613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191000,1325222147,810,810,810,810,43057
|
|
20230727,190900,1325222147,810,810,810,810,0
|
|
20230727,190800,1325222147,810,810,810,810,0
|
|
20230727,190700,1325222147,810,810,810,810,0
|
|
20230727,190600,1325222147,810,810,810,810,0
|
|
20230727,190500,1325222147,810,810,810,810,0
|
|
20230727,190400,1325222147,810,810,810,810,0
|
|
20230727,190300,1325222147,810,810,810,810,0
|
|
20230727,190200,1325222147,810,810,810,810,0
|
|
20230727,190100,1325222147,810,810,810,810,0
|
|
20230727,190000,1325222147,810,810,810,810,0
|
|
20230727,185900,1325222147,810,810,810,810,0
|
|
20230727,185800,1325222147,810,810,810,810,0
|
|
20230727,185700,1325222147,810,810,810,810,0
|
|
20230727,185600,1325222147,810,810,810,810,0
|
|
20230727,185500,1325222147,810,810,810,810,0
|
|
20230727,185400,1325222147,810,810,810,810,0
|
|
20230727,185300,1325222147,810,810,810,810,0
|
|
20230727,185200,1325222147,810,810,810,810,0
|
|
20230727,185100,1325222147,810,810,810,810,0
|
|
20230727,185000,1325222147,810,810,810,810,0
|
|
20230727,184900,1325222147,810,810,810,810,0
|
|
20230727,184800,1325222147,810,810,810,810,0
|
|
20230727,184700,1325222147,810,810,810,810,0
|
|
20230727,184600,1325222147,810,810,810,810,0
|
|
20230727,184500,1325222147,810,810,810,810,0
|
|
20230727,184400,1325222147,810,810,810,810,0
|
|
20230727,184300,1325222147,810,810,810,810,0
|
|
20230727,184200,1325222147,810,810,810,810,0
|
|
20230727,184100,1325222147,810,810,810,810,0
|
|
20230727,184000,1325222147,810,810,810,810,43057
|
|
20230727,183900,1325222147,810,810,810,810,0
|
|
20230727,183800,1325222147,810,810,810,810,0
|
|
20230727,183700,1325222147,810,810,810,810,0
|
|
20230727,183600,1325222147,810,810,810,810,0
|
|
20230727,183500,1325222147,810,810,810,810,0
|
|
20230727,183400,1325222147,810,810,810,810,0
|
|
20230727,183300,1325222147,810,810,810,810,0
|
|
20230727,183200,1325222147,810,810,810,810,0
|
|
20230727,183100,1325222147,810,810,810,810,0
|
|
20230727,183000,1325222147,810,810,810,810,0
|
|
20230727,182900,1325222147,810,810,810,810,0
|
|
20230727,182800,1325222147,810,810,810,810,0
|
|
20230727,182700,1325222147,810,810,810,810,0
|
|
20230727,182600,1325222147,810,810,810,810,0
|
|
20230727,182500,1325222147,810,810,810,810,0
|
|
20230727,182400,1325222147,810,810,810,810,0
|
|
20230727,182300,1325222147,810,810,810,810,0
|
|
20230727,182200,1325222147,810,810,810,810,0
|
|
20230727,182100,1325222147,810,810,810,810,0
|
|
20230727,182000,1325222147,810,810,810,810,0
|
|
20230727,181900,1325222147,810,810,810,810,0
|
|
20230727,181800,1325222147,810,810,810,810,0
|
|
20230727,181700,1325222147,810,810,810,810,0
|
|
20230727,181600,1325222147,810,810,810,810,0
|
|
20230727,181500,1325222147,810,810,810,810,0
|
|
20230727,181400,1325222147,810,810,810,810,0
|
|
20230727,181300,1325222147,810,810,810,810,0
|
|
20230727,181200,1325222147,810,810,810,810,0
|
|
20230727,181100,1325222147,810,810,810,810,0
|
|
20230727,181000,1325222147,810,810,810,810,43057
|
|
20230727,180900,1325222147,810,810,810,810,0
|
|
20230727,180800,1325222147,810,810,810,810,0
|
|
20230727,180700,1325222147,810,810,810,810,0
|
|
20230727,180600,1325222147,810,810,810,810,0
|
|
20230727,180500,1325222147,810,810,810,810,0
|
|
20230727,180400,1325222147,810,810,810,810,0
|
|
20230727,180300,1325222147,810,810,810,810,0
|
|
20230727,180200,1325222147,810,810,810,810,0
|
|
20230727,180100,1325222147,810,810,810,810,0
|
|
20230727,180000,1325222147,810,810,810,810,0
|
|
20230727,175900,1325222147,810,810,810,810,0
|
|
20230727,175800,1325222147,810,810,810,810,0
|
|
20230727,175700,1325222147,810,810,810,810,0
|
|
20230727,175600,1325222147,810,810,810,810,0
|
|
20230727,175500,1325222147,810,810,810,810,0
|
|
