608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190500,5530708158,964,964,964,964,160378
|
|
20230628,190400,5530708158,964,964,964,964,0
|
|
20230628,190300,5530708158,964,964,964,964,0
|
|
20230628,190200,5530708158,964,964,964,964,0
|
|
20230628,190100,5530708158,964,964,964,964,0
|
|
20230628,190000,5530708158,964,964,964,964,0
|
|
20230628,185900,5530708158,964,964,964,964,0
|
|
20230628,185800,5530708158,964,964,964,964,0
|
|
20230628,185700,5530708158,964,964,964,964,0
|
|
20230628,185600,5530708158,964,964,964,964,0
|
|
20230628,185500,5530708158,964,964,964,964,0
|
|
20230628,185400,5530708158,964,964,964,964,0
|
|
20230628,185300,5530708158,964,964,964,964,0
|
|
20230628,185200,5530708158,964,964,964,964,0
|
|
20230628,185100,5530708158,964,964,964,964,0
|
|
20230628,185000,5530708158,964,964,964,964,0
|
|
20230628,184900,5530708158,964,964,964,964,0
|
|
20230628,184800,5530708158,964,964,964,964,0
|
|
20230628,184700,5530708158,964,964,964,964,0
|
|
20230628,184600,5530708158,964,964,964,964,0
|
|
20230628,184500,5530708158,964,964,964,964,0
|
|
20230628,184400,5530708158,964,964,964,964,0
|
|
20230628,184300,5530708158,964,964,964,964,0
|
|
20230628,184200,5530708158,964,964,964,964,0
|
|
20230628,184100,5530708158,964,964,964,964,0
|
|
20230628,184000,5530708158,964,964,964,964,0
|
|
20230628,183900,5530708158,964,964,964,964,0
|
|
20230628,183800,5530708158,964,964,964,964,0
|
|
20230628,183700,5530708158,964,964,964,964,0
|
|
20230628,183600,5530708158,964,964,964,964,0
|
|
20230628,183500,5530708158,964,964,964,964,160378
|
|
20230628,183400,5530708158,964,964,964,964,0
|
|
20230628,183300,5530708158,964,964,964,964,0
|
|
20230628,183200,5530708158,964,964,964,964,0
|
|
20230628,183100,5530708158,964,964,964,964,0
|
|
20230628,183000,5530708158,964,964,964,964,0
|
|
20230628,182900,5530708158,964,964,964,964,0
|
|
20230628,182800,5530708158,964,964,964,964,0
|
|
20230628,182700,5530708158,964,964,964,964,0
|
|
20230628,182600,5530708158,964,964,964,964,0
|
|
20230628,182500,5530708158,964,964,964,964,0
|
|
20230628,182400,5530708158,964,964,964,964,0
|
|
20230628,182300,5530708158,964,964,964,964,0
|
|
20230628,182200,5530708158,964,964,964,964,0
|
|
20230628,182100,5530708158,964,964,964,964,0
|
|
20230628,182000,5530708158,964,964,964,964,0
|
|
20230628,181900,5530708158,964,964,964,964,0
|
|
20230628,181800,5530708158,964,964,964,964,0
|
|
20230628,181700,5530708158,964,964,964,964,0
|
|
20230628,181600,5530708158,964,964,964,964,0
|
|
20230628,181500,5530708158,964,964,964,964,0
|
|
20230628,181400,5530708158,964,964,964,964,0
|
|
20230628,181300,5530708158,964,964,964,964,0
|
|
20230628,181200,5530708158,964,964,964,964,0
|
|
20230628,181100,5530708158,964,964,964,964,0
|
|
20230628,181000,5530708158,964,964,964,964,0
|
|
20230628,180900,5530708158,964,964,964,964,0
|
|
20230628,180800,5530708158,964,964,964,964,0
|
|
20230628,180700,5530708158,964,964,964,964,0
|
|
20230628,180600,5530708158,964,964,964,964,0
|
|
20230628,180500,5530708158,964,964,964,964,160378
|
|
20230628,180400,5530708158,964,964,964,964,0
|
|
20230628,180300,5530708158,964,964,964,964,0
|
|
20230628,180200,5530708158,964,964,964,964,0
|
|
20230628,180100,5530708158,964,964,964,964,0
|
|
20230628,180000,5530708158,964,964,964,964,0
|
|
20230628,175900,5530708158,964,964,964,964,0
|
|
20230628,175800,5530708158,964,964,964,964,0
|
|
20230628,175700,5530708158,964,964,964,964,0
|
|
20230628,175600,5530708158,964,964,964,964,0
|
|
20230628,175500,5530708158,964,964,964,964,0
|
|
20230628,175400,5530708158,964,964,964,964,0
|
|
20230628,175300,5530708158,964,964,964,964,0
|
|
20230628,175200,5530708158,964,964,964,964,0
|
|
20230628,175100,5530708158,964,964,964,964,0
|
|
20230628,175000,5530708158,964,964,964,964,0
|
|
20230628,174900,5530708158,964,964,964,964,0
|
|
20230628,174800,5530708158,964,964,964,964,0
