649 lines
29 KiB
CSV
649 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194600,1299770421,606,606,606,606,1786
|
|
20230728,194500,1299770421,606,606,606,606,0
|
|
20230728,194400,1299770421,606,606,606,606,0
|
|
20230728,194300,1299770421,606,606,606,606,0
|
|
20230728,194200,1299770421,606,606,606,606,0
|
|
20230728,194100,1299770421,606,606,606,606,0
|
|
20230728,194000,1299770421,606,606,606,606,0
|
|
20230728,193900,1299770421,606,606,606,606,0
|
|
20230728,193800,1299770421,606,606,606,606,0
|
|
20230728,193700,1299770421,606,606,606,606,0
|
|
20230728,193600,1299770421,606,606,606,606,0
|
|
20230728,193500,1299770421,606,606,606,606,0
|
|
20230728,193400,1299770421,606,606,606,606,0
|
|
20230728,193300,1299770421,606,606,606,606,0
|
|
20230728,193200,1299770421,606,606,606,606,0
|
|
20230728,193100,1299770421,606,606,606,606,0
|
|
20230728,193000,1299770421,606,606,606,606,0
|
|
20230728,192900,1299770421,606,606,606,606,0
|
|
20230728,192800,1299770421,606,606,606,606,0
|
|
20230728,192700,1299770421,606,606,606,606,0
|
|
20230728,192600,1299770421,606,606,606,606,0
|
|
20230728,192500,1299770421,606,606,606,606,0
|
|
20230728,192400,1299770421,606,606,606,606,0
|
|
20230728,192300,1299770421,606,606,606,606,0
|
|
20230728,192200,1299770421,606,606,606,606,0
|
|
20230728,192100,1299770421,606,606,606,606,0
|
|
20230728,192000,1299770421,606,606,606,606,0
|
|
20230728,191900,1299770421,606,606,606,606,0
|
|
20230728,191800,1299770421,606,606,606,606,0
|
|
20230728,191700,1299770421,606,606,606,606,0
|
|
20230728,191600,1299770421,606,606,606,606,1786
|
|
20230728,191500,1299770421,606,606,606,606,0
|
|
20230728,191400,1299770421,606,606,606,606,0
|
|
20230728,191300,1299770421,606,606,606,606,0
|
|
20230728,191200,1299770421,606,606,606,606,0
|
|
20230728,191100,1299770421,606,606,606,606,0
|
|
20230728,191000,1299770421,606,606,606,606,0
|
|
20230728,190900,1299770421,606,606,606,606,0
|
|
20230728,190800,1299770421,606,606,606,606,0
|
|
20230728,190700,1299770421,606,606,606,606,0
|
|
20230728,190600,1299770421,606,606,606,606,0
|
|
20230728,190500,1299770421,606,606,606,606,0
|
|
20230728,190400,1299770421,606,606,606,606,0
|
|
20230728,190300,1299770421,606,606,606,606,0
|
|
20230728,190200,1299770421,606,606,606,606,0
|
|
20230728,190100,1299770421,606,606,606,606,0
|
|
20230728,190000,1299770421,606,606,606,606,0
|
|
20230728,185900,1299770421,606,606,606,606,0
|
|
20230728,185800,1299770421,606,606,606,606,0
|
|
20230728,185700,1299770421,606,606,606,606,0
|
|
20230728,185600,1299770421,606,606,606,606,0
|
|
20230728,185500,1299770421,606,606,606,606,0
|
|
20230728,185400,1299770421,606,606,606,606,0
|
|
20230728,185300,1299770421,606,606,606,606,0
|
|
20230728,185200,1299770421,606,606,606,606,0
|
|
20230728,185100,1299770421,606,606,606,606,0
|
|
20230728,185000,1299770421,606,606,606,606,0
|
|
20230728,184900,1299770421,606,606,606,606,0
|
|
20230728,184800,1299770421,606,606,606,606,0
|
|
20230728,184700,1299770421,606,606,606,606,0
|
|
20230728,184600,1299770421,606,606,606,606,1786
|
|
20230728,184500,1299770421,606,606,606,606,0
|
|
20230728,184400,1299770421,606,606,606,606,0
|
|