20230727,175400,1325222147,810,810,810,810,0
|
|
20230727,175300,1325222147,810,810,810,810,0
|
|
20230727,175200,1325222147,810,810,810,810,0
|
|
20230727,175100,1325222147,810,810,810,810,0
|
|
20230727,175000,1325222147,810,810,810,810,0
|
|
20230727,174900,1325222147,810,810,810,810,0
|
|
20230727,174800,1325222147,810,810,810,810,0
|
|
20230727,174700,1325222147,810,810,810,810,0
|
|
20230727,174600,1325222147,810,810,810,810,0
|
|
20230727,174500,1325222147,810,810,810,810,0
|
|
20230727,174400,1325222147,810,810,810,810,0
|
|
20230727,174300,1325222147,810,810,810,810,0
|
|
20230727,174200,1325222147,810,810,810,810,0
|
|
20230727,174100,1325222147,810,810,810,810,0
|
|
20230727,174000,1325222147,810,810,810,810,43057
|
|
20230727,173900,1325222147,810,810,810,810,0
|
|
20230727,173800,1325222147,810,810,810,810,0
|
|
20230727,173700,1325222147,810,810,810,810,0
|
|
20230727,173600,1325222147,810,810,810,810,0
|
|
20230727,173500,1325222147,810,810,810,810,0
|
|
20230727,173400,1325222147,810,810,810,810,0
|
|
20230727,173300,1325222147,810,810,810,810,0
|
|
20230727,173200,1325222147,810,810,810,810,0
|
|
20230727,173100,1325222147,810,810,810,810,0
|
|
20230727,173000,1325222147,810,810,810,810,0
|
|
20230727,172900,1325222147,810,810,810,810,0
|
|
20230727,172800,1325222147,810,810,810,810,0
|
|
20230727,172700,1325222147,810,810,810,810,0
|
|
20230727,172600,1325222147,810,810,810,810,0
|
|
20230727,172500,1325222147,810,810,810,810,0
|
|
20230727,172400,1325222147,810,810,810,810,0
|
|
20230727,172300,1325222147,810,810,810,810,0
|
|
20230727,172200,1325222147,810,810,810,810,0
|
|
20230727,172100,1325222147,810,810,810,810,0
|
|
20230727,172000,1325222147,810,810,810,810,0
|
|
20230727,171900,1325222147,810,810,810,810,0
|
|
20230727,171800,1325222147,810,810,810,810,0
|
|
20230727,171700,1325222147,810,810,810,810,0
|
|
20230727,171600,1325222147,810,810,810,810,0
|
|
20230727,171500,1325222147,810,810,810,810,0
|
|
20230727,171400,1325222147,810,810,810,810,0
|
|
20230727,171300,1325222147,810,810,810,810,0
|
|
20230727,171200,1325222147,810,810,810,810,0
|
|
20230727,171100,1325222147,810,810,810,810,0
|
|
20230727,171000,1325222147,810,810,810,810,43057
|
|
20230727,170900,1325222147,810,810,810,810,0
|
|
20230727,170800,1325222147,810,810,810,810,0
|
|
20230727,170700,1325222147,810,810,810,810,0
|
|
20230727,170600,1325222147,810,810,810,810,0
|
|
20230727,170500,1325222147,810,810,810,810,0
|
|
20230727,170400,1325222147,810,810,810,810,0
|
|
20230727,170300,1325222147,810,810,810,810,0
|
|
20230727,170200,1325222147,810,810,810,810,0
|
|
20230727,170100,1325222147,810,810,810,810,0
|
|
20230727,170000,1325222147,810,810,810,810,0
|
|
20230727,165900,1325222147,810,810,810,810,0
|
|
20230727,165800,1325222147,810,810,810,810,0
|
|
20230727,165700,1325222147,810,810,810,810,0
|
|
20230727,165600,1325222147,810,810,810,810,0
|
|
20230727,165500,1325222147,810,810,810,810,0
|
|
20230727,165400,1325222147,810,810,810,810,0
|
|
20230727,165300,1325222147,810,810,810,810,0
|
|
20230727,165200,1325222147,810,810,810,810,0
|
|
20230727,165100,1325222147,810,810,810,810,0
|
|
20230727,165000,1325222147,810,810,810,810,0
|
|
20230727,164900,1325222147,810,810,810,810,0
|
|
20230727,164800,1325222147,810,810,810,810,0
|
|
20230727,164700,1325222147,810,810,810,810,0
|
|
20230727,164600,1325222147,810,810,810,810,0
|
|
20230727,164500,1325222147,810,810,810,810,0
|
|
20230727,164400,1325222147,810,810,810,810,0
|
|
20230727,164300,1325222147,810,810,810,810,0
|
|
20230727,164200,1325222147,810,810,810,810,0
|
|
20230727,164100,1325222147,810,810,810,810,0
|
|
20230727,164000,1325222147,810,810,810,810,43057
|
|
20230727,163900,1325222147,810,810,810,810,0
|
|
20230727,163800,1325222147,810,810,810,810,0
|
|
20230727,163700,1325222147,810,810,810,810,0
