615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191200,1083414159,544,544,544,544,8533
|
|
20230727,191100,1083414159,544,544,544,544,0
|
|
20230727,191000,1083414159,544,544,544,544,0
|
|
20230727,190900,1083414159,544,544,544,544,0
|
|
20230727,190800,1083414159,544,544,544,544,0
|
|
20230727,190700,1083414159,544,544,544,544,0
|
|
20230727,190600,1083414159,544,544,544,544,0
|
|
20230727,190500,1083414159,544,544,544,544,0
|
|
20230727,190400,1083414159,544,544,544,544,0
|
|
20230727,190300,1083414159,544,544,544,544,0
|
|
20230727,190200,1083414159,544,544,544,544,0
|
|
20230727,190100,1083414159,544,544,544,544,0
|
|
20230727,190000,1083414159,544,544,544,544,0
|
|
20230727,185900,1083414159,544,544,544,544,0
|
|
20230727,185800,1083414159,544,544,544,544,0
|
|
20230727,185700,1083414159,544,544,544,544,0
|
|
20230727,185600,1083414159,544,544,544,544,0
|
|
20230727,185500,1083414159,544,544,544,544,0
|
|
20230727,185400,1083414159,544,544,544,544,0
|
|
20230727,185300,1083414159,544,544,544,544,0
|
|
20230727,185200,1083414159,544,544,544,544,0
|
|
20230727,185100,1083414159,544,544,544,544,0
|
|
20230727,185000,1083414159,544,544,544,544,0
|
|
20230727,184900,1083414159,544,544,544,544,0
|
|
20230727,184800,1083414159,544,544,544,544,0
|
|
20230727,184700,1083414159,544,544,544,544,0
|
|
20230727,184600,1083414159,544,544,544,544,0
|
|
20230727,184500,1083414159,544,544,544,544,0
|
|
20230727,184400,1083414159,544,544,544,544,0
|
|
20230727,184300,1083414159,544,544,544,544,0
|
|
20230727,184200,1083414159,544,544,544,544,8533
|
|
20230727,184100,1083414159,544,544,544,544,0
|
|
20230727,184000,1083414159,544,544,544,544,0
|
|
20230727,183900,1083414159,544,544,544,544,0
|
|
20230727,183800,1083414159,544,544,544,544,0
|
|
20230727,183700,1083414159,544,544,544,544,0
|
|
20230727,183600,1083414159,544,544,544,544,0
|
|
20230727,183500,1083414159,544,544,544,544,0
|
|
20230727,183400,1083414159,544,544,544,544,0
|
|
20230727,183300,1083414159,544,544,544,544,0
|
|
20230727,183200,1083414159,544,544,544,544,0
|
|
20230727,183100,1083414159,544,544,544,544,0
|
|
20230727,183000,1083414159,544,544,544,544,0
|
|
20230727,182900,1083414159,544,544,544,544,0
|
|
20230727,182800,1083414159,544,544,544,544,0
|
|
20230727,182700,1083414159,544,544,544,544,0
|
|
20230727,182600,1083414159,544,544,544,544,0
|
|
20230727,182500,1083414159,544,544,544,544,0
|
|
20230727,182400,1083414159,544,544,544,544,0
|
|
20230727,182300,1083414159,544,544,544,544,0
|
|
20230727,182200,1083414159,544,544,544,544,0
|
|
20230727,182100,1083414159,544,544,544,544,0
|
|
20230727,182000,1083414159,544,544,544,544,0
|
|
20230727,181900,1083414159,544,544,544,544,0
|
|
20230727,181800,1083414159,544,544,544,544,0
|
|
20230727,181700,1083414159,544,544,544,544,0
|
|
20230727,181600,1083414159,544,544,544,544,0
|
|
20230727,181500,1083414159,544,544,544,544,0
|
|
20230727,181400,1083414159,544,544,544,544,0
|
|
20230727,181300,1083414159,544,544,544,544,0
|
|
20230727,181200,1083414159,544,544,544,544,8533
|
|
20230727,181100,1083414159,544,544,544,544,0
|
|
20230727,181000,1083414159,544,544,544,544,0
|
|
20230727,180900,1083414159,544,544,544,544,0
|
|
20230727,180800,1083414159,544,544,544,544,0
|
|
20230727,180700,1083414159,544,544,544,544,0
|
|
20230727,180600,1083414159,544,544,544,544,0
|
|
20230727,180500,1083414159,544,544,544,544,0
|
|
20230727,180400,1083414159,544,544,544,544,0
|
|
20230727,180300,1083414159,544,544,544,544,0
|
|
20230727,180200,1083414159,544,544,544,544,0
|
|
20230727,180100,1083414159,544,544,544,544,0
|
|
20230727,180000,1083414159,544,544,544,544,0
|
|
20230727,175900,1083414159,544,544,544,544,0
|
|
20230727,175800,1083414159,544,544,544,544,0
|
|
20230727,175700,1083414159,544,544,544,544,0
|
|
20230727,175600,1083414159,544,544,544,544,0