20230728,184300,1299770421,606,606,606,606,0
|
|
20230728,184200,1299770421,606,606,606,606,0
|
|
20230728,184100,1299770421,606,606,606,606,0
|
|
20230728,184000,1299770421,606,606,606,606,0
|
|
20230728,183900,1299770421,606,606,606,606,0
|
|
20230728,183800,1299770421,606,606,606,606,0
|
|
20230728,183700,1299770421,606,606,606,606,0
|
|
20230728,183600,1299770421,606,606,606,606,0
|
|
20230728,183500,1299770421,606,606,606,606,0
|
|
20230728,183400,1299770421,606,606,606,606,0
|
|
20230728,183300,1299770421,606,606,606,606,0
|
|
20230728,183200,1299770421,606,606,606,606,0
|
|
20230728,183100,1299770421,606,606,606,606,0
|
|
20230728,183000,1299770421,606,606,606,606,0
|
|
20230728,182900,1299770421,606,606,606,606,0
|
|
20230728,182800,1299770421,606,606,606,606,0
|
|
20230728,182700,1299770421,606,606,606,606,0
|
|
20230728,182600,1299770421,606,606,606,606,0
|
|
20230728,182500,1299770421,606,606,606,606,0
|
|
20230728,182400,1299770421,606,606,606,606,0
|
|
20230728,182300,1299770421,606,606,606,606,0
|
|
20230728,182200,1299770421,606,606,606,606,0
|
|
20230728,182100,1299770421,606,606,606,606,0
|
|
20230728,182000,1299770421,606,606,606,606,0
|
|
20230728,181900,1299770421,606,606,606,606,0
|
|
20230728,181800,1299770421,606,606,606,606,0
|
|
20230728,181700,1299770421,606,606,606,606,0
|
|
20230728,181600,1299770421,606,606,606,606,1786
|
|
20230728,181500,1299770421,606,606,606,606,0
|
|
20230728,181400,1299770421,606,606,606,606,0
|
|
20230728,181300,1299770421,606,606,606,606,0
|
|
20230728,181200,1299770421,606,606,606,606,0
|
|
20230728,181100,1299770421,606,606,606,606,0
|
|
20230728,181000,1299770421,606,606,606,606,0
|
|
20230728,180900,1299770421,606,606,606,606,0
|
|
20230728,180800,1299770421,606,606,606,606,0
|
|
20230728,180700,1299770421,606,606,606,606,0
|
|
20230728,180600,1299770421,606,606,606,606,0
|
|
20230728,180500,1299770421,606,606,606,606,0
|
|
20230728,180400,1299770421,606,606,606,606,0
|
|
20230728,180300,1299770421,606,606,606,606,0
|
|
20230728,180200,1299770421,606,606,606,606,0
|
|
20230728,180100,1299770421,606,606,606,606,0
|
|
20230728,180000,1299770421,606,606,606,606,0
|
|
20230728,175900,1299770421,606,606,606,606,0
|
|
20230728,175800,1299770421,606,606,606,606,0
|
|
20230728,175700,1299770421,606,606,606,606,0
|
|
20230728,175600,1299770421,606,606,606,606,0
|
|
20230728,175500,1299770421,606,606,606,606,0
|
|
20230728,175400,1299770421,606,606,606,606,0
|
|
20230728,175300,1299770421,606,606,606,606,0
|
|
20230728,175200,1299770421,606,606,606,606,0
|
|
20230728,175100,1299770421,606,606,606,606,0
|
|
20230728,175000,1299770421,606,606,606,606,0
|
|
20230728,174900,1299770421,606,606,606,606,0
|
|
20230728,174800,1299770421,606,606,606,606,0
|
|
20230728,174700,1299770421,606,606,606,606,0
|
|
20230728,174600,1299770421,606,606,606,606,1786
|
|
20230728,174500,1299770421,606,606,606,606,0
|
|
20230728,174400,1299770421,606,606,606,606,0
|
|
20230728,174300,1299770421,606,606,606,606,0
|
|
20230728,174200,1299770421,606,606,606,606,0
|
|
20230728,174100,1299770421,606,606,606,606,0
|
|
20230728,174000,1299770421,606,606,606,606,0
|
|
20230728,173900,1299770421,606,606,606,606,0
