612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190900,2105139584,903,903,903,903,27192
|
|
20230728,190800,2105139584,903,903,903,903,0
|
|
20230728,190700,2105139584,903,903,903,903,0
|
|
20230728,190600,2105139584,903,903,903,903,0
|
|
20230728,190500,2105139584,903,903,903,903,0
|
|
20230728,190400,2105139584,903,903,903,903,0
|
|
20230728,190300,2105139584,903,903,903,903,0
|
|
20230728,190200,2105139584,903,903,903,903,0
|
|
20230728,190100,2105139584,903,903,903,903,0
|
|
20230728,190000,2105139584,903,903,903,903,0
|
|
20230728,185900,2105139584,903,903,903,903,0
|
|
20230728,185800,2105139584,903,903,903,903,0
|
|
20230728,185700,2105139584,903,903,903,903,0
|
|
20230728,185600,2105139584,903,903,903,903,0
|
|
20230728,185500,2105139584,903,903,903,903,0
|
|
20230728,185400,2105139584,903,903,903,903,0
|
|
20230728,185300,2105139584,903,903,903,903,0
|
|
20230728,185200,2105139584,903,903,903,903,0
|
|
20230728,185100,2105139584,903,903,903,903,0
|
|
20230728,185000,2105139584,903,903,903,903,0
|
|
20230728,184900,2105139584,903,903,903,903,0
|
|
20230728,184800,2105139584,903,903,903,903,0
|
|
20230728,184700,2105139584,903,903,903,903,0
|
|
20230728,184600,2105139584,903,903,903,903,0
|
|
20230728,184500,2105139584,903,903,903,903,0
|
|
20230728,184400,2105139584,903,903,903,903,0
|
|
20230728,184300,2105139584,903,903,903,903,0
|
|
20230728,184200,2105139584,903,903,903,903,0
|
|
20230728,184100,2105139584,903,903,903,903,0
|
|
20230728,184000,2105139584,903,903,903,903,0
|
|
20230728,183900,2105139584,903,903,903,903,27192
|
|
20230728,183800,2105139584,903,903,903,903,0
|
|
20230728,183700,2105139584,903,903,903,903,0
|
|
20230728,183600,2105139584,903,903,903,903,0
|
|
20230728,183500,2105139584,903,903,903,903,0
|
|
20230728,183400,2105139584,903,903,903,903,0
|
|
20230728,183300,2105139584,903,903,903,903,0
|
|
20230728,183200,2105139584,903,903,903,903,0
|
|
20230728,183100,2105139584,903,903,903,903,0
|
|
20230728,183000,2105139584,903,903,903,903,0
|
|
20230728,182900,2105139584,903,903,903,903,0
|
|
20230728,182800,2105139584,903,903,903,903,0
|
|
20230728,182700,2105139584,903,903,903,903,0
|
|
20230728,182600,2105139584,903,903,903,903,0
|
|
20230728,182500,2105139584,903,903,903,903,0
|
|
20230728,182400,2105139584,903,903,903,903,0
|
|
20230728,182300,2105139584,903,903,903,903,0
|
|
20230728,182200,2105139584,903,903,903,903,0
|
|
20230728,182100,2105139584,903,903,903,903,0
|
|
20230728,182000,2105139584,903,903,903,903,0
|
|
20230728,181900,2105139584,903,903,903,903,0
|
|
20230728,181800,2105139584,903,903,903,903,0
|
|
20230728,181700,2105139584,903,903,903,903,0
|
|
20230728,181600,2105139584,903,903,903,903,0
|
|
20230728,181500,2105139584,903,903,903,903,0
|
|
20230728,181400,2105139584,903,903,903,903,0
|
|
20230728,181300,2105139584,903,903,903,903,0
|
|
20230728,181200,2105139584,903,903,903,903,0
|
|
20230728,181100,2105139584,903,903,903,903,0
|
|
20230728,181000,2105139584,903,903,903,903,0
|
|
20230728,180900,2105139584,903,903,903,903,27192
|
|
20230728,180800,2105139584,903,903,903,903,0
|
|
20230728,180700,2105139584,903,903,903,903,0
|
|
20230728,180600,2105139584,903,903,903,903,0
|
|
20230728,180500,2105139584,903,903,903,903,0
|
|
20230728,180400,2105139584,903,903,903,903,0
|
|
20230728,180300,2105139584,903,903,903,903,0
|
|
20230728,180200,2105139584,903,903,903,903,0
|
|
20230728,180100,2105139584,903,903,903,903,0
|
|
20230728,180000,2105139584,903,903,903,903,0
|
|
20230728,175900,2105139584,903,903,903,903,0
|
|
20230728,175800,2105139584,903,903,903,903,0
|
|
20230728,175700,2105139584,903,903,903,903,0
|
|
20230728,175600,2105139584,903,903,903,903,0
|
|
20230728,175500,2105139584,903,903,903,903,0
|
|
20230728,175400,2105139584,903,903,903,903,0
|
|
20230728,175300,2105139584,903,903,903,903,0
|
|