|
|
20230727,175500,1083414159,544,544,544,544,0
|
|
20230727,175400,1083414159,544,544,544,544,0
|
|
20230727,175300,1083414159,544,544,544,544,0
|
|
20230727,175200,1083414159,544,544,544,544,0
|
|
20230727,175100,1083414159,544,544,544,544,0
|
|
20230727,175000,1083414159,544,544,544,544,0
|
|
20230727,174900,1083414159,544,544,544,544,0
|
|
20230727,174800,1083414159,544,544,544,544,0
|
|
20230727,174700,1083414159,544,544,544,544,0
|
|
20230727,174600,1083414159,544,544,544,544,0
|
|
20230727,174500,1083414159,544,544,544,544,0
|
|
20230727,174400,1083414159,544,544,544,544,0
|
|
20230727,174300,1083414159,544,544,544,544,0
|
|
20230727,174200,1083414159,544,544,544,544,8533
|
|
20230727,174100,1083414159,544,544,544,544,0
|
|
20230727,174000,1083414159,544,544,544,544,0
|
|
20230727,173900,1083414159,544,544,544,544,0
|
|
20230727,173800,1083414159,544,544,544,544,0
|
|
20230727,173700,1083414159,544,544,544,544,0
|
|
20230727,173600,1083414159,544,544,544,544,0
|
|
20230727,173500,1083414159,544,544,544,544,0
|
|
20230727,173400,1083414159,544,544,544,544,0
|
|
20230727,173300,1083414159,544,544,544,544,0
|
|
20230727,173200,1083414159,544,544,544,544,0
|
|
20230727,173100,1083414159,544,544,544,544,0
|
|
20230727,173000,1083414159,544,544,544,544,0
|
|
20230727,172900,1083414159,544,544,544,544,0
|
|
20230727,172800,1083414159,544,544,544,544,0
|
|
20230727,172700,1083414159,544,544,544,544,0
|
|
20230727,172600,1083414159,544,544,544,544,0
|
|
20230727,172500,1083414159,544,544,544,544,0
|
|
20230727,172400,1083414159,544,544,544,544,0
|
|
20230727,172300,1083414159,544,544,544,544,0
|
|
20230727,172200,1083414159,544,544,544,544,0
|
|
20230727,172100,1083414159,544,544,544,544,0
|
|
20230727,172000,1083414159,544,544,544,544,0
|
|
20230727,171900,1083414159,544,544,544,544,0
|
|
20230727,171800,1083414159,544,544,544,544,0
|
|
20230727,171700,1083414159,544,544,544,544,0
|
|
20230727,171600,1083414159,544,544,544,544,0
|
|
20230727,171500,1083414159,544,544,544,544,0
|
|
20230727,171400,1083414159,544,544,544,544,0
|
|
20230727,171300,1083414159,544,544,544,544,0
|
|
20230727,171200,1083414159,544,544,544,544,8533
|
|
20230727,171100,1083414159,544,544,544,544,0
|
|
20230727,171000,1083414159,544,544,544,544,0
|
|
20230727,170900,1083414159,544,544,544,544,0
|
|
20230727,170800,1083414159,544,544,544,544,0
|
|
20230727,170700,1083414159,544,544,544,544,0
|
|
20230727,170600,1083414159,544,544,544,544,0
|
|
20230727,170500,1083414159,544,544,544,544,0
|
|
20230727,170400,1083414159,544,544,544,544,0
|
|
20230727,170300,1083414159,544,544,544,544,0
|
|
20230727,170200,1083414159,544,544,544,544,0
|
|
20230727,170100,1083414159,544,544,544,544,0
|
|
20230727,170000,1083414159,544,544,544,544,0
|
|
20230727,165900,1083414159,544,544,544,544,0
|
|
20230727,165800,1083414159,544,544,544,544,0
|
|
20230727,165700,1083414159,544,544,544,544,0
|
|
20230727,165600,1083414159,544,544,544,544,0
|
|
20230727,165500,1083414159,544,544,544,544,0
|
|
20230727,165400,1083414159,544,544,544,544,0
|
|
20230727,165300,1083414159,544,544,544,544,0
|
|
20230727,165200,1083414159,544,544,544,544,0
|
|
20230727,165100,1083414159,544,544,544,544,0
|
|
20230727,165000,1083414159,544,544,544,544,0
|
|
20230727,164900,1083414159,544,544,544,544,0
|
|
20230727,164800,1083414159,544,544,544,544,0
|
|
20230727,164700,1083414159,544,544,544,544,0
|
|
20230727,164600,1083414159,544,544,544,544,0
|
|
20230727,164500,1083414159,544,544,544,544,0
|
|
20230727,164400,1083414159,544,544,544,544,0
|
|
20230727,164300,1083414159,544,544,544,544,0
|
|
20230727,164200,1083414159,544,544,544,544,8533
|
|
20230727,164100,1083414159,544,544,544,544,0
|
|
20230727,164000,1083414159,544,544,544,544,0
|
|
20230727,163900,1083414159,544,544,544,544,0
|
|
20230727,163800,1083414159,544,544,544,544,0