|
|
20230727,163600,1325222147,810,810,810,810,0
|
|
20230727,163500,1325222147,810,810,810,810,0
|
|
20230727,163400,1325222147,810,810,810,810,0
|
|
20230727,163300,1325222147,810,810,810,810,0
|
|
20230727,163200,1325222147,810,810,810,810,0
|
|
20230727,163100,1325222147,810,810,810,810,0
|
|
20230727,163000,1325222147,810,810,810,810,0
|
|
20230727,162900,1325222147,810,810,810,810,0
|
|
20230727,162800,1325222147,810,810,810,810,0
|
|
20230727,162700,1325222147,810,810,810,810,0
|
|
20230727,162600,1325222147,810,810,810,810,0
|
|
20230727,162500,1325222147,810,810,810,810,0
|
|
20230727,162400,1325222147,810,810,810,810,0
|
|
20230727,162300,1325222147,810,810,810,810,0
|
|
20230727,162200,1325222147,810,810,810,810,0
|
|
20230727,162100,1325222147,810,810,810,810,0
|
|
20230727,162000,1325222147,810,810,810,810,0
|
|
20230727,161900,1325222147,810,810,810,810,0
|
|
20230727,161800,1325222147,810,810,810,810,0
|
|
20230727,161700,1325222147,810,810,810,810,0
|
|
20230727,161600,1325222147,810,810,810,810,0
|
|
20230727,161500,1325222147,810,810,810,810,0
|
|
20230727,161400,1325222147,810,810,810,810,0
|
|
20230727,161300,1325222147,810,810,810,810,0
|
|
20230727,161200,1325222147,810,810,810,810,0
|
|
20230727,161100,1325222147,810,810,810,810,0
|
|
20230727,161000,1325222147,810,810,810,810,43057
|
|
20230727,160900,1325222147,810,810,810,810,0
|
|
20230727,160800,1325222147,810,810,810,810,0
|
|
20230727,160700,1325222147,810,810,810,810,0
|
|
20230727,160600,1325222147,810,810,810,810,0
|
|
20230727,160500,1325222147,810,810,810,810,0
|
|
20230727,160400,1325222147,810,810,810,810,0
|
|
20230727,160300,1325222147,810,810,810,810,0
|
|
20230727,160200,1325222147,810,810,810,810,0
|
|
20230727,160100,1325222147,810,810,810,810,0
|
|
20230727,160000,1325222147,810,810,810,810,0
|
|
20230727,155900,1325222147,810,810,810,810,0
|
|
20230727,155800,1325222147,810,810,810,810,0
|
|
20230727,155700,1325222147,810,810,810,810,0
|
|
20230727,155600,1325222147,810,810,810,810,0
|
|
20230727,155500,1325222147,810,810,810,810,0
|
|
20230727,155400,1325222147,810,810,810,810,0
|
|
20230727,155300,1325222147,810,810,810,810,0
|
|
20230727,155200,1325222147,810,810,810,810,0
|
|
20230727,155100,1325222147,810,810,810,810,0
|
|
20230727,155000,1325222147,810,810,810,810,0
|
|
20230727,154900,1325222147,810,810,810,810,0
|
|
20230727,154800,1325222147,810,810,810,810,0
|
|
20230727,154700,1325222147,810,810,810,810,0
|
|
20230727,154600,1325222147,810,810,810,810,0
|
|
20230727,154500,1325222147,810,810,810,810,0
|
|
20230727,154400,1325222147,810,810,810,810,0
|
|
20230727,154300,1325222147,810,810,810,810,0
|
|
20230727,154200,1325222147,810,810,810,810,0
|
|
20230727,154100,1325222147,810,810,810,810,0
|
|
20230727,154000,1325222147,810,810,810,810,43057
|
|
20230727,153900,1325222147,810,810,810,810,0
|
|
20230727,153800,1325222147,810,810,810,810,0
|
|
20230727,153700,1325222147,810,810,810,810,0
|
|
20230727,153600,1325222147,810,810,810,810,0
|
|
20230727,153500,1325222147,810,810,810,810,0
|
|
20230727,153400,1325222147,810,810,810,810,0
|
|
20230727,153300,1325222147,810,810,810,810,0
|
|
20230727,153200,1325222147,810,810,810,810,0
|
|
20230727,153100,1325222147,810,810,810,810,0
|
|
20230727,153000,1325222147,810,810,810,810,43057
|
|
20230727,152900,1290345977,811,811,811,811,0
|
|
20230727,152800,1290345977,811,811,811,811,0
|
|
20230727,152700,1290345977,811,811,811,811,0
|
|
20230727,152600,1290345977,811,811,811,811,0
|
|
20230727,152500,1290345977,811,811,811,811,0
|
|
20230727,152400,1290345977,811,811,811,811,0
|
|
20230727,152300,1290345977,811,811,811,811,0
|
|
20230727,152200,1290345977,811,811,811,811,0
|
|
20230727,152100,1290345977,811,811,811,811,0
|
|
20230727,152000,1290345977,811,811,811,811,0