20230728,175200,2105139584,903,903,903,903,0
|
|
20230728,175100,2105139584,903,903,903,903,0
|
|
20230728,175000,2105139584,903,903,903,903,0
|
|
20230728,174900,2105139584,903,903,903,903,0
|
|
20230728,174800,2105139584,903,903,903,903,0
|
|
20230728,174700,2105139584,903,903,903,903,0
|
|
20230728,174600,2105139584,903,903,903,903,0
|
|
20230728,174500,2105139584,903,903,903,903,0
|
|
20230728,174400,2105139584,903,903,903,903,0
|
|
20230728,174300,2105139584,903,903,903,903,0
|
|
20230728,174200,2105139584,903,903,903,903,0
|
|
20230728,174100,2105139584,903,903,903,903,0
|
|
20230728,174000,2105139584,903,903,903,903,0
|
|
20230728,173900,2105139584,903,903,903,903,27192
|
|
20230728,173800,2105139584,903,903,903,903,0
|
|
20230728,173700,2105139584,903,903,903,903,0
|
|
20230728,173600,2105139584,903,903,903,903,0
|
|
20230728,173500,2105139584,903,903,903,903,0
|
|
20230728,173400,2105139584,903,903,903,903,0
|
|
20230728,173300,2105139584,903,903,903,903,0
|
|
20230728,173200,2105139584,903,903,903,903,0
|
|
20230728,173100,2105139584,903,903,903,903,0
|
|
20230728,173000,2105139584,903,903,903,903,0
|
|
20230728,172900,2105139584,903,903,903,903,0
|
|
20230728,172800,2105139584,903,903,903,903,0
|
|
20230728,172700,2105139584,903,903,903,903,0
|
|
20230728,172600,2105139584,903,903,903,903,0
|
|
20230728,172500,2105139584,903,903,903,903,0
|
|
20230728,172400,2105139584,903,903,903,903,0
|
|
20230728,172300,2105139584,903,903,903,903,0
|
|
20230728,172200,2105139584,903,903,903,903,0
|
|
20230728,172100,2105139584,903,903,903,903,0
|
|
20230728,172000,2105139584,903,903,903,903,0
|
|
20230728,171900,2105139584,903,903,903,903,0
|
|
20230728,171800,2105139584,903,903,903,903,0
|
|
20230728,171700,2105139584,903,903,903,903,0
|
|
20230728,171600,2105139584,903,903,903,903,0
|
|
20230728,171500,2105139584,903,903,903,903,0
|
|
20230728,171400,2105139584,903,903,903,903,0
|
|
20230728,171300,2105139584,903,903,903,903,0
|
|
20230728,171200,2105139584,903,903,903,903,0
|
|
20230728,171100,2105139584,903,903,903,903,0
|
|
20230728,171000,2105139584,903,903,903,903,0
|
|
20230728,170900,2105139584,903,903,903,903,27192
|
|
20230728,170800,2105139584,903,903,903,903,0
|
|
20230728,170700,2105139584,903,903,903,903,0
|
|
20230728,170600,2105139584,903,903,903,903,0
|
|
20230728,170500,2105139584,903,903,903,903,0
|
|
20230728,170400,2105139584,903,903,903,903,0
|
|
20230728,170300,2105139584,903,903,903,903,0
|
|
20230728,170200,2105139584,903,903,903,903,0
|
|
20230728,170100,2105139584,903,903,903,903,0
|
|
20230728,170000,2105139584,903,903,903,903,0
|
|
20230728,165900,2105139584,903,903,903,903,0
|
|
20230728,165800,2105139584,903,903,903,903,0
|
|
20230728,165700,2105139584,903,903,903,903,0
|
|
20230728,165600,2105139584,903,903,903,903,0
|
|
20230728,165500,2105139584,903,903,903,903,0
|
|
20230728,165400,2105139584,903,903,903,903,0
|
|
20230728,165300,2105139584,903,903,903,903,0
|
|
20230728,165200,2105139584,903,903,903,903,0
|
|
20230728,165100,2105139584,903,903,903,903,0
|
|
20230728,165000,2105139584,903,903,903,903,0
|
|
20230728,164900,2105139584,903,903,903,903,0
|
|
20230728,164800,2105139584,903,903,903,903,0
|
|
20230728,164700,2105139584,903,903,903,903,0
|
|
20230728,164600,2105139584,903,903,903,903,0
|
|
20230728,164500,2105139584,903,903,903,903,0
|
|
20230728,164400,2105139584,903,903,903,903,0
|
|
20230728,164300,2105139584,903,903,903,903,0
|
|
20230728,164200,2105139584,903,903,903,903,0
|
|
20230728,164100,2105139584,903,903,903,903,0
|
|
20230728,164000,2105139584,903,903,903,903,0
|
|
20230728,163900,2105139584,903,903,903,903,27192
|
|
20230728,163800,2105139584,903,903,903,903,0
|
|
20230728,163700,2105139584,903,903,903,903,0
|
|
20230728,163600,2105139584,903,903,903,903,0
|
|
20230728,163500,2105139584,903,903,903,903,0
|
|
20230728,163400,2105139584,903,903,903,903,0