|
|
20230727,163700,1083414159,544,544,544,544,0
|
|
20230727,163600,1083414159,544,544,544,544,0
|
|
20230727,163500,1083414159,544,544,544,544,0
|
|
20230727,163400,1083414159,544,544,544,544,0
|
|
20230727,163300,1083414159,544,544,544,544,0
|
|
20230727,163200,1083414159,544,544,544,544,0
|
|
20230727,163100,1083414159,544,544,544,544,0
|
|
20230727,163000,1083414159,544,544,544,544,0
|
|
20230727,162900,1083414159,544,544,544,544,0
|
|
20230727,162800,1083414159,544,544,544,544,0
|
|
20230727,162700,1083414159,544,544,544,544,0
|
|
20230727,162600,1083414159,544,544,544,544,0
|
|
20230727,162500,1083414159,544,544,544,544,0
|
|
20230727,162400,1083414159,544,544,544,544,0
|
|
20230727,162300,1083414159,544,544,544,544,0
|
|
20230727,162200,1083414159,544,544,544,544,0
|
|
20230727,162100,1083414159,544,544,544,544,0
|
|
20230727,162000,1083414159,544,544,544,544,0
|
|
20230727,161900,1083414159,544,544,544,544,0
|
|
20230727,161800,1083414159,544,544,544,544,0
|
|
20230727,161700,1083414159,544,544,544,544,0
|
|
20230727,161600,1083414159,544,544,544,544,0
|
|
20230727,161500,1083414159,544,544,544,544,0
|
|
20230727,161400,1083414159,544,544,544,544,0
|
|
20230727,161300,1083414159,544,544,544,544,0
|
|
20230727,161200,1083414159,544,544,544,544,8533
|
|
20230727,161100,1083414159,544,544,544,544,0
|
|
20230727,161000,1083414159,544,544,544,544,0
|
|
20230727,160900,1083414159,544,544,544,544,0
|
|
20230727,160800,1083414159,544,544,544,544,0
|
|
20230727,160700,1083414159,544,544,544,544,0
|
|
20230727,160600,1083414159,544,544,544,544,0
|
|
20230727,160500,1083414159,544,544,544,544,0
|
|
20230727,160400,1083414159,544,544,544,544,0
|
|
20230727,160300,1083414159,544,544,544,544,0
|
|
20230727,160200,1083414159,544,544,544,544,0
|
|
20230727,160100,1083414159,544,544,544,544,0
|
|
20230727,160000,1083414159,544,544,544,544,0
|
|
20230727,155900,1083414159,544,544,544,544,0
|
|
20230727,155800,1083414159,544,544,544,544,0
|
|
20230727,155700,1083414159,544,544,544,544,0
|
|
20230727,155600,1083414159,544,544,544,544,0
|
|
20230727,155500,1083414159,544,544,544,544,0
|
|
20230727,155400,1083414159,544,544,544,544,0
|
|
20230727,155300,1083414159,544,544,544,544,0
|
|
20230727,155200,1083414159,544,544,544,544,0
|
|
20230727,155100,1083414159,544,544,544,544,0
|
|
20230727,155000,1083414159,544,544,544,544,0
|
|
20230727,154900,1083414159,544,544,544,544,0
|
|
20230727,154800,1083414159,544,544,544,544,0
|
|
20230727,154700,1083414159,544,544,544,544,0
|
|
20230727,154600,1083414159,544,544,544,544,0
|
|
20230727,154500,1083414159,544,544,544,544,0
|
|
20230727,154400,1083414159,544,544,544,544,0
|
|
20230727,154300,1083414159,544,544,544,544,0
|
|
20230727,154200,1083414159,544,544,544,544,8533
|
|
20230727,154100,1083414159,544,544,544,544,0
|
|
20230727,154000,1083414159,544,544,544,544,0
|
|
20230727,153900,1083414159,544,544,544,544,0
|
|
20230727,153800,1083414159,544,544,544,544,0
|
|
20230727,153700,1083414159,544,544,544,544,0
|
|
20230727,153600,1083414159,544,544,544,544,0
|
|
20230727,153500,1083414159,544,544,544,544,0
|
|
20230727,153400,1083414159,544,544,544,544,0
|
|
20230727,153300,1083414159,544,544,544,544,0
|
|
20230727,153200,1083414159,544,544,544,544,0
|
|
20230727,153100,1083414159,544,544,544,544,0
|
|
20230727,153000,1083414159,544,544,544,544,8533
|
|
20230727,152900,1078772207,546,546,546,546,0
|
|
20230727,152800,1078772207,546,546,546,546,0
|
|
20230727,152700,1078772207,546,546,546,546,0
|
|
20230727,152600,1078772207,546,546,546,546,0
|
|
20230727,152500,1078772207,546,546,546,546,0
|
|
20230727,152400,1078772207,546,546,546,546,0
|
|
20230727,152300,1078772207,546,546,546,546,0
|
|
20230727,152200,1078772207,546,546,546,546,0
|
|
20230727,152100,1078772207,546,546,546,546,0
|
|
