,909,909,909,0
|
|
20230727,114500,268732283,909,908,909,908,420
|
|
20230727,114400,268350623,911,908,911,908,12726
|
|
20230727,114300,256787486,908,910,910,908,120
|
|
20230727,114200,256678524,911,911,911,911,0
|
|
20230727,114100,256678524,911,910,911,910,1000
|
|
20230727,114000,255768209,909,909,909,909,12
|
|
20230727,113900,255757301,909,909,909,909,118
|
|
20230727,113800,255650039,909,908,909,908,502
|
|
20230727,113700,255194041,908,908,908,908,900
|
|
20230727,113600,254376841,908,908,908,908,121
|
|
20230727,113500,254266973,908,908,908,908,0
|
|
20230727,113400,254266973,908,908,908,907,15249
|
|
20230727,113300,240421001,908,908,908,908,5
|
|
20230727,113200,240416461,907,907,907,907,120
|
|
20230727,113100,240307621,908,908,908,908,0
|
|
20230727,113000,240307621,908,908,908,908,455
|
|
20230727,112900,239894481,907,906,907,906,8346
|
|
20230727,112800,232324952,906,907,907,905,5550
|
|
20230727,112700,227298403,907,908,908,907,1944
|
|
20230727,112600,225535175,908,908,908,908,120
|
|
20230727,112500,225426215,909,909,909,909,0
|
|
20230727,112400,225426215,909,908,909,908,1002
|
|
20230727,112300,224515960,907,907,907,907,1120
|
|
20230727,112200,223500120,908,907,908,907,197
|
|
20230727,112100,223321341,908,908,908,908,20
|
|
20230727,112000,223303181,907,908,908,907,2509
|
|
20230727,111900,221026107,908,908,908,908,120
|
|
20230727,111800,220917147,908,908,908,908,120
|
|
20230727,111700,220808187,909,909,909,909,0
|
|
20230727,111600,220808187,909,908,909,908,629
|
|
20230727,111500,220237046,908,908,908,908,0
|
|
20230727,111400,220237046,908,908,908,908,120
|
|
20230727,111300,220128086,909,909,909,909,2119
|
|
20230727,111200,218201915,910,909,910,909,190
|
|
20230727,111100,218029155,910,910,910,910,100
|
|
20230727,111000,217938155,910,910,910,910,2388
|
|
20230727,110900,215765075,911,909,911,909,1646
|
|
20230727,110800,214266048,909,910,910,909,2
|
|
20230727,110700,214264229,909,910,910,909,1001
|
|
20230727,110600,213353320,911,909,912,909,8897
|
|
20230727,110500,205254037,908,909,909,908,240
|
|
20230727,110400,205036116,908,908,908,908,301
|
|
20230727,110300,204762808,908,908,908,908,0
|
|
20230727,110200,204762808,908,908,908,908,127
|
|
20230727,110100,204647492,908,909,909,908,113
|
|
20230727,110000,204544786,909,909,909,909,0
|
|
20230727,105900,204544786,909,908,909,908,19
|
|
20230727,105800,204527517,908,909,909,908,386
|
|
20230727,105700,204176761,909,909,909,909,715
|
|
20230727,105600,203526826,910,910,910,910,122
|
|
20230727,105500,203415806,910,910,910,910,20
|
|
20230727,105400,203397606,910,910,910,910,120
|
|
20230727,105300,203288406,910,910,910,910,520
|
|
20230727,105200,202815206,910,910,910,910,125
|
|
20230727,105100,202701456,911,910,911,910,123
|
|
20230727,105000,202589525,910,910,910,910,51
|
|
20230727,104900,202543115,911,911,911,910,12448
|
|
20230727,104800,191215334,910,910,910,910,0
|
|
20230727,104700,191215334,910,911,911,910,850
|
|
20230727,104600,190441104,911,911,911,911,0
|
|
20230727,104500,190441104,911,911,911,911,1596
|
|
20230727,104400,188987148,911,911,911,911,0
|
|
20230727,104300,188987148,911,911,911,911,120
|
|
20230727,104200,188877828,911,911,911,911,120
|
|
20230727,104100,188768508,912,912,912,912,494
|
|
20230727,104000,188317980,912,911,912,911,4122
|
|
20230727,103900,184559438,912,912,912,912,5
|
|
20230727,103800,184554878,912,912,912,912,197
|
|
20230727,103700,184375214,911,911,911,911,1000
|
|
20230727,103600,183464214,910,912,912,910,4752
|
|
20230727,103500,179134718,911,911,911,911,0
|
|
20230727,103400,179134718,911,912,912,911,362
|
|
20230727,103300,178804821,912,912,912,911,309
|
|
20230727,103200,178523040,914,913,914,912,1920
|
|
20230727,103100,176770098,913,912,913,912,121
|
|
20230727,103000,176659745,913,913,913,913,1
|
|
20230727,102900,176658832,911,911,914,911,347
|
|
20230727,102800,176342465,912,912,912,912,1
|
|
20230727,102700,176341553,911,911,911,911,1054
|
|
20230727,102600,175381359,911,911,911,911,0
|
|
20230727,102500,175381359,911,911,912,911,1273
|
|
20230727,102400,174221647,911,912,912,911,1088
|
|
20230727,102300,173230351,913,913,913,911,162