|
|
20230728,163300,2105139584,903,903,903,903,0
|
|
20230728,163200,2105139584,903,903,903,903,0
|
|
20230728,163100,2105139584,903,903,903,903,0
|
|
20230728,163000,2105139584,903,903,903,903,0
|
|
20230728,162900,2105139584,903,903,903,903,0
|
|
20230728,162800,2105139584,903,903,903,903,0
|
|
20230728,162700,2105139584,903,903,903,903,0
|
|
20230728,162600,2105139584,903,903,903,903,0
|
|
20230728,162500,2105139584,903,903,903,903,0
|
|
20230728,162400,2105139584,903,903,903,903,0
|
|
20230728,162300,2105139584,903,903,903,903,0
|
|
20230728,162200,2105139584,903,903,903,903,0
|
|
20230728,162100,2105139584,903,903,903,903,0
|
|
20230728,162000,2105139584,903,903,903,903,0
|
|
20230728,161900,2105139584,903,903,903,903,0
|
|
20230728,161800,2105139584,903,903,903,903,0
|
|
20230728,161700,2105139584,903,903,903,903,0
|
|
20230728,161600,2105139584,903,903,903,903,0
|
|
20230728,161500,2105139584,903,903,903,903,0
|
|
20230728,161400,2105139584,903,903,903,903,0
|
|
20230728,161300,2105139584,903,903,903,903,0
|
|
20230728,161200,2105139584,903,903,903,903,0
|
|
20230728,161100,2105139584,903,903,903,903,0
|
|
20230728,161000,2105139584,903,903,903,903,0
|
|
20230728,160900,2105139584,903,903,903,903,27192
|
|
20230728,160800,2105139584,903,903,903,903,0
|
|
20230728,160700,2105139584,903,903,903,903,0
|
|
20230728,160600,2105139584,903,903,903,903,0
|
|
20230728,160500,2105139584,903,903,903,903,0
|
|
20230728,160400,2105139584,903,903,903,903,0
|
|
20230728,160300,2105139584,903,903,903,903,0
|
|
20230728,160200,2105139584,903,903,903,903,0
|
|
20230728,160100,2105139584,903,903,903,903,0
|
|
20230728,160000,2105139584,903,903,903,903,0
|
|
20230728,155900,2105139584,903,903,903,903,0
|
|
20230728,155800,2105139584,903,903,903,903,0
|
|
20230728,155700,2105139584,903,903,903,903,0
|
|
20230728,155600,2105139584,903,903,903,903,0
|
|
20230728,155500,2105139584,903,903,903,903,0
|
|
20230728,155400,2105139584,903,903,903,903,0
|
|
20230728,155300,2105139584,903,903,903,903,0
|
|
20230728,155200,2105139584,903,903,903,903,0
|
|
20230728,155100,2105139584,903,903,903,903,0
|
|
20230728,155000,2105139584,903,903,903,903,0
|
|
20230728,154900,2105139584,903,903,903,903,0
|
|
20230728,154800,2105139584,903,903,903,903,0
|
|
20230728,154700,2105139584,903,903,903,903,0
|
|
20230728,154600,2105139584,903,903,903,903,0
|
|
20230728,154500,2105139584,903,903,903,903,0
|
|
20230728,154400,2105139584,903,903,903,903,0
|
|
20230728,154300,2105139584,903,903,903,903,0
|
|
20230728,154200,2105139584,903,903,903,903,0
|
|
20230728,154100,2105139584,903,903,903,903,0
|
|
20230728,154000,2105139584,903,903,903,903,0
|
|
20230728,153900,2105139584,903,903,903,903,27192
|
|
20230728,153800,2105139584,903,903,903,903,0
|
|
20230728,153700,2105139584,903,903,903,903,0
|
|
20230728,153600,2105139584,903,903,903,903,0
|
|
20230728,153500,2105139584,903,903,903,903,0
|
|
20230728,153400,2105139584,903,903,903,903,0
|
|
20230728,153300,2105139584,903,903,903,903,0
|
|
20230728,153200,2105139584,903,903,903,903,0
|
|
20230728,153100,2105139584,903,903,903,903,0
|
|
20230728,153000,2105139584,903,903,903,903,27192
|
|
20230728,152900,2080585208,900,900,900,900,0
|
|
20230728,152800,2080585208,900,900,900,900,0
|
|
20230728,152700,2080585208,900,900,900,900,0
|
|
20230728,152600,2080585208,900,900,900,900,0
|
|
20230728,152500,2080585208,900,900,900,900,0
|
|
20230728,152400,2080585208,900,900,900,900,0
|
|
20230728,152300,2080585208,900,900,900,900,0
|
|
20230728,152200,2080585208,900,900,900,900,0
|
|
20230728,152100,2080585208,900,900,900,900,0
|
|
20230728,152000,2080585208,900,900,900,900,0
|
|
20230728,151900,2080585208,900,900,901,900,592
|
|
20230728,151800,2080052396,900,900,900,900,81
|
|
20230728,151700,2079979496,900,900,900,900,2090
|
|
20230728,151600,2078098496,900,903,903,900,1212