20230727,152000,1078772207,546,546,546,546,0
|
|
20230727,151900,1078772207,546,543,546,543,1838
|
|
20230727,151800,1077771513,542,542,542,541,2115
|
|
20230727,151700,1076626365,540,541,542,540,19763
|
|
20230727,151600,1065941143,541,540,541,540,1000
|
|
20230727,151500,1065400243,540,540,540,540,1225
|
|
20230727,151400,1064738743,541,540,541,540,42933
|
|
20230727,151300,1041529322,540,540,540,540,5002
|
|
20230727,151200,1038828242,536,538,539,536,17153
|
|
20230727,151100,1029606223,539,539,539,537,1648
|
|
20230727,151000,1028717953,538,537,538,537,530
|
|
20230727,150900,1028433136,537,537,537,537,335
|
|
20230727,150800,1028253241,537,539,539,537,2077
|
|
20230727,150700,1027137448,537,539,539,537,4044
|
|
20230727,150600,1024965816,539,539,539,539,17
|
|
20230727,150500,1024956653,539,539,539,537,3032
|
|
20230727,150400,1023326772,539,539,539,539,600
|
|
20230727,150300,1023003372,540,540,540,539,31644
|
|
20230727,150200,1005947107,539,539,539,539,826
|
|
20230727,150100,1005501893,540,540,540,540,101
|
|
20230727,150000,1005447353,540,539,540,539,1002
|
|
20230727,145900,1004907273,539,539,540,539,12361
|
|
20230727,145800,998233700,539,540,540,539,656
|
|
20230727,145700,997879775,540,539,540,539,130
|
|
20230727,145600,997809660,540,540,540,540,0
|
|
20230727,145500,997809660,540,540,540,540,1000
|
|
20230727,145400,997269660,539,539,539,539,2000
|
|
20230727,145300,996191660,541,542,542,541,825
|
|
20230727,145200,995745334,541,541,541,541,170
|
|
20230727,145100,995653364,542,542,542,542,0
|
|
20230727,145000,995653364,542,542,542,542,1
|
|
20230727,144900,995652822,538,538,538,538,1
|
|
20230727,144800,995652284,538,539,539,538,3279
|
|
20230727,144700,993884906,538,538,538,538,9615
|
|
20230727,144600,988712036,538,538,538,538,86
|
|
20230727,144500,988665768,539,539,539,539,1995
|
|
20230727,144400,987590463,540,542,542,540,1999
|
|
20230727,144300,986509186,542,542,542,542,2
|
|
20230727,144200,986508102,542,541,542,540,1129
|
|
20230727,144100,985898334,542,542,542,542,390
|
|
20230727,144000,985686954,542,539,542,539,2313
|
|
20230727,143900,984440208,542,542,542,540,4402
|
|
20230727,143800,982062317,542,542,542,542,5000
|
|
20230727,143700,979352317,542,541,542,541,2941
|
|
20230727,143600,977761070,542,543,543,541,3809
|
|
20230727,143500,975698390,542,543,543,541,4263
|
|
20230727,143400,973389485,543,546,546,543,6880
|
|
20230727,143300,969643133,546,546,546,545,1403
|
|
20230727,143200,968877097,546,546,546,546,7497
|
|
20230727,143100,964783735,546,547,547,546,20737
|
|
20230727,143000,953461300,547,548,548,547,6790
|
|
20230727,142900,949746960,548,548,548,548,81
|
|
20230727,142800,949702572,548,548,548,548,549
|
|
20230727,142700,949401720,548,550,550,547,10
|
|
20230727,142600,949396240,545,546,551,545,32908
|
|
20230727,142500,931416244,545,545,545,545,700
|
|
20230727,142400,931034744,547,547,547,547,0
|
|
20230727,142300,931034744,547,545,548,544,908
|
|
20230727,142200,930540574,548,550,550,546,2505
|
|
20230727,142100,929166183,550,545,552,545,42958
|
|
20230727,142000,905495745,550,543,552,543,20514
|
|
20230727,141900,894273588,542,541,542,540,10441
|
|
20230727,141800,888626226,540,549,549,540,19769
|
|
20230727,141700,877925693,552,542,555,542,147364
|
|
20230727,141600,796706745,543,537,543,537,38976
|
|
20230727,141500,775655300,534,534,534,534,1
|
|
20230727,141400,775654766,535,535,535,535,1497
|
|
20230727,141300,774853871,535,535,535,535,3500
|
|
20230727,141200,772981371,536,536,537,536,2881
|
|
20230727,141100,771437142,536,536,536,536,2700
|
|
20230727,141000,769989942,537,537,537,537,0
|
|
20230727,140900,769989942,537,537,537,537,298
|
|
20230727,140800,769829916,536,535,536,535,6163
|
|
20230727,140700,766527557,535,535,535,535,301
|
|
20230727,140600,766366522,535,535,535,535,203
|
|