|
|
20230727,151900,1290345977,811,810,813,810,1043
|
|
20230727,151800,1289499605,810,810,810,810,1054
|
|
20230727,151700,1288645865,815,813,815,810,706
|
|
20230727,151600,1288073181,809,811,811,809,2000
|
|
20230727,151500,1286454481,815,815,815,815,2
|
|
20230727,151400,1286452851,817,817,817,817,1
|
|
20230727,151300,1286452034,805,811,818,805,3934
|
|
20230727,151200,1283266555,811,811,811,811,1852
|
|
20230727,151100,1281764583,809,809,809,809,901
|
|
20230727,151000,1281035674,800,807,807,800,11786
|
|
20230727,150900,1271591366,808,806,808,803,8251
|
|
20230727,150800,1264947043,808,808,808,808,46
|
|
20230727,150700,1264909875,808,804,808,804,1026
|
|
20230727,150600,1264082094,803,803,805,800,10940
|
|
20230727,150500,1255325025,804,804,810,799,71663
|
|
20230727,150400,1197955047,803,809,812,803,4427
|
|
20230727,150300,1194388740,812,807,812,807,3110
|
|
20230727,150200,1191870548,803,809,809,802,6314
|
|
20230727,150100,1186793535,809,811,811,809,327
|
|
20230727,150000,1186528430,812,811,814,805,21150
|
|
20230727,145900,1169457811,814,814,814,814,189
|
|
20230727,145800,1169303965,810,815,815,810,1648
|
|
20230727,145700,1167967159,815,815,815,811,2058
|
|
20230727,145600,1166297973,810,810,810,810,0
|
|
20230727,145500,1166297973,810,814,814,810,3139
|
|
20230727,145400,1163755375,811,808,811,808,5237
|
|
20230727,145300,1159512418,810,810,811,805,32277
|
|
20230727,145200,1133462852,809,817,822,809,12421
|
|
20230727,145100,1123367450,817,816,823,816,9853
|
|
20230727,145000,1115322726,820,819,820,810,27516
|
|
20230727,144900,1092954498,819,818,819,813,2234
|
|
20230727,144800,1091132570,817,815,817,813,1721
|
|
20230727,144700,1089727559,813,815,815,813,632
|
|
20230727,144600,1089213179,815,811,815,809,371
|
|
20230727,144500,1088912130,811,812,812,808,10615
|
|
20230727,144400,1080311662,812,812,816,811,3717
|
|
20230727,144300,1077287194,817,810,817,810,7611
|
|
20230727,144200,1071118103,809,818,818,809,28051
|
|
20230727,144100,1048356300,817,828,828,817,13611
|
|
20230727,144000,1037198598,828,821,828,821,2209
|
|
20230727,143900,1035381670,821,816,821,816,2177
|
|
20230727,143800,1033598710,817,816,820,810,17289
|
|
20230727,143700,1019543471,815,816,821,815,3821
|
|
20230727,143600,1016417944,816,816,820,814,36287
|
|
20230727,143500,986833492,820,820,822,815,1672
|
|
20230727,143400,985463700,815,817,821,815,7464
|
|
20230727,143300,979353192,815,812,816,812,20630
|
|
20230727,143200,962544818,812,821,825,789,68065
|
|
20230727,143100,907524093,826,814,826,814,19193
|
|
20230727,143000,891853114,789,789,789,789,0
|
|
20230727,142900,891853114,789,834,839,789,64480
|
|
20230727,142800,839303303,827,834,834,825,14287
|
|
20230727,142700,827441538,834,840,840,832,12124
|
|
20230727,142600,817318537,844,845,845,840,6704
|
|
20230727,142500,811676068,849,845,849,845,1001
|
|
20230727,142400,810830219,845,845,845,845,0
|
|
20230727,142300,810830219,845,845,845,845,5501
|
|
20230727,142200,806181874,850,850,850,850,0
|
|
20230727,142100,806181874,850,850,850,850,124
|
|
20230727,142000,806076474,850,850,850,850,896
|
|
20230727,141900,805314874,850,850,850,850,0
|
|
20230727,141800,805314874,850,850,850,850,1000
|
|
20230727,141700,804464874,850,842,850,842,129
|
|
20230727,141600,804356104,842,836,842,836,1115
|
|
20230727,141500,803418129,841,842,842,836,2705
|
|
20230727,141400,801144519,842,841,842,841,2743
|
|
20230727,141300,798837655,842,841,842,841,1901
|
|
20230727,141200,797238713,835,847,847,835,18552
|
|
20230727,141100,781644666,850,850,850,850,20
|
|
20230727,141000,781627666,850,850,850,850,1
|
|
20230727,140900,781626816,852,852,852,852,0
|
|
20230727,140800,781626816,852,852,852,852,0
|
|
20230727,140700,781626816,852,852,852,852,1
|
|
20230727,140600,781625964,848,853,853,848,9674
|
|