|
|
20230728,151500,2077005761,903,903,903,900,5350
|
|
20230728,151400,2072175401,903,903,903,903,788
|
|
20230728,151300,2071463837,905,905,905,905,12237
|
|
20230728,151200,2060389352,903,903,903,903,5000
|
|
20230728,151100,2055874352,905,905,905,905,20
|
|
20230728,151000,2055856252,903,905,905,903,2106
|
|
20230728,150900,2053951194,905,903,905,903,2378
|
|
20230728,150800,2051801326,902,902,902,902,0
|
|
20230728,150700,2051801326,902,903,903,902,332
|
|
20230728,150600,2051501830,902,902,902,902,4143
|
|
20230728,150500,2047764844,902,902,902,902,4
|
|
20230728,150400,2047761236,903,900,903,900,1814
|
|
20230728,150300,2046127697,900,900,900,897,922
|
|
20230728,150200,2045300657,897,897,897,897,0
|
|
20230728,150100,2045300657,897,903,903,897,4888
|
|
20230728,150000,2040914474,904,904,904,904,0
|
|
20230728,145900,2040914474,904,904,904,904,0
|
|
20230728,145800,2040914474,904,901,904,901,876
|
|
20230728,145700,2040123200,898,898,898,898,4
|
|
20230728,145600,2040119608,898,900,900,898,671
|
|
20230728,145500,2039516152,900,902,903,900,5820
|
|
20230728,145400,2034263416,902,903,903,902,3191
|
|
20230728,145300,2031382031,902,903,903,902,1622
|
|
20230728,145200,2029917624,902,903,903,902,964
|
|
20230728,145100,2029047353,905,903,905,902,383
|
|
20230728,145000,2028701510,902,904,904,902,828
|
|
20230728,144900,2027953911,905,905,905,905,1000
|
|
20230728,144800,2027048911,904,902,904,902,167
|
|
20230728,144700,2026898275,902,902,902,902,6
|
|
20230728,144600,2026892863,902,902,902,902,2
|
|
20230728,144500,2026891059,899,899,899,899,0
|
|
20230728,144400,2026891059,899,899,899,899,7
|
|
20230728,144300,2026884766,899,899,899,899,4584
|
|
20230728,144200,2022763750,899,899,899,899,100
|
|
20230728,144100,2022673850,898,898,898,898,0
|
|
20230728,144000,2022673850,898,898,898,898,0
|
|
20230728,143900,2022673850,898,898,898,898,268
|
|
20230728,143800,2022433186,898,898,898,898,2511
|
|
20230728,143700,2020178308,898,903,903,898,3949
|
|
20230728,143600,2016630440,903,903,903,903,500
|
|
20230728,143500,2016178940,905,905,905,905,20
|
|
20230728,143400,2016160840,906,906,906,906,13
|
|
20230728,143300,2016149062,906,906,906,906,12
|
|
20230728,143200,2016138190,906,906,906,906,19
|
|
20230728,143100,2016120976,906,903,906,903,3275
|
|
20230728,143000,2013156887,903,903,903,903,13
|
|
20230728,142900,2013145148,904,904,904,896,3783
|
|
20230728,142800,2009726454,904,906,906,904,5557
|
|
20230728,142700,2004695812,907,907,907,907,531
|
|
20230728,142600,2004214195,907,906,907,906,2634
|
|
20230728,142500,2001827786,906,906,908,906,3585
|
|
20230728,142400,1998579753,906,908,908,906,273
|
|
20230728,142300,1998332106,907,906,907,906,41
|
|
20230728,142200,1998294959,905,905,905,905,41
|
|
20230728,142100,1998257854,904,902,904,902,160
|
|
20230728,142000,1998113334,901,900,901,900,122
|
|
20230728,141900,1998003452,899,899,899,899,0
|
|
20230728,141800,1998003452,899,899,899,899,0
|
|
20230728,141700,1998003452,899,903,903,899,1206
|
|
20230728,141600,1996915290,903,900,903,900,5446
|
|
20230728,141500,1991998161,903,896,903,896,6
|
|
20230728,141400,1991992750,896,904,905,895,3816
|
|
20230728,141300,1988557983,904,906,906,900,6697
|
|
20230728,141200,1982523374,907,907,907,907,102
|
|
20230728,141100,1982430860,907,907,907,907,4499
|
|
20230728,141000,1978350267,907,910,910,907,1929
|
|
20230728,140900,1976598921,910,910,910,910,14
|
|
20230728,140800,1976586181,910,912,912,910,1916
|
|
20230728,140700,1974841282,914,913,914,912,1317
|
|
20230728,140600,1973639515,915,915,915,915,1281
|
|
20230728,140500,1972467400,915,915,915,915,667
|
|
20230728,140400,1971857095,915,915,915,915,480
|
|
20230728,140300,1971417895,915,912,915,912,399
|
|
20230728,140200,1971053565,912,912,914,912,525
|
|
20230728,140100,1970574761,912,912,912,912,501
|
|