|
|
20230628,174700,5530708158,964,964,964,964,0
|
|
20230628,174600,5530708158,964,964,964,964,0
|
|
20230628,174500,5530708158,964,964,964,964,0
|
|
20230628,174400,5530708158,964,964,964,964,0
|
|
20230628,174300,5530708158,964,964,964,964,0
|
|
20230628,174200,5530708158,964,964,964,964,0
|
|
20230628,174100,5530708158,964,964,964,964,0
|
|
20230628,174000,5530708158,964,964,964,964,0
|
|
20230628,173900,5530708158,964,964,964,964,0
|
|
20230628,173800,5530708158,964,964,964,964,0
|
|
20230628,173700,5530708158,964,964,964,964,0
|
|
20230628,173600,5530708158,964,964,964,964,0
|
|
20230628,173500,5530708158,964,964,964,964,160378
|
|
20230628,173400,5530708158,964,964,964,964,0
|
|
20230628,173300,5530708158,964,964,964,964,0
|
|
20230628,173200,5530708158,964,964,964,964,0
|
|
20230628,173100,5530708158,964,964,964,964,0
|
|
20230628,173000,5530708158,964,964,964,964,0
|
|
20230628,172900,5530708158,964,964,964,964,0
|
|
20230628,172800,5530708158,964,964,964,964,0
|
|
20230628,172700,5530708158,964,964,964,964,0
|
|
20230628,172600,5530708158,964,964,964,964,0
|
|
20230628,172500,5530708158,964,964,964,964,0
|
|
20230628,172400,5530708158,964,964,964,964,0
|
|
20230628,172300,5530708158,964,964,964,964,0
|
|
20230628,172200,5530708158,964,964,964,964,0
|
|
20230628,172100,5530708158,964,964,964,964,0
|
|
20230628,172000,5530708158,964,964,964,964,0
|
|
20230628,171900,5530708158,964,964,964,964,0
|
|
20230628,171800,5530708158,964,964,964,964,0
|
|
20230628,171700,5530708158,964,964,964,964,0
|
|
20230628,171600,5530708158,964,964,964,964,0
|
|
20230628,171500,5530708158,964,964,964,964,0
|
|
20230628,171400,5530708158,964,964,964,964,0
|
|
20230628,171300,5530708158,964,964,964,964,0
|
|
20230628,171200,5530708158,964,964,964,964,0
|
|
20230628,171100,5530708158,964,964,964,964,0
|
|
20230628,171000,5530708158,964,964,964,964,0
|
|
20230628,170900,5530708158,964,964,964,964,0
|
|
20230628,170800,5530708158,964,964,964,964,0
|
|
20230628,170700,5530708158,964,964,964,964,0
|
|
20230628,170600,5530708158,964,964,964,964,0
|
|
20230628,170500,5530708158,964,964,964,964,160378
|
|
20230628,170400,5530708158,964,964,964,964,0
|
|
20230628,170300,5530708158,964,964,964,964,0
|
|
20230628,170200,5530708158,964,964,964,964,0
|
|
20230628,170100,5530708158,964,964,964,964,0
|
|
20230628,170000,5530708158,964,964,964,964,0
|
|
20230628,165900,5530708158,964,964,964,964,0
|
|
20230628,165800,5530708158,964,964,964,964,0
|
|
20230628,165700,5530708158,964,964,964,964,0
|
|
20230628,165600,5530708158,964,964,964,964,0
|
|
20230628,165500,5530708158,964,964,964,964,0
|
|
20230628,165400,5530708158,964,964,964,964,0
|
|
20230628,165300,5530708158,964,964,964,964,0
|
|
20230628,165200,5530708158,964,964,964,964,0
|
|
20230628,165100,5530708158,964,964,964,964,0
|
|
20230628,165000,5530708158,964,964,964,964,0
|
|
20230628,164900,5530708158,964,964,964,964,0
|
|
20230628,164800,5530708158,964,964,964,964,0
|
|
20230628,164700,5530708158,964,964,964,964,0
|
|
20230628,164600,5530708158,964,964,964,964,0
|
|
20230628,164500,5530708158,964,964,964,964,0
|
|
20230628,164400,5530708158,964,964,964,964,0
|
|
20230628,164300,5530708158,964,964,964,964,0
|
|
20230628,164200,5530708158,964,964,964,964,0
|
|
20230628,164100,5530708158,964,964,964,964,0
|
|
20230628,164000,5530708158,964,964,964,964,0
|
|
20230628,163900,5530708158,964,964,964,964,0
|
|
20230628,163800,5530708158,964,964,964,964,0
|
|
20230628,163700,5530708158,964,964,964,964,0
|
|
20230628,163600,5530708158,964,964,964,964,0
|
|
20230628,163500,5530708158,964,964,964,964,160378
|
|
20230628,163400,5530708158,964,964,964,964,0
|
|
20230628,163300,5530708158,964,964,964,964,0
|
|
20230628,163200,5530708158,964,964,964,964,0
|
|
20230628,163100,5530708158,964,964,964,964,0
|
|
20230628,163000,5530708158,964,964,964,964,0