20230727,140500,773399079,853,853,853,853,3000
|
|
20230727,140400,770840079,856,856,856,856,0
|
|
20230727,140300,770840079,856,857,857,856,222
|
|
20230727,140200,770650043,860,860,860,860,600
|
|
20230727,140100,770134043,860,860,860,860,0
|
|
20230727,140000,770134043,860,857,860,857,31
|
|
20230727,135900,770107473,863,863,863,863,0
|
|
20230727,135800,770107473,863,861,863,856,4001
|
|
20230727,135700,766676959,865,865,865,865,0
|
|
20230727,135600,766676959,865,866,866,865,3752
|
|
20230727,135500,763427842,866,866,866,866,3084
|
|
20230727,135400,760757098,862,862,862,862,0
|
|
20230727,135300,760757098,862,862,862,861,112
|
|
20230727,135200,760660638,861,861,861,861,123
|
|
20230727,135100,760554735,861,857,861,857,2189
|
|
20230727,135000,758671191,858,856,858,856,1187
|
|
20230727,134900,757654171,856,856,856,856,0
|
|
20230727,134800,757654171,856,856,856,856,1
|
|
20230727,134700,757653315,856,856,856,856,1
|
|
20230727,134600,757652459,856,856,856,856,9
|
|
20230727,134500,757644755,852,854,854,852,1734
|
|
20230727,134400,756165326,855,855,855,855,0
|
|
20230727,134300,756165326,855,855,855,855,43
|
|
20230727,134200,756128561,855,855,855,855,386
|
|
20230727,134100,755798531,855,855,855,855,0
|
|
20230727,134000,755798531,855,853,855,853,2749
|
|
20230727,133900,753453632,853,853,853,853,1041
|
|
20230727,133800,752565659,853,853,853,853,1003
|
|
20230727,133700,751710100,854,854,854,854,1
|
|
20230727,133600,751709246,852,852,852,852,69
|
|
20230727,133500,751650458,853,853,853,853,97
|
|
20230727,133400,751567717,854,854,854,854,505
|
|
20230727,133300,751136447,854,855,855,854,6
|
|
20230727,133200,751131319,855,855,855,855,0
|
|
20230727,133100,751131319,855,855,855,855,1
|
|
20230727,133000,751130464,855,860,860,855,511
|
|
20230727,132900,750693550,855,858,858,855,11219
|
|
20230727,132800,741093007,858,860,860,858,1376
|
|
20230727,132700,739912259,860,860,860,860,300
|
|
20230727,132600,739654259,860,860,860,860,1000
|
|
20230727,132500,738794259,858,858,858,858,1
|
|
20230727,132400,738793401,859,859,859,859,200
|
|
20230727,132300,738621601,860,860,860,860,0
|
|
20230727,132200,738621601,860,860,860,860,0
|
|
20230727,132100,738621601,860,860,860,860,0
|
|
20230727,132000,738621601,860,860,860,860,100
|
|
20230727,131900,738535601,860,860,860,860,2
|
|
20230727,131800,738533881,859,860,860,859,1558
|
|
20230727,131700,737194101,860,861,861,860,768
|
|
20230727,131600,736533619,860,857,860,857,4442
|
|
20230727,131500,732717825,856,856,856,856,0
|
|
20230727,131400,732717825,856,856,856,856,0
|
|
20230727,131300,732717825,856,856,856,856,0
|
|
20230727,131200,732717825,856,856,856,856,0
|
|
20230727,131100,732717825,856,858,858,856,9375
|
|
20230727,131000,724683255,858,860,860,858,4080
|
|
20230727,130900,721181754,860,860,860,860,0
|
|
20230727,130800,721181754,860,860,860,860,0
|
|
20230727,130700,721181754,860,860,860,860,4256
|
|
20230727,130600,717521594,859,868,868,859,6904
|
|
20230727,130500,711579504,867,862,867,862,1040
|
|
20230727,130400,710682824,860,861,861,860,11566
|
|
20230727,130300,700731064,861,866,866,860,18934
|
|
20230727,130200,684430603,870,870,870,870,0
|
|
20230727,130100,684430603,870,870,870,870,1400
|
|
20230727,130000,683212603,870,870,870,870,1
|
|
20230727,125900,683211733,865,865,865,865,0
|
|
20230727,125800,683211733,865,868,868,865,100
|
|
20230727,125700,683125083,865,868,868,865,500
|
|
20230727,125600,682691617,871,871,871,871,10
|
|
20230727,125500,682682907,867,870,870,867,4000
|
|
20230727,125400,679205907,870,870,870,870,0
|
|
20230727,125300,679205907,870,870,870,870,1969
|
|
20230727,125200,677492877,865,869,869,865,1141
|
|
20230727,125100,676501368,869,869,869,869,403
|
|
20230727,125000,676151161,869,864,869,864,1458
|
|
20230727,124900,674884164,863,863,863,863,0