20230728,140000,1970117849,912,912,912,912,1865
|
|
20230728,135900,1968416969,914,915,915,914,867
|
|
20230728,135800,1967624527,915,914,915,914,379
|
|
20230728,135700,1967278072,912,912,912,911,255
|
|
20230728,135600,1967045533,912,912,912,911,196
|
|
20230728,135500,1966866842,912,911,912,911,8596
|
|
20230728,135400,1959035885,911,911,911,911,1002
|
|
20230728,135300,1958123063,911,909,911,909,9498
|
|
20230728,135200,1949473629,910,909,911,909,1572
|
|
20230728,135100,1948043846,912,913,915,909,1517
|
|
20230728,135000,1946658239,913,908,916,908,85775
|
|
20230728,134900,1868431627,908,907,908,907,11036
|
|
20230728,134800,1858421475,906,905,906,905,34548
|
|
20230728,134700,1827138263,904,904,904,904,0
|
|
20230728,134600,1827138263,904,904,904,904,453
|
|
20230728,134500,1826728751,903,904,904,903,748
|
|
20230728,134400,1826052809,904,903,904,903,2484
|
|
20230728,134300,1823809707,903,903,904,903,10021
|
|
20230728,134200,1814751141,904,904,904,903,12430
|
|
20230728,134100,1803514698,904,903,904,898,53981
|
|
20230728,134000,1754780515,903,903,903,903,0
|
|
20230728,133900,1754780515,903,902,903,902,323
|
|
20230728,133800,1754489166,900,900,900,900,3
|
|
20230728,133700,1754486466,900,900,900,900,268
|
|
20230728,133600,1754245266,902,902,902,902,101
|
|
20230728,133500,1754154164,902,904,904,902,540
|
|
20230728,133400,1753666867,904,904,904,904,1773
|
|
20230728,133300,1752064075,904,904,904,904,0
|
|
20230728,133200,1752064075,904,904,904,904,0
|
|
20230728,133100,1752064075,904,904,904,904,2086
|
|
20230728,133000,1750178331,904,904,904,904,4200
|
|
20230728,132900,1746381531,904,904,904,904,4645
|
|
20230728,132800,1742182451,903,902,903,902,4244
|
|
20230728,132700,1738350150,902,901,902,899,656
|
|
20230728,132600,1737758516,902,902,902,902,209
|
|
20230728,132500,1737569998,902,901,902,899,1844
|
|
20230728,132400,1735910357,901,901,901,901,192
|
|
20230728,132300,1735737365,901,902,902,901,236
|
|
20230728,132200,1735524701,902,902,902,901,555
|
|
20230728,132100,1735024122,902,903,903,902,416
|
|
20230728,132000,1734648876,903,903,904,902,1907
|
|
20230728,131900,1732925776,904,903,904,903,144
|
|
20230728,131800,1732795660,904,900,904,899,1136
|
|
20230728,131700,1731772698,900,900,900,900,520
|
|
20230728,131600,1731304698,900,900,900,900,686
|
|
20230728,131500,1730687298,899,900,900,899,2025
|
|
20230728,131400,1728865733,902,898,902,898,2001
|
|
20230728,131300,1727068831,902,902,902,902,1
|
|
20230728,131200,1727067929,900,903,904,900,3907
|
|
20230728,131100,1723548406,903,903,904,903,5137
|
|
20230728,131000,1718908557,904,904,904,903,6204
|
|
20230728,130900,1713301210,903,902,903,902,9510
|
|
20230728,130800,1704715179,902,900,902,900,391
|
|
20230728,130700,1704362945,900,900,900,900,701
|
|
20230728,130600,1703732045,900,898,900,898,120
|
|
20230728,130500,1703624162,898,898,898,898,2
|
|
20230728,130400,1703622366,899,898,899,898,195
|
|
20230728,130300,1703447248,899,899,899,899,10
|
|
20230728,130200,1703438258,899,900,900,899,5093
|
|
20230728,130100,1698856668,900,900,901,900,2877
|
|
20230728,130000,1696265653,900,902,902,900,2045
|
|
20230728,125900,1694423612,903,900,903,900,16021
|
|
20230728,125800,1679975198,902,899,902,899,24397
|
|
20230728,125700,1658015048,900,898,900,898,4274
|
|
20230728,125600,1654172734,897,898,898,897,92
|
|
20230728,125500,1654090199,892,897,897,892,291
|
|
20230728,125400,1653829390,898,896,898,895,2224
|
|
20230728,125300,1651833639,898,898,898,898,0
|
|
20230728,125200,1651833639,898,898,898,898,20
|
|
20230728,125100,1651815679,889,889,889,889,0
|
|
20230728,125000,1651815679,889,898,899,884,4409
|
|
20230728,124900,1647902902,899,899,899,899,0
|
|
20230728,124800,1647902902,899,898,899,895,6458
|
|
20230728,124700,1642109814,895,897,898,895,160
|
|
20230728,124600,1641966419,898,898,898,898,0
|
|