|
|
20230628,162900,5530708158,964,964,964,964,0
|
|
20230628,162800,5530708158,964,964,964,964,0
|
|
20230628,162700,5530708158,964,964,964,964,0
|
|
20230628,162600,5530708158,964,964,964,964,0
|
|
20230628,162500,5530708158,964,964,964,964,0
|
|
20230628,162400,5530708158,964,964,964,964,0
|
|
20230628,162300,5530708158,964,964,964,964,0
|
|
20230628,162200,5530708158,964,964,964,964,0
|
|
20230628,162100,5530708158,964,964,964,964,0
|
|
20230628,162000,5530708158,964,964,964,964,0
|
|
20230628,161900,5530708158,964,964,964,964,0
|
|
20230628,161800,5530708158,964,964,964,964,0
|
|
20230628,161700,5530708158,964,964,964,964,0
|
|
20230628,161600,5530708158,964,964,964,964,0
|
|
20230628,161500,5530708158,964,964,964,964,0
|
|
20230628,161400,5530708158,964,964,964,964,0
|
|
20230628,161300,5530708158,964,964,964,964,0
|
|
20230628,161200,5530708158,964,964,964,964,0
|
|
20230628,161100,5530708158,964,964,964,964,0
|
|
20230628,161000,5530708158,964,964,964,964,0
|
|
20230628,160900,5530708158,964,964,964,964,0
|
|
20230628,160800,5530708158,964,964,964,964,0
|
|
20230628,160700,5530708158,964,964,964,964,0
|
|
20230628,160600,5530708158,964,964,964,964,0
|
|
20230628,160500,5530708158,964,964,964,964,160378
|
|
20230628,160400,5530708158,964,964,964,964,0
|
|
20230628,160300,5530708158,964,964,964,964,0
|
|
20230628,160200,5530708158,964,964,964,964,0
|
|
20230628,160100,5530708158,964,964,964,964,0
|
|
20230628,160000,5530708158,964,964,964,964,0
|
|
20230628,155900,5530708158,964,964,964,964,0
|
|
20230628,155800,5530708158,964,964,964,964,0
|
|
20230628,155700,5530708158,964,964,964,964,0
|
|
20230628,155600,5530708158,964,964,964,964,0
|
|
20230628,155500,5530708158,964,964,964,964,0
|
|
20230628,155400,5530708158,964,964,964,964,0
|
|
20230628,155300,5530708158,964,964,964,964,0
|
|
20230628,155200,5530708158,964,964,964,964,0
|
|
20230628,155100,5530708158,964,964,964,964,0
|
|
20230628,155000,5530708158,964,964,964,964,0
|
|
20230628,154900,5530708158,964,964,964,964,0
|
|
20230628,154800,5530708158,964,964,964,964,0
|
|
20230628,154700,5530708158,964,964,964,964,0
|
|
20230628,154600,5530708158,964,964,964,964,0
|
|
20230628,154500,5530708158,964,964,964,964,0
|
|
20230628,154400,5530708158,964,964,964,964,0
|
|
20230628,154300,5530708158,964,964,964,964,0
|
|
20230628,154200,5530708158,964,964,964,964,0
|
|
20230628,154100,5530708158,964,964,964,964,0
|
|
20230628,154000,5530708158,964,964,964,964,0
|
|
20230628,153900,5530708158,964,964,964,964,0
|
|
20230628,153800,5530708158,964,964,964,964,0
|
|
20230628,153700,5530708158,964,964,964,964,0
|
|
20230628,153600,5530708158,964,964,964,964,0
|
|
20230628,153500,5530708158,964,964,964,964,160378
|
|
20230628,153400,5530708158,964,964,964,964,0
|
|
20230628,153300,5530708158,964,964,964,964,0
|
|
20230628,153200,5530708158,964,964,964,964,0
|
|
20230628,153100,5530708158,964,964,964,964,0
|
|
20230628,153000,5530708158,964,964,964,964,160378
|
|
20230628,152900,5376103766,966,966,966,966,0
|
|
20230628,152800,5376103766,966,966,966,966,0
|
|
20230628,152700,5376103766,966,966,966,966,0
|
|
20230628,152600,5376103766,966,966,966,966,0
|
|
20230628,152500,5376103766,966,966,966,966,0
|
|
20230628,152400,5376103766,966,966,966,966,0
|
|
20230628,152300,5376103766,966,966,966,966,0
|
|
20230628,152200,5376103766,966,966,966,966,0
|
|
20230628,152100,5376103766,966,966,966,966,0
|
|
20230628,152000,5376103766,966,966,966,966,0
|
|
20230628,151900,5376103766,966,969,969,955,176406
|
|
20230628,151800,5206265863,969,967,971,966,129695
|
|
20230628,151700,5080576340,968,969,969,966,21752
|
|
20230628,151600,5059530590,970,967,970,966,31639
|
|
20230628,151500,5028908045,967,968,968,965,21588
|
|
20230628,151400,5008044887,968,967,969,965,49921
|
|
20230628,151300,4959724843,967,965,967,965,35245
|
|
20230628,151200,4925677212,965,965,965,964,14154