|
|
20230727,124800,674884164,863,863,863,863,0
|
|
20230727,124700,674884164,863,868,868,863,5
|
|
20230727,124600,674879839,870,870,870,870,531
|
|
20230727,124500,674417869,872,871,872,871,237
|
|
20230727,124400,674211415,870,870,870,870,745
|
|
20230727,124300,673563265,870,870,870,870,69
|
|
20230727,124200,673503235,870,870,870,870,2186
|
|
20230727,124100,671601415,868,868,868,868,0
|
|
20230727,124000,671601415,868,868,868,868,2706
|
|
20230727,123900,669252607,870,870,870,870,3000
|
|
20230727,123800,666642607,870,873,873,870,3048
|
|
20230727,123700,663990470,874,874,874,874,20
|
|
20230727,123600,663972990,870,870,870,870,1970
|
|
20230727,123500,662259090,870,872,872,870,1638
|
|
20230727,123400,660831513,872,872,872,872,0
|
|
20230727,123300,660831513,872,872,872,863,3651
|
|
20230727,123200,657650874,872,872,872,872,1
|
|
20230727,123100,657650002,870,868,870,868,2252
|
|
20230727,123000,655691266,862,862,862,862,0
|
|
20230727,122900,655691266,862,862,862,862,15
|
|
20230727,122800,655678336,871,871,871,871,0
|
|
20230727,122700,655678336,871,865,871,865,2439
|
|
20230727,122600,653565601,865,862,865,862,1185
|
|
20230727,122500,652540928,862,862,862,862,0
|
|
20230727,122400,652540928,862,859,862,859,2836
|
|
20230727,122300,650101949,860,860,860,860,0
|
|
20230727,122200,650101949,860,860,860,860,1215
|
|
20230727,122100,649057049,856,859,859,856,11750
|
|
20230727,122000,638973664,864,860,864,860,1351
|
|
20230727,121900,637810200,859,860,864,858,4306
|
|
20230727,121800,634112518,860,860,860,860,2
|
|
20230727,121700,634110798,858,870,870,858,12150
|
|
20230727,121600,623626861,870,870,870,870,4091
|
|
20230727,121500,620067691,870,871,871,870,1198
|
|
20230727,121400,619024437,871,871,871,871,0
|
|
20230727,121300,619024437,871,871,871,871,0
|
|
20230727,121200,619024437,871,871,871,871,0
|
|
20230727,121100,619024437,871,871,871,871,812
|
|
20230727,121000,618317185,874,874,874,874,1001
|
|
20230727,120900,617442311,875,875,875,875,0
|
|
20230727,120800,617442311,875,875,875,875,0
|
|
20230727,120700,617442311,875,875,875,875,1
|
|
20230727,120600,617441436,870,871,871,870,336
|
|
20230727,120500,617149041,879,877,879,877,3400
|
|
20230727,120400,614162324,870,870,870,870,11
|
|
20230727,120300,614152754,872,872,872,872,0
|
|
20230727,120200,614152754,872,872,872,872,0
|
|
20230727,120100,614152754,872,872,872,872,6
|
|
20230727,120000,614147522,878,878,878,878,0
|
|
20230727,115900,614147522,878,878,878,878,0
|
|
20230727,115800,614147522,878,878,878,878,50
|
|
20230727,115700,614103622,878,871,878,871,3005
|
|
20230727,115600,611474882,868,868,868,868,4726
|
|
20230727,115500,607372714,868,868,868,868,0
|
|
20230727,115400,607372714,868,868,868,868,0
|
|
20230727,115300,607372714,868,868,868,868,0
|
|
20230727,115200,607372714,868,870,870,868,4342
|
|
20230727,115100,603595428,876,876,876,876,0
|
|
20230727,115000,603595428,876,876,876,876,0
|
|
20230727,114900,603595428,876,876,876,876,0
|
|
20230727,114800,603595428,876,876,876,876,0
|
|
20230727,114700,603595428,876,876,876,876,30
|
|
20230727,114600,603569148,870,870,870,870,0
|
|
20230727,114500,603569148,870,870,870,870,0
|
|
20230727,114400,603569148,870,870,870,870,7772
|
|
20230727,114300,596807508,870,871,871,870,2551
|
|
20230727,114200,594587832,877,877,877,877,0
|
|
20230727,114100,594587832,877,876,877,876,500
|
|
20230727,114000,594149383,878,878,878,878,0
|
|
20230727,113900,594149383,878,878,878,878,0
|
|
20230727,113800,594149383,878,878,878,878,316
|
|
20230727,113700,593871935,879,879,879,879,0
|
|
20230727,113600,593871935,879,875,879,875,921
|
|
20230727,113500,593062610,875,875,875,875,2
|
|
20230727,113400,593060860,873,873,873,873,0
|
|
20230727,113300,593060860,873,873,873,873,11
|
|
20230727,113200,593051257,870,870,870,870,2000