20230728,124500,1641966419,898,898,898,898,237
|
|
20230728,124400,1641753593,899,898,899,898,47
|
|
20230728,124300,1641711381,898,898,898,898,227
|
|
20230728,124200,1641507535,895,896,897,895,905
|
|
20230728,124100,1640697556,895,897,897,895,5243
|
|
20230728,124000,1635994685,897,897,897,897,257
|
|
20230728,123900,1635764156,895,895,895,895,1064
|
|
20230728,123800,1634811876,889,890,890,889,2316
|
|
20230728,123700,1632752145,888,890,890,888,4675
|
|
20230728,123600,1628600065,893,893,893,893,34
|
|
20230728,123500,1628569703,892,890,892,887,64
|
|
20230728,123400,1628512670,893,893,893,893,0
|
|
20230728,123300,1628512670,893,894,894,884,902
|
|
20230728,123200,1627711942,899,899,899,899,1
|
|
20230728,123100,1627711043,899,899,899,899,5723
|
|
20230728,123000,1622566066,899,899,899,899,0
|
|
20230728,122900,1622566066,899,899,899,899,0
|
|
20230728,122800,1622566066,899,899,899,899,3752
|
|
20230728,122700,1619193018,899,894,899,894,1403
|
|
20230728,122600,1617933768,895,894,895,894,587
|
|
20230728,122500,1617408470,893,892,893,892,42
|
|
20230728,122400,1617370965,891,890,891,890,1786
|
|
20230728,122300,1615779663,890,888,890,888,3257
|
|
20230728,122200,1612884022,889,889,889,889,222
|
|
20230728,122100,1612686664,889,888,889,888,31
|
|
20230728,122000,1612659125,885,883,885,883,505
|
|
20230728,121900,1612212220,881,889,889,881,43
|
|
20230728,121800,1612174293,876,891,893,875,3988
|
|
20230728,121700,1608644120,893,893,893,893,12
|
|
20230728,121600,1608633404,893,891,893,891,15
|
|
20230728,121500,1608620015,891,891,891,891,79
|
|
20230728,121400,1608549626,891,891,891,891,99
|
|
20230728,121300,1608461417,891,890,891,890,6
|
|
20230728,121200,1608456074,892,892,892,892,1
|
|
20230728,121100,1608455182,893,893,893,893,88
|
|
20230728,121000,1608376598,894,894,894,894,29
|
|
20230728,120900,1608350672,894,894,894,894,117
|
|
20230728,120800,1608246074,895,890,895,890,3503
|
|
20230728,120700,1605115340,890,890,890,890,500
|
|
20230728,120600,1604670340,888,888,888,888,0
|
|
20230728,120500,1604670340,888,889,889,888,2000
|
|
20230728,120400,1602893803,889,889,889,889,585
|
|
20230728,120300,1602373738,888,887,888,887,5584
|
|
20230728,120200,1597420337,886,885,886,885,3866
|
|
20230728,120100,1593995071,886,886,886,883,252
|
|
20230728,120000,1593771802,886,883,886,883,4377
|
|
20230728,115900,1589902707,883,883,884,883,727
|
|
20230728,115800,1589260765,884,884,884,884,1150
|
|
20230728,115700,1588244165,884,883,884,883,284
|
|
20230728,115600,1587993142,884,883,884,883,639
|
|
20230728,115500,1587428404,883,883,883,883,1
|
|
20230728,115400,1587427521,880,882,883,880,3799
|
|
20230728,115300,1584081331,880,880,880,880,1
|
|
20230728,115200,1584080451,884,884,884,884,96
|
|
20230728,115100,1583995587,880,886,886,880,2574
|
|
20230728,115000,1581715343,887,887,887,886,95
|
|
20230728,114900,1581631081,888,887,888,887,40
|
|
20230728,114800,1581595600,888,886,888,886,48
|
|
20230728,114700,1581553060,886,888,888,886,1028
|
|
20230728,114600,1580641270,888,888,888,888,111
|
|
20230728,114500,1580542702,888,888,888,888,666
|
|
20230728,114400,1579951294,889,889,889,889,1415
|
|
20230728,114300,1578693359,889,889,889,889,670
|
|
20230728,114200,1578097729,888,889,890,888,2500
|
|
20230728,114100,1575876189,888,888,888,888,0
|
|
20230728,114000,1575876189,888,888,888,888,5400
|
|
20230728,113900,1571080989,895,897,897,895,112
|
|
20230728,113800,1570980537,897,897,897,897,1
|
|
20230728,113700,1570979640,895,895,895,895,403
|
|
20230728,113600,1570618955,895,895,895,895,608
|
|
20230728,113500,1570074795,887,889,895,887,4475
|
|
20230728,113400,1566098080,890,896,896,890,11779
|
|
20230728,113300,1555599665,896,896,898,896,1039
|
|
20230728,113200,1554667531,897,897,897,897,232
|
|
20230728,113100,1554459427,897,897,897,897,54
|
|
20230728,113000,1554410989,897,897,897,897,0
|
|