|
|
20230728,173800,1299770421,606,606,606,606,0
|
|
20230728,173700,1299770421,606,606,606,606,0
|
|
20230728,173600,1299770421,606,606,606,606,0
|
|
20230728,173500,1299770421,606,606,606,606,0
|
|
20230728,173400,1299770421,606,606,606,606,0
|
|
20230728,173300,1299770421,606,606,606,606,0
|
|
20230728,173200,1299770421,606,606,606,606,0
|
|
20230728,173100,1299770421,606,606,606,606,0
|
|
20230728,173000,1299770421,606,606,606,606,0
|
|
20230728,172900,1299770421,606,606,606,606,0
|
|
20230728,172800,1299770421,606,606,606,606,0
|
|
20230728,172700,1299770421,606,606,606,606,0
|
|
20230728,172600,1299770421,606,606,606,606,0
|
|
20230728,172500,1299770421,606,606,606,606,0
|
|
20230728,172400,1299770421,606,606,606,606,0
|
|
20230728,172300,1299770421,606,606,606,606,0
|
|
20230728,172200,1299770421,606,606,606,606,0
|
|
20230728,172100,1299770421,606,606,606,606,0
|
|
20230728,172000,1299770421,606,606,606,606,0
|
|
20230728,171900,1299770421,606,606,606,606,0
|
|
20230728,171800,1299770421,606,606,606,606,0
|
|
20230728,171700,1299770421,606,606,606,606,0
|
|
20230728,171600,1299770421,606,606,606,606,1786
|
|
20230728,171500,1299770421,606,606,606,606,0
|
|
20230728,171400,1299770421,606,606,606,606,0
|
|
20230728,171300,1299770421,606,606,606,606,0
|
|
20230728,171200,1299770421,606,606,606,606,0
|
|
20230728,171100,1299770421,606,606,606,606,0
|
|
20230728,171000,1299770421,606,606,606,606,0
|
|
20230728,170900,1299770421,606,606,606,606,0
|
|
20230728,170800,1299770421,606,606,606,606,0
|
|
20230728,170700,1299770421,606,606,606,606,0
|
|
20230728,170600,1299770421,606,606,606,606,0
|
|
20230728,170500,1299770421,606,606,606,606,0
|
|
20230728,170400,1299770421,606,606,606,606,0
|
|
20230728,170300,1299770421,606,606,606,606,0
|
|
20230728,170200,1299770421,606,606,606,606,0
|
|
20230728,170100,1299770421,606,606,606,606,0
|
|
20230728,170000,1299770421,606,606,606,606,0
|
|
20230728,165900,1299770421,606,606,606,606,0
|
|
20230728,165800,1299770421,606,606,606,606,0
|
|
20230728,165700,1299770421,606,606,606,606,0
|
|
20230728,165600,1299770421,606,606,606,606,0
|
|
20230728,165500,1299770421,606,606,606,606,0
|
|
20230728,165400,1299770421,606,606,606,606,0
|
|
20230728,165300,1299770421,606,606,606,606,0
|
|
20230728,165200,1299770421,606,606,606,606,0
|
|
20230728,165100,1299770421,606,606,606,606,0
|
|
20230728,165000,1299770421,606,606,606,606,0
|
|
20230728,164900,1299770421,606,606,606,606,0
|
|
20230728,164800,1299770421,606,606,606,606,0
|
|
20230728,164700,1299770421,606,606,606,606,0
|
|
20230728,164600,1299770421,606,606,606,606,1786
|
|
20230728,164500,1299770421,606,606,606,606,0
|
|
20230728,164400,1299770421,606,606,606,606,0
|
|
20230728,164300,1299770421,606,606,606,606,0
|
|
20230728,164200,1299770421,606,606,606,606,0
|
|
20230728,164100,1299770421,606,606,606,606,0
|
|
20230728,164000,1299770421,606,606,606,606,0
|
|
20230728,163900,1299770421,606,606,606,606,0
|
|
20230728,163800,1299770421,606,606,606,606,0
|
|
20230728,163700,1299770421,606,606,606,606,0
|
|
20230728,163600,1299770421,606,606,606,606,0
|
|
20230728,163500,1299770421,606,606,606,606,0
|
|