20230727,140500,766257917,535,534,535,533,6172
|
|
20230727,140400,762959189,535,535,535,535,82
|
|
20230727,140300,762915319,535,535,536,535,1521
|
|
20230727,140200,762101484,535,536,536,535,306
|
|
20230727,140100,761937768,536,536,536,536,2
|
|
20230727,140000,761936696,536,534,536,534,1900
|
|
20230727,135900,760920896,535,534,535,534,18997
|
|
20230727,135800,750762754,534,533,534,533,7000
|
|
20230727,135700,747026754,534,534,534,534,0
|
|
20230727,135600,747026754,534,534,534,534,4
|
|
20230727,135500,747024618,533,533,533,533,0
|
|
20230727,135400,747024618,533,533,533,533,6
|
|
20230727,135300,747021420,533,533,533,533,0
|
|
20230727,135200,747021420,533,533,533,533,1
|
|
20230727,135100,747020887,533,533,533,533,0
|
|
20230727,135000,747020887,533,533,533,533,202
|
|
20230727,134900,746913221,534,534,534,534,0
|
|
20230727,134800,746913221,534,534,534,534,0
|
|
20230727,134700,746913221,534,534,534,534,2168
|
|
20230727,134600,745755509,534,534,534,534,0
|
|
20230727,134500,745755509,534,534,534,534,2615
|
|
20230727,134400,744359099,535,534,535,534,167
|
|
20230727,134300,744269875,534,534,534,534,2000
|
|
20230727,134200,743201875,534,534,534,534,0
|
|
20230727,134100,743201875,534,534,534,534,0
|
|
20230727,134000,743201875,534,534,534,534,2000
|
|
20230727,133900,742133875,534,534,534,534,5087
|
|
20230727,133800,739417417,534,534,534,534,1400
|
|
20230727,133700,738669817,534,534,534,534,13
|
|
20230727,133600,738662875,534,534,534,534,50
|
|
20230727,133500,738636175,534,534,534,534,0
|
|
20230727,133400,738636175,534,534,534,534,64
|
|
20230727,133300,738601999,534,534,534,534,564
|
|
20230727,133200,738300823,534,534,534,534,602
|
|
20230727,133100,737979355,534,534,534,534,0
|
|
20230727,133000,737979355,534,533,534,532,17776
|
|
20230727,132900,728521043,533,534,534,533,2100
|
|
20230727,132800,727401543,534,533,535,533,7102
|
|
20230727,132700,723608184,532,532,532,532,15164
|
|
20230727,132600,715540936,532,532,532,532,1
|
|
20230727,132500,715540404,532,532,532,532,0
|
|
20230727,132400,715540404,532,532,532,532,3
|
|
20230727,132300,715538808,532,532,532,532,1
|
|
20230727,132200,715538276,530,532,532,530,1083
|
|
20230727,132100,714963359,532,531,532,531,304
|
|
20230727,132000,714801931,532,531,532,531,1905
|
|
20230727,131900,713788523,532,531,532,531,100
|
|
20230727,131800,713735386,531,530,531,530,392
|
|
20230727,131700,713527334,531,532,532,531,340
|
|
20230727,131600,713346599,530,530,530,530,5920
|
|
20230727,131500,710208999,530,530,530,530,119
|
|
20230727,131400,710145929,530,529,530,529,579
|
|
20230727,131300,709839559,529,529,529,529,0
|
|
20230727,131200,709839559,529,529,529,529,510
|
|
20230727,131100,709569769,529,529,529,529,1000
|
|
20230727,131000,709040769,530,530,530,530,117
|
|
20230727,130900,708978759,532,532,532,532,32
|
|
20230727,130800,708961735,532,530,532,530,110
|
|
20230727,130700,708903413,530,532,532,530,49
|
|
20230727,130600,708877347,532,532,532,532,27
|
|
20230727,130500,708862983,531,532,532,531,8104
|
|
20230727,130400,704554737,532,532,532,532,0
|
|
20230727,130300,704554737,532,532,532,532,0
|
|
20230727,130200,704554737,532,532,532,532,0
|
|
20230727,130100,704554737,532,532,532,532,0
|
|
20230727,130000,704554737,532,532,532,532,202
|
|
20230727,125900,704447273,532,532,532,532,0
|
|
20230727,125800,704447273,532,530,532,530,6334
|
|
20230727,125700,701086115,530,531,531,530,1400
|
|
20230727,125600,700343121,530,530,530,530,0
|
|
20230727,125500,700343121,530,530,530,530,0
|
|
20230727,125400,700343121,530,530,530,530,0
|
|
20230727,125300,700343121,530,530,530,530,0
|
|
20230727,125200,700343121,530,531,532,530,6609
|
|
20230727,125100,696840239,531,530,531,530,2072
|
|
20230727,125000,695740045,530,531,531,530,1540
|
|
20230727,124900,694922347,531,531,531,531,2
|
|
20230727,124800,694921285,531,532,532,531,46