20230728,112900,1554410989,897,897,897,897,230
|
|
20230728,112800,1554204679,897,897,897,897,5
|
|
20230728,112700,1554200194,898,898,898,898,0
|
|
20230728,112600,1554200194,898,897,898,897,2
|
|
20230728,112500,1554198399,898,897,898,897,2
|
|
20230728,112400,1554196604,894,894,896,894,10125
|
|
20230728,112300,1545144733,894,900,900,894,1132
|
|
20230728,112200,1544129230,900,901,901,900,39
|
|
20230728,112100,1544094120,902,897,902,897,488
|
|
20230728,112000,1543655839,897,901,901,897,587
|
|
20230728,111900,1543126956,901,901,901,901,100
|
|
20230728,111800,1543036856,902,902,903,902,13278
|
|
20230728,111700,1531046945,902,900,902,895,9493
|
|
20230728,111600,1522490018,901,901,902,900,3235
|
|
20230728,111500,1519575327,900,900,900,900,1026
|
|
20230728,111400,1518651927,902,900,903,895,10835
|
|
20230728,111300,1508889227,903,899,903,899,30238
|
|
20230728,111200,1481640318,899,895,899,895,4354
|
|
20230728,111100,1477729181,895,895,895,895,0
|
|
20230728,111000,1477729181,895,895,895,895,0
|
|
20230728,110900,1477729181,895,895,895,895,0
|
|
20230728,110800,1477729181,895,895,895,895,1
|
|
20230728,110700,1477728286,894,894,894,894,0
|
|
20230728,110600,1477728286,894,894,894,894,145
|
|
20230728,110500,1477598656,893,893,893,893,261
|
|
20230728,110400,1477365583,892,892,892,892,241
|
|
20230728,110300,1477150611,892,892,892,892,1
|
|
20230728,110200,1477149719,892,892,892,892,7
|
|
20230728,110100,1477143475,892,892,892,892,458
|
|
20230728,110000,1476734939,893,893,893,893,434
|
|
20230728,105900,1476347377,896,899,899,896,2038
|
|
20230728,105800,1474521314,899,899,899,899,1
|
|
20230728,105700,1474520415,899,899,899,899,30
|
|
20230728,105600,1474493445,900,898,900,898,12002
|
|
20230728,105500,1463703651,899,896,899,896,5
|
|
20230728,105400,1463699162,898,898,898,898,94
|
|
20230728,105300,1463614750,899,898,899,897,149
|
|
20230728,105200,1463480803,899,898,899,898,291
|
|
20230728,105100,1463219484,899,899,899,899,1
|
|
20230728,105000,1463218585,899,894,899,894,5624
|
|
20230728,104900,1458174583,893,890,893,888,2298
|
|
20230728,104800,1456125530,888,888,888,888,11909
|
|
20230728,104700,1445550338,888,888,888,888,343
|
|
20230728,104600,1445245754,888,888,888,888,0
|
|
20230728,104500,1445245754,888,893,893,888,121
|
|
20230728,104400,1445137706,887,887,887,887,200
|
|
20230728,104300,1444960306,887,887,887,887,1
|
|
20230728,104200,1444959419,894,886,896,886,9
|
|
20230728,104100,1444951417,896,896,896,896,13000
|
|
20230728,104000,1433303417,896,896,896,896,10
|
|
20230728,103900,1433294457,896,886,896,886,5639
|
|
20230728,103800,1428291995,891,885,891,885,1068
|
|
20230728,103700,1427345905,892,891,892,885,1353
|
|
20230728,103600,1426148229,891,891,891,891,20
|
|
20230728,103500,1426130409,891,891,891,891,226
|
|
20230728,103400,1425929043,892,891,892,891,1505
|
|
20230728,103300,1424587580,893,893,893,893,0
|
|
20230728,103200,1424587580,893,882,893,881,1852
|
|
20230728,103100,1422955789,881,889,895,862,65668
|
|
20230728,103000,1365628942,889,890,890,889,826
|
|
20230728,102900,1364893822,890,888,890,888,12
|
|
20230728,102800,1364883155,889,889,889,888,1027
|
|
20230728,102700,1363970538,890,890,890,890,1132
|
|
20230728,102600,1362963058,889,881,889,881,9209
|
|
20230728,102500,1354806875,881,881,881,881,3
|
|
20230728,102400,1354804232,881,883,883,881,10000
|
|
20230728,102300,1345980480,883,883,883,883,2066
|
|
20230728,102200,1344156202,883,888,888,883,259
|
|
20230728,102100,1343926500,889,884,889,884,1296
|
|
20230728,102000,1342779661,884,884,884,884,1202
|
|
20230728,101900,1341717093,892,888,892,888,501
|
|
20230728,101800,1341272201,893,893,894,893,5502
|
|
20230728,101700,1336358914,888,883,888,883,803
|
|
20230728,101600,1335646700,883,885,885,883,1537
|
|
20230728,101500,1334287402,891,885,891,885,3550
|
|
20230728,101400,1331145646,886,896,899,885,5265