|
|
20230727,102200,173082645,914,914,914,914,0
|
|
20230727,102100,173082645,914,911,914,911,3849
|
|
20230727,102000,169571453,911,911,911,911,79
|
|
20230727,101900,169499484,912,912,912,912,42
|
|
20230727,101800,169461180,911,911,911,911,124
|
|
20230727,101700,169348216,911,912,912,911,450
|
|
20230727,101600,168937967,912,912,912,912,247
|
|
20230727,101500,168712703,914,915,915,912,454
|
|
20230727,101400,168298503,915,914,915,914,2581
|
|
20230727,101300,165938046,914,912,914,911,5196
|
|
20230727,101200,161198365,911,910,912,910,10270
|
|
20230727,101100,151845723,910,909,910,909,1359
|
|
20230727,101000,150610381,909,909,909,909,99
|
|
20230727,100900,150520390,909,909,909,908,2330
|
|
20230727,100800,148402540,908,907,908,907,500
|
|
20230727,100700,147948655,907,908,908,907,233
|
|
20230727,100600,147737096,908,906,908,906,2740
|
|
20230727,100500,145250272,908,907,908,905,4012
|
|
20230727,100400,141613053,906,908,908,906,1167
|
|
20230727,100300,140553595,907,907,907,907,2707
|
|
20230727,100200,138098346,906,903,906,903,5271
|
|
20230727,100100,133331118,903,903,903,903,295
|
|
20230727,100000,133064733,902,902,902,902,170
|
|
20230727,095900,132911393,902,903,903,902,2
|
|
20230727,095800,132909588,902,902,902,902,220
|
|
20230727,095700,132711148,902,902,902,902,203
|
|
20230727,095600,132528042,902,901,902,901,1814
|
|
20230727,095500,130892304,901,900,901,900,237
|
|
20230727,095400,130678994,901,901,901,901,10
|
|
20230727,095300,130669984,901,902,902,901,6
|
|
20230727,095200,130664575,902,900,902,900,207
|
|
20230727,095100,130478269,900,900,900,900,194
|
|
20230727,095000,130303669,901,901,901,901,46
|
|
20230727,094900,130262223,900,900,900,900,596
|
|
20230727,094800,129725823,900,900,900,900,290
|
|
20230727,094700,129464823,901,901,901,901,0
|
|
20230727,094600,129464823,901,901,901,900,1527
|
|
20230727,094500,128089196,900,899,900,899,2367
|
|
20230727,094400,125959013,899,895,899,895,124
|
|
20230727,094300,125848013,900,900,900,900,1
|
|
20230727,094200,125847113,901,899,902,895,134
|
|
20230727,094100,125726684,898,897,898,897,185
|
|
20230727,094000,125560628,897,897,897,897,0
|
|
20230727,093900,125560628,897,900,900,897,5711
|
|
20230727,093800,120429861,901,901,901,901,1000
|
|
20230727,093700,119528861,901,900,901,900,4007
|
|
20230727,093600,115920436,900,901,901,899,1226
|
|
20230727,093500,114817179,900,900,901,900,406
|
|
20230727,093400,114451776,899,898,899,898,209
|
|
20230727,093300,114263985,901,901,901,900,225
|
|
20230727,093200,114061265,900,901,901,900,20
|
|
20230727,093100,114043253,900,897,900,896,9467
|
|
20230727,093000,105550982,897,895,897,895,2715
|
|
20230727,092900,103120745,896,896,896,896,2
|
|
20230727,092800,103118953,896,897,897,896,20
|
|
20230727,092700,103101032,892,892,897,892,10604
|
|
20230727,092600,93641314,897,892,897,892,115
|
|
20230727,092500,93538729,897,896,897,891,14573
|
|
20230727,092400,80543968,891,899,899,891,10015
|
|
20230727,092300,71611886,898,894,898,892,11357
|
|
20230727,092200,61464545,893,901,901,893,15626
|
|
20230727,092100,47475075,901,900,901,899,6385
|
|
20230727,092000,41730891,900,899,900,899,938
|
|
20230727,091900,40887284,898,899,899,898,1044
|
|
20230727,091800,39948968,898,898,898,898,280
|
|
20230727,091700,39697528,898,901,901,898,211
|
|
20230727,091600,39508045,901,901,901,901,9
|
|
20230727,091500,39499936,899,899,899,899,119
|
|
20230727,091400,39392955,898,903,904,898,967
|
|
20230727,091300,38524223,904,904,904,904,224
|
|
20230727,091200,38321727,904,903,904,897,10121
|
|
20230727,091100,29242463,903,902,903,896,1557
|
|
20230727,091000,27836710,901,899,901,899,1520
|
|
20230727,090900,26468730,897,895,898,894,871
|
|
20230727,090800,25687597,894,898,898,894,986
|
|
20230727,090700,24802875,899,900,900,899,2703
|
|
20230727,090600,22371488,900,901,901,900,10045
|
|
20230727,090500,13329765,901,902,902,901,1110
|
|
20230727,090400,12329654,900,900,901,899,3714
|
|
20230727,090300,8984325,899,898,899,898,257
|
|
20230727,090200,8753534,898,891,898,891,3173
|
|
20230727,090100,5917276,890,890,890,890,128
|
|
20230727,090000,5803356,886,889,889,886,6528
|