|
|
20230628,151100,4912026921,965,966,967,963,42716
|
|
20230628,151000,4870808634,967,969,970,966,21426
|
|
20230628,150900,4850066887,969,969,969,967,45449
|
|
20230628,150800,4806063449,969,969,970,968,25042
|
|
20230628,150700,4781785949,969,968,972,967,36461
|
|
20230628,150600,4746441511,967,973,975,967,109809
|
|
20230628,150500,4639691840,973,970,973,969,56788
|
|
20230628,150400,4584519509,969,966,971,966,47486
|
|
20230628,150300,4538518388,966,968,969,966,28806
|
|
20230628,150200,4510637843,968,966,969,965,47318
|
|
20230628,150100,4464860107,965,965,965,964,8533
|
|
20230628,150000,4456628078,965,966,968,965,39150
|
|
20230628,145900,4418756980,965,962,965,962,42759
|
|
20230628,145800,4377539950,962,960,962,960,5727
|
|
20230628,145700,4372037681,961,960,962,959,13493
|
|
20230628,145600,4359081586,959,959,959,956,27594
|
|
20230628,145500,4332642581,959,959,960,956,42214
|
|
20230628,145400,4292212938,960,960,962,959,29083
|
|
20230628,145300,4264295531,960,957,960,956,19867
|
|
20230628,145200,4245255824,957,960,960,957,36107
|
|
20230628,145100,4210657266,961,961,961,960,8753
|
|
20230628,145000,4202254103,961,963,963,961,23132
|
|
20230628,144900,4180018832,964,964,964,963,8779
|
|
20230628,144800,4171556171,964,961,964,961,24582
|
|
20230628,144700,4147873869,963,961,964,961,11626
|
|
20230628,144600,4136684079,963,959,963,959,21612
|
|
20230628,144500,4115902259,958,959,960,958,17441
|
|
20230628,144400,4099181427,960,961,962,958,7930
|
|
20230628,144300,4091569550,960,962,962,957,35510
|
|
20230628,144200,4057529359,962,966,966,962,24005
|
|
20230628,144100,4034419502,966,965,968,965,25223
|
|
20230628,144000,4010045547,964,965,967,964,22490
|
|
20230628,143900,3988330856,965,960,965,960,40245
|
|
20230628,143800,3949608109,960,963,963,960,40083
|
|
20230628,143700,3911089015,963,966,966,963,28617
|
|
20230628,143600,3883496089,966,967,968,960,156172
|
|
20230628,143500,3733132571,967,970,970,967,42044
|
|
20230628,143400,3692406952,969,968,973,968,187473
|
|
20230628,143300,3510479488,967,966,969,965,53452
|
|
20230628,143200,3458820657,966,966,970,966,91473
|
|
20230628,143100,3370247387,966,964,967,962,68520
|
|
20230628,143000,3304159706,964,963,966,962,44209
|
|
20230628,142900,3261578104,964,966,966,963,50661
|
|
20230628,142800,3212703460,963,963,966,960,82641
|
|
20230628,142700,3133112709,964,965,966,962,58541
|
|
20230628,142600,3076658584,965,960,968,960,158842
|
|
20230628,142500,2923450143,960,953,962,953,178563
|
|
20230628,142400,2752644288,953,948,953,948,66334
|
|
20230628,142300,2689619220,948,947,948,947,4210
|
|
20230628,142200,2685631588,947,944,947,944,13434
|
|
20230628,142100,2672936744,945,947,947,943,7730
|
|
20230628,142000,2665632433,947,949,950,947,16707
|
|
20230628,141900,2649791379,948,948,949,948,15461
|
|
20230628,141800,2635129525,948,947,948,946,15299
|
|
20230628,141700,2620639115,947,946,947,945,22554
|
|
20230628,141600,2599310736,946,947,947,945,14245
|
|
20230628,141500,2585832184,947,948,949,947,6894
|
|
20230628,141400,2579296686,949,950,952,949,35508
|
|
20230628,141300,2545549301,950,950,951,945,62418
|
|
20230628,141200,2486336277,950,948,954,946,94960
|
|
20230628,141100,2395939979,948,944,952,944,81459
|
|
20230628,141000,2318706601,940,937,943,937,54754
|
|
20230628,140900,2267258269,937,936,938,935,5410
|
|
20230628,140800,2262184442,938,935,938,934,742
|
|
20230628,140700,2261489492,933,935,935,933,8147
|
|
20230628,140600,2253880925,936,937,938,936,25324
|
|
20230628,140500,2230150574,936,935,937,935,11201
|
|
20230628,140400,2219667818,935,931,935,931,21899
|
|
20230628,140300,2199246887,931,929,931,929,22994
|
|
20230628,140200,2177866769,929,929,930,928,9875
|
|
20230628,140100,2168689928,929,928,929,928,5530
|
|
20230628,140000,2163558078,929,926,929,926,5520
|
|
20230628,135900,2158437866,926,927,928,926,3140