|
|
20230727,124700,694896814,532,532,532,532,1
|
|
20230727,124600,694896282,532,532,532,532,400
|
|
20230727,124500,694683482,530,530,530,530,1
|
|
20230727,124400,694682952,532,532,532,532,6737
|
|
20230727,124300,691098868,532,532,532,532,13263
|
|
20230727,124200,684042952,532,532,532,532,190
|
|
20230727,124100,683941872,532,532,532,532,1874
|
|
20230727,124000,682944904,532,532,532,532,0
|
|
20230727,123900,682944904,532,532,532,532,202
|
|
20230727,123800,682837440,532,532,532,532,1
|
|
20230727,123700,682836908,532,531,532,531,7
|
|
20230727,123600,682833186,531,531,531,531,0
|
|
20230727,123500,682833186,531,531,531,531,3
|
|
20230727,123400,682831593,530,530,530,530,0
|
|
20230727,123300,682831593,530,530,530,530,1001
|
|
20230727,123200,682301063,531,531,531,531,0
|
|
20230727,123100,682301063,531,530,531,530,6124
|
|
20230727,123000,679049249,528,529,529,528,1898
|
|
20230727,122900,678046226,529,529,529,529,8
|
|
20230727,122800,678041994,529,529,529,529,1
|
|
20230727,122700,678041465,529,529,529,529,0
|
|
20230727,122600,678041465,529,527,529,527,2
|
|
20230727,122500,678040409,529,529,529,529,20
|
|
20230727,122400,678029829,529,530,530,526,81
|
|
20230727,122300,677987119,525,529,529,525,37528
|
|
20230727,122200,658236213,530,530,530,530,0
|
|
20230727,122100,658236213,530,530,530,530,0
|
|
20230727,122000,658236213,530,530,530,530,2405
|
|
20230727,121900,656961563,529,531,531,529,4940
|
|
20230727,121800,654344198,532,532,532,532,2000
|
|
20230727,121700,653280198,533,533,533,533,0
|
|
20230727,121600,653280198,533,533,533,533,0
|
|
20230727,121500,653280198,533,531,533,531,101
|
|
20230727,121400,653226367,533,532,533,532,783
|
|
20230727,121300,652809810,533,533,533,533,382
|
|
20230727,121200,652606204,533,533,533,533,1
|
|
20230727,121100,652605671,534,534,534,534,0
|
|
20230727,121000,652605671,534,532,534,532,50405
|
|
20230727,120900,625691062,532,532,532,532,1051
|
|
20230727,120800,625131930,532,532,532,532,0
|
|
20230727,120700,625131930,532,531,532,530,840
|
|
20230727,120600,624685582,532,531,532,531,301
|
|
20230727,120500,624525750,530,530,530,530,847
|
|
20230727,120400,624076840,530,530,530,530,25
|
|
20230727,120300,624063590,532,532,532,530,2203
|
|
20230727,120200,622892596,530,532,532,530,1814
|
|
20230727,120100,621928753,533,534,534,533,2684
|
|
20230727,120000,620498111,534,534,534,534,2050
|
|
20230727,115900,619403411,534,534,534,534,25
|
|
20230727,115800,619390061,533,533,533,533,7003
|
|
20230727,115700,615657462,534,534,534,534,149
|
|
20230727,115600,615577896,534,534,534,534,1001
|
|
20230727,115500,615043362,534,534,534,534,1000
|
|
20230727,115400,614509362,534,534,534,534,904
|
|
20230727,115300,614026626,534,534,534,534,1350
|
|
20230727,115200,613305726,534,534,534,534,0
|
|
20230727,115100,613305726,534,533,534,533,30
|
|
20230727,115000,613289735,533,534,534,533,2
|
|
20230727,114900,613288668,534,534,534,534,1948
|
|
20230727,114800,612248436,533,534,534,533,88
|
|
20230727,114700,612201494,533,533,533,533,0
|
|
20230727,114600,612201494,533,533,533,533,3392
|
|
20230727,114500,610393558,533,533,533,533,1
|
|
20230727,114400,610393025,532,532,532,532,22
|
|
20230727,114300,610381321,533,533,533,533,0
|
|
20230727,114200,610381321,533,533,533,533,1
|
|
20230727,114100,610380788,533,532,533,532,102
|
|
20230727,114000,610326424,533,532,533,532,117
|
|
20230727,113900,610264179,532,532,532,532,101
|
|
20230727,113800,610210447,532,532,532,532,2
|
|
20230727,113700,610209383,532,530,532,530,2348
|
|
20230727,113600,608962247,532,532,532,532,0
|
|
20230727,113500,608962247,532,531,532,531,3376
|
|
20230727,113400,607169589,531,530,531,530,6082
|
|
20230727,113300,603943723,531,531,531,531,0
|
|
20230727,113200,603943723,531,531,531,531,7791
|
|
20230727,113100,599806702,532,532,532,532,0