|
|
20230727,113100,591311257,870,870,870,870,0
|
|
20230727,113000,591311257,870,870,870,870,0
|
|
20230727,112900,591311257,870,873,877,870,6185
|
|
20230727,112800,585923748,873,873,873,873,0
|
|
20230727,112700,585923748,873,873,873,873,500
|
|
20230727,112600,585487248,877,877,877,877,8
|
|
20230727,112500,585480232,876,876,876,876,533
|
|
20230727,112400,585013324,870,870,870,870,2000
|
|
20230727,112300,583273324,870,870,870,870,18855
|
|
20230727,112200,566869474,870,870,870,870,0
|
|
20230727,112100,566869474,870,871,871,870,258
|
|
20230727,112000,566645013,870,871,871,870,46245
|
|
20230727,111900,526409263,874,874,874,874,0
|
|
20230727,111800,526409263,874,874,875,874,1098
|
|
20230727,111700,525449212,874,870,874,870,1012
|
|
20230727,111600,524565124,870,870,870,866,24880
|
|
20230727,111500,502961604,876,876,876,876,0
|
|
20230727,111400,502961604,876,876,876,870,4736
|
|
20230727,111300,498841212,870,870,870,870,0
|
|
20230727,111200,498841212,870,877,877,869,2083
|
|
20230727,111100,497024814,877,877,877,877,0
|
|
20230727,111000,497024814,877,877,877,877,0
|
|
20230727,110900,497024814,877,877,877,877,0
|
|
20230727,110800,497024814,877,877,877,877,0
|
|
20230727,110700,497024814,877,877,877,877,0
|
|
20230727,110600,497024814,877,880,880,877,1901
|
|
20230727,110500,495353437,878,878,878,878,234
|
|
20230727,110400,495147985,880,880,880,880,1
|
|
20230727,110300,495147105,880,880,880,880,6401
|
|
20230727,110200,489514225,887,887,887,887,1
|
|
20230727,110100,489513338,880,880,880,880,0
|
|
20230727,110000,489513338,880,880,880,880,337
|
|
20230727,105900,489216778,887,887,887,887,0
|
|
20230727,105800,489216778,887,887,887,887,0
|
|
20230727,105700,489216778,887,887,887,887,0
|
|
20230727,105600,489216778,887,885,887,885,432
|
|
20230727,105500,488834434,888,883,890,877,52182
|
|
20230727,105400,442568904,883,869,883,869,8482
|
|
20230727,105300,435118373,874,868,874,868,1692
|
|
20230727,105200,433640105,868,868,868,868,0
|
|
20230727,105100,433640105,868,874,874,868,9931
|
|
20230727,105000,425000280,874,874,874,874,35
|
|
20230727,104900,424969690,874,874,875,874,1019
|
|
20230727,104800,424078072,875,875,875,875,0
|
|
20230727,104700,424078072,875,875,875,875,5300
|
|
20230727,104600,419440572,876,876,876,876,0
|
|
20230727,104500,419440572,876,876,876,876,30
|
|
20230727,104400,419414292,876,876,876,876,0
|
|
20230727,104300,419414292,876,869,876,867,12679
|
|
20230727,104200,408407739,875,875,875,875,1232
|
|
20230727,104100,407329739,875,868,875,868,1169
|
|
20230727,104000,406307639,874,874,874,874,0
|
|
20230727,103900,406307639,874,874,874,874,203
|
|
20230727,103800,406130217,872,872,872,872,1
|
|
20230727,103700,406129345,873,873,874,873,2388
|
|
20230727,103600,404044620,873,872,873,872,10
|
|
20230727,103500,404035897,872,872,872,872,193
|
|
20230727,103400,403867601,867,867,867,867,1
|
|
20230727,103300,403866734,871,871,871,871,0
|
|
20230727,103200,403866734,871,871,871,871,0
|
|
20230727,103100,403866734,871,871,871,871,350
|
|
20230727,103000,403561884,870,872,872,870,4921
|
|
20230727,102900,399270827,871,872,872,871,1139
|
|
20230727,102800,398277659,870,870,870,870,2702
|
|
20230727,102700,395926919,876,876,876,876,0
|
|
20230727,102600,395926919,876,876,876,876,0
|
|
20230727,102500,395926919,876,876,876,876,1
|
|
20230727,102400,395926043,872,873,876,872,7451
|
|
20230727,102300,389427610,877,877,877,877,0
|
|
20230727,102200,389427610,877,877,877,874,5262
|
|
20230727,102100,384813076,877,877,877,877,0
|
|
20230727,102000,384813076,877,877,877,877,58
|
|
20230727,101900,384762210,878,874,878,874,1849
|
|
20230727,101800,383145188,878,878,878,878,19
|
|
20230727,101700,383128506,878,878,879,878,4736
|
|
20230727,101600,378965642,880,880,880,880,0
|
|