20230728,163400,1299770421,606,606,606,606,0
|
|
20230728,163300,1299770421,606,606,606,606,0
|
|
20230728,163200,1299770421,606,606,606,606,0
|
|
20230728,163100,1299770421,606,606,606,606,0
|
|
20230728,163000,1299770421,606,606,606,606,0
|
|
20230728,162900,1299770421,606,606,606,606,0
|
|
20230728,162800,1299770421,606,606,606,606,0
|
|
20230728,162700,1299770421,606,606,606,606,0
|
|
20230728,162600,1299770421,606,606,606,606,0
|
|
20230728,162500,1299770421,606,606,606,606,0
|
|
20230728,162400,1299770421,606,606,606,606,0
|
|
20230728,162300,1299770421,606,606,606,606,0
|
|
20230728,162200,1299770421,606,606,606,606,0
|
|
20230728,162100,1299770421,606,606,606,606,0
|
|
20230728,162000,1299770421,606,606,606,606,0
|
|
20230728,161900,1299770421,606,606,606,606,0
|
|
20230728,161800,1299770421,606,606,606,606,0
|
|
20230728,161700,1299770421,606,606,606,606,0
|
|
20230728,161600,1299770421,606,606,606,606,1786
|
|
20230728,161500,1299770421,606,606,606,606,0
|
|
20230728,161400,1299770421,606,606,606,606,0
|
|
20230728,161300,1299770421,606,606,606,606,0
|
|
20230728,161200,1299770421,606,606,606,606,0
|
|
20230728,161100,1299770421,606,606,606,606,0
|
|
20230728,161000,1299770421,606,606,606,606,0
|
|
20230728,160900,1299770421,606,606,606,606,0
|
|
20230728,160800,1299770421,606,606,606,606,0
|
|
20230728,160700,1299770421,606,606,606,606,0
|
|
20230728,160600,1299770421,606,606,606,606,0
|
|
20230728,160500,1299770421,606,606,606,606,0
|
|
20230728,160400,1299770421,606,606,606,606,0
|
|
20230728,160300,1299770421,606,606,606,606,0
|
|
20230728,160200,1299770421,606,606,606,606,0
|
|
20230728,160100,1299770421,606,606,606,606,0
|
|
20230728,160000,1299770421,606,606,606,606,0
|
|
20230728,155900,1299770421,606,606,606,606,0
|
|
20230728,155800,1299770421,606,606,606,606,0
|
|
20230728,155700,1299770421,606,606,606,606,0
|
|
20230728,155600,1299770421,606,606,606,606,0
|
|
20230728,155500,1299770421,606,606,606,606,0
|
|
20230728,155400,1299770421,606,606,606,606,0
|
|
20230728,155300,1299770421,606,606,606,606,0
|
|
20230728,155200,1299770421,606,606,606,606,0
|
|
20230728,155100,1299770421,606,606,606,606,0
|
|
20230728,155000,1299770421,606,606,606,606,0
|
|
20230728,154900,1299770421,606,606,606,606,0
|
|
20230728,154800,1299770421,606,606,606,606,0
|
|
20230728,154700,1299770421,606,606,606,606,0
|
|
20230728,154600,1299770421,606,606,606,606,1786
|
|
20230728,154500,1299770421,606,606,606,606,0
|
|
20230728,154400,1299770421,606,606,606,606,0
|
|
20230728,154300,1299770421,606,606,606,606,0
|
|
20230728,154200,1299770421,606,606,606,606,0
|
|
20230728,154100,1299770421,606,606,606,606,0
|
|
20230728,154000,1299770421,606,606,606,606,0
|
|
20230728,153900,1299770421,606,606,606,606,0
|
|
20230728,153800,1299770421,606,606,606,606,0
|
|
20230728,153700,1299770421,606,606,606,606,0
|
|
20230728,153600,1299770421,606,606,606,606,0
|
|
20230728,153500,1299770421,606,606,606,606,0
|
|
20230728,153400,1299770421,606,606,606,606,0
|
|
20230728,153300,1299770421,606,606,606,606,0
|
|
20230728,153200,1299770421,606,606,606,606,0
|
|
20230728,153100,1299770421,606,606,606,606,0
|
|
20230728,153000,1299770421,606,606,606,606,1786
|