|
|
20230628,135800,2155527599,926,926,926,926,1877
|
|
20230628,135700,2153789497,925,924,925,924,3615
|
|
20230628,135600,2150445679,924,925,925,924,2001
|
|
20230628,135500,2148596754,924,924,924,923,10284
|
|
20230628,135400,2139103115,924,924,924,923,1318
|
|
20230628,135300,2137885366,924,923,924,923,6150
|
|
20230628,135200,2132207916,924,923,924,923,1095
|
|
20230628,135100,2131197208,923,924,924,923,1185
|
|
20230628,135000,2130102586,924,924,924,924,1925
|
|
20230628,134900,2128323886,923,922,923,921,9545
|
|
20230628,134800,2119531804,922,923,923,922,6701
|
|
20230628,134700,2113353232,923,922,923,922,1573
|
|
20230628,134600,2111902386,922,923,923,922,3153
|
|
20230628,134500,2108995248,923,923,923,923,50
|
|
20230628,134400,2108949098,923,923,923,922,614
|
|
20230628,134300,2108382459,923,923,923,923,0
|
|
20230628,134200,2108382459,923,923,923,922,1591
|
|
20230628,134100,2106914966,923,923,923,923,111
|
|
20230628,134000,2106812513,924,924,924,924,2734
|
|
20230628,133900,2104286297,925,925,925,925,126
|
|
20230628,133800,2104169747,925,924,925,924,1557
|
|
20230628,133700,2102730311,924,921,925,921,1318
|
|
20230628,133600,2101512518,921,921,922,921,901
|
|
20230628,133500,2100682696,921,921,921,921,500
|
|
20230628,133400,2100222196,920,922,922,920,3335
|
|
20230628,133300,2097150707,920,921,921,920,7399
|
|
20230628,133200,2090339663,921,921,922,921,2504
|
|
20230628,133100,2088033429,922,921,922,920,4268
|
|
20230628,133000,2084103743,922,922,922,921,905
|
|
20230628,132900,2083270233,922,922,922,921,1551
|
|
20230628,132800,2081841211,922,922,923,920,21425
|
|
20230628,132700,2062101770,922,923,924,922,114
|
|
20230628,132600,2061996496,924,923,924,922,4113
|
|
20230628,132500,2058204206,923,923,923,923,1078
|
|
20230628,132400,2057209212,924,924,924,923,3918
|
|
20230628,132300,2053590721,924,925,925,924,575
|
|
20230628,132200,2053059416,923,925,925,923,527
|
|
20230628,132100,2052572991,925,925,925,924,418
|
|
20230628,132000,2052186342,925,922,925,922,1506
|
|
20230628,131900,2050793301,925,925,925,925,754
|
|
20230628,131800,2050095851,925,923,925,923,2166
|
|
20230628,131700,2048096491,925,924,925,924,1747
|
|
20230628,131600,2046482250,924,924,924,924,94
|
|
20230628,131500,2046395394,924,923,924,923,953
|
|
20230628,131400,2045515765,922,923,923,922,103
|
|
20230628,131300,2045420779,923,922,923,922,422
|
|
20230628,131200,2045031692,922,922,922,922,0
|
|
20230628,131100,2045031692,922,923,923,922,2409
|
|
20230628,131000,2042808500,923,923,923,923,5
|
|
20230628,130900,2042803885,923,923,923,923,489
|
|
20230628,130800,2042352538,923,924,924,923,1100
|
|
20230628,130700,2041336607,926,926,926,926,1
|
|
20230628,130600,2041335681,924,925,926,924,2101
|
|
20230628,130500,2039393255,926,924,926,924,10248
|
|
20230628,130400,2029923955,924,925,926,924,2802
|
|
20230628,130300,2027332105,926,926,926,926,0
|
|
20230628,130200,2027332105,926,928,928,926,10283
|
|
20230628,130100,2017803484,927,925,927,925,14583
|
|
20230628,130000,2004313953,925,925,925,925,4085
|
|
20230628,125900,2000535328,924,924,924,924,19442
|
|
20230628,125800,1982570920,924,924,924,924,1
|
|
20230628,125700,1982569996,924,924,924,923,3030
|
|
20230628,125600,1979773276,924,924,924,924,2021
|
|
20230628,125500,1977905872,924,924,924,924,773
|
|
20230628,125400,1977191620,922,924,924,922,1870
|
|
20230628,125300,1975463930,923,922,923,921,7103
|
|
20230628,125200,1968921982,921,922,922,921,5000
|
|
20230628,125100,1964313907,922,924,924,922,2148
|
|
20230628,125000,1962331981,924,923,924,923,504
|
|
20230628,124900,1961866333,922,923,923,922,34
|
|
20230628,124800,1961834955,922,923,923,922,2061
|
|
20230628,124700,1959932684,923,921,923,921,896
|
|
20230628,124600,1959107466,921,923,923,921,9855
|
|
20230628,124500,1950028211,923,923,923,923,555
|
|
20230628,124400,1949515946,923,924,924,923,8026