20230727,101500,378965642,880,875,880,873,500
|
|
20230727,101400,378528535,880,880,880,880,1
|
|
20230727,101300,378527655,873,877,877,873,500
|
|
20230727,101200,378090166,882,877,882,876,2001
|
|
20230727,101100,376337196,880,882,882,880,271
|
|
20230727,101000,376098714,881,881,881,881,0
|
|
20230727,100900,376098714,881,878,881,878,5109
|
|
20230727,100800,371609795,879,878,879,878,189
|
|
20230727,100700,371443674,881,881,881,881,0
|
|
20230727,100600,371443674,881,881,881,881,1
|
|
20230727,100500,371442793,877,882,882,877,2
|
|
20230727,100400,371441034,876,876,876,876,4900
|
|
20230727,100300,367148634,877,880,880,876,319
|
|
20230727,100200,366867948,887,883,887,883,447
|
|
20230727,100100,366473203,883,887,887,883,23
|
|
20230727,100000,366452882,887,887,888,887,6924
|
|
20230727,095900,360307176,887,888,888,887,1500
|
|
20230727,095800,358975676,884,885,888,884,4110
|
|
20230727,095700,355334672,887,883,888,883,705
|
|
20230727,095600,354710762,883,881,883,881,1620
|
|
20230727,095500,353281932,881,872,881,872,91939
|
|
20230727,095400,272919405,869,869,869,869,148
|
|
20230727,095300,272790793,866,875,875,866,3138
|
|
20230727,095200,270054079,875,876,877,875,2740
|
|
20230727,095100,267656512,876,876,876,876,0
|
|
20230727,095000,267656512,876,876,876,875,2141
|
|
20230727,094900,265782163,876,869,876,869,18749
|
|
20230727,094800,249440704,867,866,867,866,2520
|
|
20230727,094700,247256384,867,867,867,865,10739
|
|
20230727,094600,237946168,867,866,867,866,3467
|
|
20230727,094500,234940886,868,864,868,864,3133
|
|
20230727,094400,232222974,864,866,866,864,3450
|
|
20230727,094300,229237422,868,866,868,865,3225
|
|
20230727,094200,226441580,865,866,866,865,9226
|
|
20230727,094100,218459129,866,869,869,866,4708
|
|
20230727,094000,214375852,871,873,873,869,4323
|
|
20230727,093900,210613557,875,873,875,873,111
|
|
20230727,093800,210516630,875,869,875,869,45884
|
|
20230727,093700,170589203,868,868,868,868,80
|
|
20230727,093600,170519763,868,876,876,868,722
|
|
20230727,093500,169891727,875,873,875,873,301
|
|
20230727,093400,169628417,874,875,875,873,11349
|
|
20230727,093300,159703916,881,889,889,875,2844
|
|
20230727,093200,157197802,889,884,890,884,11261
|
|
20230727,093100,147191692,884,883,884,882,2474
|
|
20230727,093000,145006166,889,877,889,877,15426
|
|
20230727,092900,131375805,878,873,878,872,11142
|
|
20230727,092800,121619498,873,866,873,866,812
|
|
20230727,092700,120914967,861,861,861,861,3240
|
|
20230727,092600,118125327,861,861,861,861,0
|
|
20230727,092500,118125327,861,861,861,861,1000
|
|
20230727,092400,117264327,861,861,861,861,255
|
|
20230727,092300,117044772,860,866,870,860,7506
|
|
20230727,092200,110533166,865,863,865,863,5840
|
|
20230727,092100,105484090,863,860,863,860,2178
|
|
20230727,092000,103610644,860,860,860,860,2110
|
|
20230727,091900,101796044,860,858,860,858,2610
|
|
20230727,091800,99555444,859,855,859,855,11947
|
|
20230727,091700,89318317,853,850,853,850,8456
|
|
20230727,091600,82126349,849,847,849,846,620
|
|
20230727,091500,81600649,847,847,847,846,812
|
|
20230727,091400,80912927,845,846,846,845,4256
|
|
20230727,091300,77316557,850,848,850,845,3720
|
|
20230727,091200,74164954,851,850,851,848,653
|
|
20230727,091100,73609955,850,848,850,848,4166
|
|
20230727,091000,70071145,848,849,851,848,2501
|
|
20230727,090900,67947310,848,852,852,848,1727
|
|
20230727,090800,66477123,853,854,855,853,36776
|
|
20230727,090700,35076620,854,854,855,854,3535
|
|
20230727,090600,32057630,853,859,859,853,707
|
|
20230727,090500,31450767,862,862,864,860,9233
|
|
20230727,090400,23491669,863,854,869,852,1371
|
|
20230727,090300,22311119,856,870,870,851,5584
|
|
20230727,090200,17468437,890,890,890,890,0
|
|
20230727,090100,17468437,890,832,890,832,1225
|
|
20230727,090000,16411132,850,835,850,831,19654
|