|
|
20230727,113000,599806702,532,533,533,532,2719
|
|
20230727,112900,598360190,533,533,533,532,55
|
|
20230727,112800,598330876,533,533,533,533,663
|
|
20230727,112700,597977497,533,532,533,532,6625
|
|
20230727,112600,594447995,532,532,533,532,5879
|
|
20230727,112500,591320347,533,533,533,533,31
|
|
20230727,112400,591303824,533,533,533,533,311
|
|
20230727,112300,591138061,533,532,533,532,1205
|
|
20230727,112200,590496000,532,532,532,532,84
|
|
20230727,112100,590451312,532,533,533,532,376
|
|
20230727,112000,590250905,534,534,534,534,23
|
|
20230727,111900,590238623,532,533,533,532,5000
|
|
20230727,111800,587577625,533,533,533,533,2
|
|
20230727,111700,587576559,534,533,534,533,7966
|
|
20230727,111600,583328507,533,533,533,533,6156
|
|
20230727,111500,580047359,532,532,532,532,375
|
|
20230727,111400,579847859,532,533,533,532,301
|
|
20230727,111300,579687427,532,532,532,532,3000
|
|
20230727,111200,578091427,534,533,534,533,4049
|
|
20230727,111100,575932261,534,535,535,534,7269
|
|
20230727,111000,572045620,535,534,535,534,305
|
|
20230727,110900,571882745,534,536,536,534,40
|
|
20230727,110800,571861345,534,537,537,534,3153
|
|
20230727,110700,570175126,537,537,537,536,1017
|
|
20230727,110600,569629997,537,536,537,536,4592
|
|
20230727,110500,567168626,535,534,535,534,23393
|
|
20230727,110400,554671025,534,534,534,534,0
|
|
20230727,110300,554671025,534,534,534,534,2
|
|
20230727,110200,554669957,534,533,534,533,155
|
|
20230727,110100,554587340,533,535,535,533,277
|
|
20230727,110000,554439375,535,535,535,535,1
|
|
20230727,105900,554438840,535,535,535,535,503
|
|
20230727,105800,554169735,534,535,535,534,3505
|
|
20230727,105700,552297960,535,534,535,534,214
|
|
20230727,105600,552183683,534,534,534,534,0
|
|
20230727,105500,552183683,534,533,534,533,4822
|
|
20230727,105400,549608990,532,533,533,532,737
|
|
20230727,105300,549216900,533,533,533,533,55
|
|
20230727,105200,549187585,533,532,533,532,6199
|
|
20230727,105100,545883780,532,533,533,532,1026
|
|
20230727,105000,545337792,533,533,533,533,2
|
|
20230727,104900,545336726,533,532,533,532,91
|
|
20230727,104800,545288294,532,532,532,532,6334
|
|
20230727,104700,541918606,531,532,532,531,1835
|
|
20230727,104600,540944171,532,532,532,532,5013
|
|
20230727,104500,538277255,530,531,531,530,5625
|
|
20230727,104400,535293514,531,531,531,531,0
|
|
20230727,104300,535293514,531,531,531,531,0
|
|
20230727,104200,535293514,531,531,531,531,239
|
|
20230727,104100,535166605,531,531,531,531,8599
|
|
20230727,104000,530600536,531,530,531,530,6502
|
|
20230727,103900,527150601,529,529,529,529,800
|
|
20230727,103800,526727401,529,530,530,529,2215
|
|
20230727,103700,525555656,530,530,530,530,122
|
|
20230727,103600,525490996,529,530,530,529,494
|
|
20230727,103500,525229177,530,531,531,529,3630
|
|
20230727,103400,523303998,531,531,531,531,1106
|
|
20230727,103300,522716712,531,531,531,530,192
|
|
20230727,103200,522614761,531,529,531,529,18787
|
|
20230727,103100,512654857,529,529,529,529,1
|
|
20230727,103000,512654328,528,528,529,528,4837
|
|
20230727,102900,510096355,529,529,529,529,2
|
|
20230727,102800,510095297,528,528,528,528,400
|
|
20230727,102700,509884097,529,528,529,528,4182
|
|
20230727,102600,507675991,529,528,529,528,966
|
|
20230727,102500,507165442,529,529,529,529,0
|
|
20230727,102400,507165442,529,529,529,529,118
|
|
20230727,102300,507103020,529,529,529,529,5004
|
|
20230727,102200,504455904,529,529,529,529,19
|
|
20230727,102100,504445853,529,528,529,528,5486
|
|
20230727,102000,501545902,528,527,528,527,101
|
|
20230727,101900,501492674,528,527,528,527,3324
|
|
20230727,101800,499740925,526,528,528,526,2989
|
|
20230727,101700,498162823,528,528,528,528,20
|
|
20230727,101600,498152263,528,527,528,527,13324
|
|
20230727,101500,491123827,527,525,527,525,12811