|
|
20230728,101300,1326472342,896,895,899,895,6671
|
|
20230728,101200,1320496296,899,899,899,899,23
|
|
20230728,101100,1320475619,899,892,899,892,6285
|
|
20230728,101000,1314845484,891,896,896,890,32724
|
|
20230728,100900,1285705530,890,900,900,890,4263
|
|
20230728,100800,1281876278,900,900,900,900,6002
|
|
20230728,100700,1276474478,899,902,904,896,19024
|
|
20230728,100600,1259416239,900,900,900,895,6802
|
|
20230728,100500,1253314274,900,903,903,900,1391
|
|
20230728,100400,1252061134,903,903,903,900,5363
|
|
20230728,100300,1247227344,904,904,905,903,27014
|
|
20230728,100200,1222801239,904,900,905,900,39885
|
|
20230728,100100,1186805730,900,897,900,897,4969
|
|
20230728,100000,1182341558,899,901,901,895,9123
|
|
20230728,095900,1174175747,895,900,902,895,29652
|
|
20230728,095800,1147488190,900,899,900,898,8508
|
|
20230728,095700,1139837445,899,894,899,894,12576
|
|
20230728,095600,1128557595,895,890,895,889,9727
|
|
20230728,095500,1119893527,890,885,890,880,24345
|
|
20230728,095400,1098333842,885,884,885,880,1367
|
|
20230728,095300,1097124517,884,880,884,880,1544
|
|
20230728,095200,1095765781,886,886,886,886,510
|
|
20230728,095100,1095313921,886,885,886,885,1173
|
|
20230728,095000,1094274990,880,880,880,880,146
|
|
20230728,094900,1094146510,885,886,886,885,2
|
|
20230728,094800,1094144739,880,880,880,880,2000
|
|
20230728,094700,1092384739,880,880,880,880,41
|
|
20230728,094600,1092348659,886,884,886,879,1340
|
|
20230728,094500,1091170760,887,887,887,887,26
|
|
20230728,094400,1091147698,880,879,886,879,3133
|
|
20230728,094300,1088381553,879,879,879,879,7
|
|
20230728,094200,1088375400,879,874,879,866,30862
|
|
20230728,094100,1061608379,874,879,884,874,6197
|
|
20230728,094000,1056182983,879,886,886,876,20990
|
|
20230728,093900,1037638909,886,888,895,886,4317
|
|
20230728,093800,1033796184,891,903,904,891,185080
|
|
20230728,093700,868609968,903,896,903,896,58640
|
|
20230728,093600,815850955,896,891,896,891,37591
|
|
20230728,093500,782273397,891,893,893,881,4756
|
|
20230728,093400,778033706,893,889,893,889,489
|
|
20230728,093300,777598349,894,895,895,894,63
|
|
20230728,093200,777542023,895,883,895,883,16531
|
|
20230728,093100,762904012,883,897,897,883,6863
|
|
20230728,093000,756825858,897,892,898,890,8741
|
|
20230728,092900,748995044,890,871,891,870,27243
|
|
20230728,092800,724855413,871,888,888,871,11140
|
|
20230728,092700,715068254,888,887,890,880,8113
|
|
20230728,092600,707863588,887,866,887,866,24234
|
|
20230728,092500,686449128,866,877,877,858,29830
|
|
20230728,092400,660503405,878,866,900,866,111020
|
|
20230728,092300,562383419,865,862,865,862,1116
|
|
20230728,092200,561418609,859,863,863,857,1052
|
|
20230728,092100,560514152,857,857,857,857,0
|
|
20230728,092000,560514152,857,857,857,857,600
|
|
20230728,091900,559999952,856,859,863,855,26116
|
|
20230728,091800,537572795,859,852,859,851,11685
|
|
20230728,091700,527598012,852,842,852,842,39423
|
|
20230728,091600,494177334,842,844,844,842,7875
|
|
20230728,091500,487531340,845,845,845,844,2178
|
|
20230728,091400,485692104,845,839,845,839,6794
|
|
20230728,091300,479961028,838,841,845,830,63216
|
|
20230728,091200,426974165,840,841,842,836,11980
|
|
20230728,091100,416910466,836,837,842,836,12444
|
|
20230728,091000,406468950,836,841,847,836,48671
|
|
20230728,090900,365576541,847,834,850,834,29412
|
|
20230728,090800,340698697,849,829,860,819,36018
|
|
20230728,090700,310307011,829,814,829,810,19494
|
|
20230728,090600,294427381,814,793,814,793,45366
|
|
20230728,090500,257989557,791,779,791,779,19890
|
|
20230728,090400,242438347,780,777,781,775,28972
|
|
20230728,090300,219938179,782,768,782,762,50461
|
|
20230728,090200,180893829,766,775,775,760,76262
|
|
20230728,090100,122484096,772,772,780,771,35913
|
|
20230728,090000,94737391,776,785,799,772,121127
|