|
|
20230628,124300,1942106420,924,925,925,924,34
|
|
20230628,124200,1942074976,925,925,925,925,129
|
|
20230628,124100,1941955651,925,925,925,923,1693
|
|
20230628,124000,1940391826,923,923,923,923,8792
|
|
20230628,123900,1932276810,924,925,925,924,114
|
|
20230628,123800,1932171417,926,925,926,925,385
|
|
20230628,123700,1931815287,925,924,925,924,501
|
|
20230628,123600,1931352362,924,923,924,921,1629
|
|
20230628,123500,1929849474,923,923,923,920,22090
|
|
20230628,123400,1909507684,923,923,924,922,8469
|
|
20230628,123300,1901693709,923,923,924,923,132
|
|
20230628,123200,1901571843,923,923,924,923,1703
|
|
20230628,123100,1899999945,923,923,924,923,10501
|
|
20230628,123000,1890307493,924,926,926,923,11140
|
|
20230628,122900,1880005544,926,928,928,926,24133
|
|
20230628,122800,1857640033,928,928,928,928,38
|
|
20230628,122700,1857604769,927,927,927,927,3045
|
|
20230628,122600,1854782054,927,926,927,926,31
|
|
20230628,122500,1854753320,926,926,927,926,1767
|
|
20230628,122400,1853117050,927,927,927,927,501
|
|
20230628,122300,1852652623,927,928,928,927,59
|
|
20230628,122200,1852597929,927,926,927,926,1679
|
|
20230628,122100,1851041696,926,926,926,926,1197
|
|
20230628,122000,1849933274,926,926,926,925,1937
|
|
20230628,121900,1848139613,926,926,926,925,332
|
|
20230628,121800,1847832322,926,927,927,925,2754
|
|
20230628,121700,1845280118,926,925,926,925,741
|
|
20230628,121600,1844594464,925,926,927,925,3944
|
|
20230628,121500,1840945678,926,926,927,926,57
|
|
20230628,121400,1840892867,927,925,927,925,2409
|
|
20230628,121300,1838664486,925,927,927,925,1098
|
|
20230628,121200,1837648030,926,926,926,926,1
|
|
20230628,121100,1837647104,926,929,930,926,11497
|
|
20230628,121000,1827000353,930,926,930,926,7482
|
|
20230628,120900,1820066661,927,928,928,927,6292
|
|
20230628,120800,1814227860,928,928,930,927,1737
|
|
20230628,120700,1812617488,930,928,930,928,1990
|
|
20230628,120600,1810766852,928,927,928,927,737
|
|
20230628,120500,1810083520,928,926,929,923,5141
|
|
20230628,120400,1805329209,929,926,929,925,835
|
|
20230628,120300,1804554118,924,925,925,923,5477
|
|
20230628,120200,1799495002,925,926,926,925,257
|
|
20230628,120100,1799257077,927,924,927,924,3914
|
|
20230628,120000,1795634717,924,928,928,924,15994
|
|
20230628,115900,1780849366,925,928,928,925,11474
|
|
20230628,115800,1770230979,928,928,928,928,0
|
|
20230628,115700,1770230979,928,929,929,925,10581
|
|
20230628,115600,1760425947,929,929,929,929,2466
|
|
20230628,115500,1758135033,930,933,933,930,93
|
|
20230628,115400,1758048531,932,932,932,930,2327
|
|
20230628,115300,1755881040,931,930,932,929,1292
|
|
20230628,115200,1754680221,932,930,932,929,746
|
|
20230628,115100,1753987135,932,930,932,930,400
|
|
20230628,115000,1753615049,930,926,930,926,7548
|
|
20230628,114900,1746607765,925,927,927,925,8605
|
|
20230628,114800,1738644336,927,927,927,927,1477
|
|
20230628,114700,1737275157,927,930,930,927,7961
|
|
20230628,114600,1729892732,930,926,930,926,443
|
|
20230628,114500,1729482331,926,927,927,926,756
|
|
20230628,114400,1728782240,926,927,927,926,39
|
|
20230628,114300,1728746088,926,930,930,926,2100
|
|
20230628,114200,1726800686,930,928,930,926,2201
|
|
20230628,114100,1724761250,928,930,931,928,10870
|
|
20230628,114000,1714653685,929,927,930,927,6771
|
|
20230628,113900,1708363065,927,926,927,926,2400
|
|
20230628,113800,1706138705,926,926,926,925,4510
|
|
20230628,113700,1701966395,925,924,927,924,1993
|
|
20230628,113600,1700120386,927,926,927,924,6425
|
|
20230628,113500,1694177941,925,928,928,925,6471
|
|
20230628,113400,1688183390,928,928,928,928,133
|
|
20230628,113300,1688059966,928,927,929,927,3270
|
|
20230628,113200,1685026565,927,926,927,924,9264
|
|
20230628,113100,1676457836,926,927,927,924,13678
|
|
20230628,113000,1663807873,926,925,926,925,6510
|
|