|
|
20230727,101400,484395731,525,525,525,525,0
|
|
20230727,101300,484395731,525,525,525,525,330
|
|
20230727,101200,484222481,525,525,525,525,0
|
|
20230727,101100,484222481,525,525,525,525,566
|
|
20230727,101000,483925331,525,525,525,525,0
|
|
20230727,100900,483925331,525,525,525,525,2095
|
|
20230727,100800,482825456,524,525,525,524,2614
|
|
20230727,100700,481455106,525,525,525,525,20
|
|
20230727,100600,481444606,525,525,525,525,30
|
|
20230727,100500,481428856,525,526,526,525,9998
|
|
20230727,100400,476175116,527,527,527,526,114
|
|
20230727,100300,476115043,527,527,527,527,1132
|
|
20230727,100200,475518479,527,527,527,527,3576
|
|
20230727,100100,473633927,527,528,528,527,120
|
|
20230727,100000,473570581,527,527,527,527,2451
|
|
20230727,095900,472278904,526,526,526,526,3024
|
|
20230727,095800,470688280,526,526,526,526,1499
|
|
20230727,095700,469899806,526,525,526,524,2674
|
|
20230727,095600,468495438,525,525,525,525,147
|
|
20230727,095500,468418263,526,526,526,526,505
|
|
20230727,095400,468152633,525,525,525,525,103
|
|
20230727,095300,468098558,524,528,528,524,44260
|
|
20230727,095200,444833720,528,528,528,528,740
|
|
20230727,095100,444443000,528,528,528,528,476
|
|
20230727,095000,444191672,529,528,529,528,1010
|
|
20230727,094900,443658382,528,528,528,528,1244
|
|
20230727,094800,443001550,529,531,531,528,15300
|
|
20230727,094700,434904981,531,531,531,531,238
|
|
20230727,094600,434778603,531,531,531,531,51
|
|
20230727,094500,434751522,531,531,531,530,6836
|
|
20230727,094400,431122149,531,531,531,530,841
|
|
20230727,094300,430676414,531,531,532,531,2004
|
|
20230727,094200,429612286,531,529,531,529,948
|
|
20230727,094100,429108900,530,529,530,529,1588
|
|
20230727,094000,428267323,530,531,531,530,9159
|
|
20230727,093900,423412842,532,531,532,531,1501
|
|
20230727,093800,422615810,531,531,531,530,8865
|
|
20230727,093700,417914238,531,531,532,531,3812
|
|
20230727,093600,415890057,532,532,532,531,4089
|
|
20230727,093500,413716609,532,533,533,532,2078
|
|
20230727,093400,412611007,533,534,534,533,23
|
|
20230727,093300,412598747,534,534,534,533,10096
|
|
20230727,093200,407207484,532,534,534,532,6266
|
|
20230727,093100,403867161,534,533,534,531,5416
|
|
20230727,093000,400982201,533,531,533,531,2850
|
|
20230727,092900,399466825,532,533,533,532,9385
|
|
20230727,092800,394472922,534,532,534,532,7409
|
|
20230727,092700,390525440,531,532,532,531,6390
|
|
20230727,092600,387132349,532,533,533,532,7051
|
|
20230727,092500,383380259,534,532,534,532,4238
|
|
20230727,092400,381125587,532,532,534,532,9413
|
|
20230727,092300,376117867,534,533,534,533,16008
|
|
20230727,092200,367579264,533,533,533,531,30234
|
|
20230727,092100,351511989,533,533,533,530,17176
|
|
20230727,092000,342393292,534,534,535,532,3873
|
|
20230727,091900,340328584,533,537,537,533,14393
|
|
20230727,091800,332640800,536,543,543,536,16763
|
|
20230727,091700,323608651,543,545,545,543,3577
|
|
20230727,091600,321662398,545,543,545,541,17858
|
|
20230727,091500,311962034,541,549,549,541,14346
|
|
20230727,091400,304148611,549,551,551,544,22573
|
|
20230727,091300,291775633,551,532,553,532,92372
|
|
20230727,091200,241385467,532,532,532,532,3519
|
|
20230727,091100,239513359,532,535,535,532,808
|
|
20230727,091000,239081858,535,537,537,532,9912
|
|
20230727,090900,233780050,536,535,541,534,12288
|
|
20230727,090800,227193198,535,536,547,529,54274
|
|
20230727,090700,198173344,531,530,548,530,47324
|
|
20230727,090600,172635715,529,525,529,523,17765
|
|
20230727,090500,163300708,521,524,525,521,13169
|
|
20230727,090400,156396387,525,528,528,525,43745
|
|
20230727,090300,133397572,529,534,535,529,17781
|
|
20230727,090200,123927777,536,525,555,517,120168
|
|
20230727,090100,58390372,526,509,534,509,68031
|
|
20230727,090000,22738143,505,505,509,505,44919
|