|
20230728,152900,1298688105,607,607,607,607,0
|
|
20230728,152800,1298688105,607,607,607,607,0
|
|
20230728,152700,1298688105,607,607,607,607,0
|
|
20230728,152600,1298688105,607,607,607,607,0
|
|
20230728,152500,1298688105,607,607,607,607,0
|
|
20230728,152400,1298688105,607,607,607,607,0
|
|
20230728,152300,1298688105,607,607,607,607,0
|
|
20230728,152200,1298688105,607,607,607,607,0
|
|
20230728,152100,1298688105,607,607,607,607,0
|
|
20230728,152000,1298688105,607,607,607,607,0
|
|
20230728,151900,1298688105,607,608,608,607,3839
|
|
20230728,151800,1296356668,608,608,608,608,11306
|
|
20230728,151700,1289482620,608,608,608,608,1
|
|
20230728,151600,1289482012,607,608,608,607,241
|
|
20230728,151500,1289335594,608,608,608,608,5895
|
|
20230728,151400,1285751434,608,608,608,608,14
|
|
20230728,151300,1285742922,608,608,608,608,900
|
|
20230728,151200,1285195722,608,607,608,607,932
|
|
20230728,151100,1284629492,608,608,608,608,8
|
|
20230728,151000,1284624628,608,608,608,608,3812
|
|
20230728,150900,1282306932,608,608,608,608,1000
|
|
20230728,150800,1281698932,608,607,608,607,501
|
|
20230728,150700,1281394824,609,608,609,608,1266
|
|
20230728,150600,1280623887,608,608,608,608,102
|
|
20230728,150500,1280561871,608,608,608,608,3313
|
|
20230728,150400,1278547567,609,609,609,609,60
|
|
20230728,150300,1278511027,609,609,609,609,0
|
|
20230728,150200,1278511027,609,609,609,609,622
|
|
20230728,150100,1278132229,608,608,608,608,0
|
|
20230728,150000,1278132229,608,608,609,608,4743
|
|
20230728,145900,1275248240,608,608,608,608,4
|
|
20230728,145800,1275245808,608,608,608,608,1000
|
|
20230728,145700,1274637808,607,607,607,607,1023
|
|
20230728,145600,1274016847,607,607,607,607,3
|
|
20230728,145500,1274015026,607,606,607,606,1009
|
|
20230728,145400,1273402572,607,607,607,607,1000
|
|
20230728,145300,1272795572,606,606,606,606,4
|
|
20230728,145200,1272793148,605,608,608,605,416
|
|
20230728,145100,1272541222,607,608,608,607,2004
|
|
20230728,145000,1271323790,608,607,608,607,3469
|
|
20230728,144900,1269215638,608,608,608,608,1847
|
|
20230728,144800,1268092662,607,606,607,606,3501
|
|
20230728,144700,1265968555,606,604,606,604,3003
|
|
20230728,144600,1264151735,602,605,605,602,1737
|
|
20230728,144500,1263103925,606,605,606,605,1083
|
|
20230728,144400,1262447708,606,608,608,605,3723
|
|
20230728,144300,1260188285,608,607,608,606,1106
|
|
20230728,144200,1259516845,606,608,608,606,600
|
|
20230728,144100,1259153045,608,606,608,606,3737
|
|
20230728,144000,1256888413,608,608,608,607,1056
|
|
20230728,143900,1256247365,609,608,610,607,82163
|
|
20230728,143800,1206169953,608,605,608,604,7001
|
|
20230728,143700,1201939035,605,603,607,603,5764
|
|
20230728,143600,1198446307,602,607,608,602,51134
|
|
20230728,143500,1167419166,606,606,606,605,53337
|
|
20230728,143400,1135148481,606,603,608,603,43325
|
|
20230728,143300,1108893074,604,604,604,604,1085
|
|
20230728,143200,1108237734,603,603,603,603,5
|
|
20230728,143100,1108234719,604,604,604,604,1002
|
|
20230728,143000,1107629511,604,603,604,603,1228
|
|
20230728,142900,1106888299,603,603,603,603,1024
|
|
20230728,142800,1106270827,604,604,604,603,2595
|
|