20230628,112900,1657785613,926,925,927,925,5528
|
|
20230628,112800,1652670146,926,928,928,926,6558
|
|
20230628,112700,1646597023,928,928,928,928,62
|
|
20230628,112600,1646539487,928,928,928,926,537
|
|
20230628,112500,1646042139,928,926,928,925,7366
|
|
20230628,112400,1639222022,926,929,929,925,20274
|
|
20230628,112300,1620434396,930,929,930,927,942
|
|
20230628,112200,1619560698,927,927,927,927,12896
|
|
20230628,112100,1607606106,926,927,928,926,22055
|
|
20230628,112000,1587164153,925,926,927,925,27985
|
|
20230628,111900,1561260059,926,929,929,926,14727
|
|
20230628,111800,1547604835,929,929,931,929,6799
|
|
20230628,111700,1541288288,929,928,932,928,3654
|
|
20230628,111600,1537891751,928,932,932,928,43482
|
|
20230628,111500,1497476753,932,931,932,931,433
|
|
20230628,111400,1497073577,931,931,933,931,2485
|
|
20230628,111300,1494756922,933,933,933,930,1109
|
|
20230628,111200,1493723388,931,930,933,930,8120
|
|
20230628,111100,1486169523,930,933,933,930,36886
|
|
20230628,111000,1451859596,934,934,934,932,7675
|
|
20230628,110900,1444703393,934,934,934,931,6062
|
|
20230628,110800,1439048075,933,932,933,930,54921
|
|
20230628,110700,1387919060,933,935,936,932,32668
|
|
20230628,110600,1357456617,935,935,936,935,110
|
|
20230628,110500,1357353763,936,934,936,934,1598
|
|
20230628,110400,1355861012,936,935,937,932,28028
|
|
20230628,110300,1329715250,936,933,936,933,10895
|
|
20230628,110200,1319544248,933,937,937,933,10877
|
|
20230628,110100,1309377801,935,934,937,934,1941
|
|
20230628,110000,1307561513,935,936,936,934,27355
|
|
20230628,105900,1281998704,935,936,936,935,7771
|
|
20230628,105800,1274729563,936,937,937,936,5224
|
|
20230628,105700,1269839871,937,936,937,935,57998
|
|
20230628,105600,1215579756,936,938,938,936,19098
|
|
20230628,105500,1197684059,939,939,939,939,144
|
|
20230628,105400,1197548843,939,939,939,938,12937
|
|
20230628,105300,1185407403,938,939,939,938,1939
|
|
20230628,105200,1183588492,939,939,939,938,31195
|
|
20230628,105100,1154325373,939,939,939,938,3341
|
|
20230628,105000,1151188314,938,939,939,938,2584
|
|
20230628,104900,1148763330,939,939,939,938,18915
|
|
20230628,104800,1131002156,940,944,944,940,2432
|
|
20230628,104700,1128712210,946,942,946,939,10745
|
|
20230628,104600,1118562467,942,939,942,939,22796
|
|
20230628,104500,1097157014,939,939,939,939,33243
|
|
20230628,104400,1065941837,939,939,939,938,5368
|
|
20230628,104300,1060902489,939,940,942,939,28920
|
|
20230628,104200,1033741337,940,941,942,940,7577
|
|
20230628,104100,1026618772,943,942,943,941,1477
|
|
20230628,104000,1025227786,942,942,942,941,13995
|
|
20230628,103900,1012051497,943,942,943,942,49
|
|
20230628,103800,1012005310,942,942,942,941,8572
|
|
20230628,103700,1003932073,941,941,942,941,9858
|
|
20230628,103600,994655637,941,942,942,941,2617
|
|
20230628,103500,992192003,942,939,942,939,8110
|
|
20230628,103400,984576383,939,940,940,939,4150
|
|
20230628,103300,980675384,940,939,941,939,632
|
|
20230628,103200,980081184,941,938,941,937,9584
|
|
20230628,103100,971076348,937,942,942,937,79927
|
|
20230628,103000,896026695,943,943,943,942,5495
|
|
20230628,102900,890845076,943,943,943,942,10316
|
|
20230628,102800,881122781,941,943,944,941,7591
|
|
20230628,102700,873972185,943,944,944,942,6831
|
|
20230628,102600,867532622,944,944,944,944,5316
|
|
20230628,102500,862514318,944,944,944,944,269
|
|
20230628,102400,862260382,944,943,944,943,3204
|
|
20230628,102300,859239009,942,942,943,941,2991
|
|
20230628,102200,856421943,943,944,944,942,12008
|
|
20230628,102100,845098569,943,947,947,943,21794
|
|
20230628,102000,824497830,946,948,948,946,5882
|
|
20230628,101900,818928201,945,944,948,944,1752
|
|
20230628,101800,817273032,944,946,948,944,9431
|
|
20230628,101700,808365244,946,948,948,946,8373
|
|
20230628,101600,800437840,948,951,951,948,9066
|
|
20230628,101500,791832253,951,949,952,949,11882
|
|
20230628,101400,780535841,949,947,950,947,7020
|
|
20230628,101300,773878268,947,948,948,947,5365
|
|
20230628,101200,768792917,948,948,948,947,13802
|
|
20230628,101100,755711022,949,948,949,947,1932
|
|
20230628,101000,753879962,949,951,952,949,7510
|
|
20230628,100900,746741965,951,954,955,951,19115
|
|
20230628,100800,728515858,955,952,955,952,29308
|
|
20230628,100700,700599674,952,950,954,950,29853
|
|
20230628,100600,672188961,950,949,950,949,7145
|
|
20230628,100500,665406441,949,947,951,947,25284
|
|
20230628,100400,641417009,948,947,948,947,2136
|
|
20230628,100300,639394207,947,947,947,947,57
|
|
20230628,100200,639340228,947,945,947,945,1779
|
|
20230628,100100,637659046,945,944,945,943,2887
|
|
20230628,100000,634934309,943,944,944,943,4625
|
|
20230628,095900,630568348,946,946,946,943,6774
|
|
20230628,095800,624175498,947,946,947,946,1865
|
|
20230628,095700,622411043,947,948,948,947,8319
|
|
20230628,095600,614527814,947,946,947,946,9375
|
|
20230628,095500,605649690,947,947,947,945,3842
|
|
20230628,095400,602012755,947,945,949,945,9539
|
|
20230628,095300,592972672,944,944,944,942,8014
|
|
20230628,095200,585407467,943,940,943,939,11673
|
|
20230628,095100,574412004,940,940,942,939,11894
|
|
20230628,095000,563242472,940,940,942,940,693
|
|
20230628,094900,562591050,940,941,942,940,8894
|
|
20230628,094800,554228578,939,942,942,939,15843
|
|
20230628,094700,539334900,942,943,943,942,635
|
|
20230628,094600,538736597,943,942,943,941,5937
|
|
20230628,094500,533143663,942,940,942,940,3601
|
|
20230628,094400,529752474,939,939,939,939,3464
|
|
20230628,094300,526499778,940,942,942,940,830
|
|
20230628,094200,525719566,942,940,942,938,9015
|
|
20230628,094100,517259450,939,942,943,939,8294
|
|
20230628,094000,509464847,941,943,943,941,29
|
|
20230628,093900,509437539,940,943,943,940,3503
|
|
20230628,093800,506143726,941,941,941,940,2268
|
|
20230628,093700,504011388,941,940,941,940,1412
|
|
20230628,093600,502683820,941,941,941,940,10568
|
|
20230628,093500,492744834,941,940,943,940,6202
|
|
20230628,093400,486909750,941,943,943,941,1162
|
|
20230628,093300,485815141,943,941,943,940,5104
|
|
20230628,093200,481011262,943,942,944,941,3366
|
|
20230628,093100,477840487,942,942,943,942,8278
|
|
20230628,093000,470040783,942,942,943,941,7645
|
|
20230628,092900,462846707,942,943,943,942,1993
|
|
20230628,092800,460969096,942,942,943,942,6097
|
|
20230628,092700,455225718,942,942,943,942,722
|
|
20230628,092600,454545488,942,937,943,934,18878
|
|
20230628,092500,436824372,937,936,937,936,1003
|
|
20230628,092400,435884569,933,937,937,933,22043
|
|
20230628,092300,415292832,938,938,938,937,6507
|
|
20230628,092200,409189750,937,936,939,935,19534
|
|
20230628,092100,390900083,936,936,936,935,3148
|
|
20230628,092000,387954502,936,934,936,933,1369
|
|
20230628,091900,386675760,933,934,934,932,10912
|
|
20230628,091800,376496908,934,938,938,934,41708
|
|
20230628,091700,337491537,938,938,938,937,7185
|
|
20230628,091600,330757654,938,940,940,938,14501
|
|
20230628,091500,317141040,939,941,941,939,1495
|
|
20230628,091400,315737096,939,939,941,937,25797
|
|
20230628,091300,291528585,940,941,941,937,25065
|
|
20230628,091200,268008903,942,940,942,940,3456
|
|
20230628,091100,264759925,942,940,942,940,3445
|
|
20230628,091000,261519868,941,940,941,938,20649
|
|
20230628,090900,242121514,940,941,942,940,22641
|
|
20230628,090800,220838842,942,942,943,940,32677
|
|
20230628,090700,190091643,942,942,945,942,16255
|
|
20230628,090600,174770170,942,945,945,942,15681
|
|
20230628,090500,159979101,945,949,949,945,25577
|
|
20230628,090400,135789837,947,950,950,947,24629
|
|
20230628,090300,112456939,951,948,953,948,23891
|
|
20230628,090200,89734212,950,951,952,947,6023
|
|
20230628,090100,84022058,951,949,951,947,17613
|
|
20230628,090000,67334595,949,952,954,948,70794
|