20230728,142700,1104705947,604,604,604,604,1000
|
|
20230728,142600,1104101947,604,604,604,604,1201
|
|
20230728,142500,1103376543,604,604,604,604,115
|
|
20230728,142400,1103307083,604,604,604,604,1000
|
|
20230728,142300,1102703083,604,604,604,604,815
|
|
20230728,142200,1102210823,603,603,604,603,7332
|
|
20230728,142100,1097789616,603,603,604,603,1303
|
|
20230728,142000,1097002807,604,605,606,603,7158
|
|
20230728,141900,1092680465,605,605,605,605,1000
|
|
20230728,141800,1092075465,605,604,605,604,113
|
|
20230728,141700,1092007211,604,605,605,604,332
|
|
20230728,141600,1091806681,605,603,605,603,1211
|
|
20230728,141500,1091076026,602,602,602,602,43
|
|
20230728,141400,1091050140,601,601,601,601,200
|
|
20230728,141300,1090929940,601,600,601,600,2514
|
|
20230728,141200,1089420791,599,602,602,599,8401
|
|
20230728,141100,1084378085,602,602,602,602,1086
|
|
20230728,141000,1083724313,602,601,602,600,15332
|
|
20230728,140900,1074521812,601,602,602,601,1205
|
|
20230728,140800,1073796593,602,604,604,602,7818
|
|
20230728,140700,1069080629,605,605,605,605,2595
|
|
20230728,140600,1067510654,606,606,606,606,1840
|
|
20230728,140500,1066395614,606,606,606,606,42
|
|
20230728,140400,1066370162,606,606,606,606,1835
|
|
20230728,140300,1065258152,605,606,606,605,1307
|
|
20230728,140200,1064466416,606,606,606,606,1006
|
|
20230728,140100,1063856780,606,606,606,606,101
|
|
20230728,140000,1063795574,606,605,606,605,1005
|
|
20230728,135900,1063186549,606,605,606,605,84
|
|
20230728,135800,1063135728,604,604,604,604,3
|
|
20230728,135700,1063133916,603,605,605,603,3000
|
|
20230728,135600,1061322966,605,606,606,605,2070
|
|
20230728,135500,1060068596,606,606,606,606,17619
|
|
20230728,135400,1049391482,606,605,606,605,20
|
|
20230728,135300,1049379364,605,606,607,605,11668
|
|
20230728,135200,1042312519,606,606,606,606,1020
|
|
20230728,135100,1041694399,606,606,606,606,0
|
|
20230728,135000,1041694399,606,605,606,605,3225
|
|
20230728,134900,1039742189,606,606,606,606,1030
|
|
20230728,134800,1039118009,606,605,606,605,196
|
|
20230728,134700,1038999428,606,606,607,606,1127
|
|
20230728,134600,1038316371,606,606,606,606,5099
|
|
20230728,134500,1035226377,606,607,607,606,1207
|
|
20230728,134400,1034493929,606,606,606,606,5424
|
|
20230728,134300,1031206985,606,606,606,605,1192
|
|
20230728,134200,1030484642,606,606,606,606,2015
|
|
20230728,134100,1029263552,606,606,606,606,467
|
|
20230728,134000,1028980550,606,605,606,605,1005
|
|
20230728,133900,1028371525,606,606,606,606,1007
|
|
20230728,133800,1027761283,606,606,606,606,1000
|
|
20230728,133700,1027155283,606,606,606,606,100
|
|
20230728,133600,1027094683,606,605,606,605,2730
|
|
20230728,133500,1025441308,605,606,606,605,3092
|
|
20230728,133400,1023567607,606,606,606,606,304
|
|
20230728,133300,1023383383,606,606,606,605,1260
|
|
20230728,133200,1022619883,606,606,606,606,1105
|
|
20230728,133100,1021950253,606,605,606,605,11123
|
|
20230728,133000,1015217445,603,605,605,603,11991
|
|
20230728,132900,1007975238,605,604,605,604,36715
|
|
20230728,132800,985783826,603,603,603,603,10025
|
|
20230728,132700,979738751,602,602,602,602,80
|
|
20230728,132600,979690591,603,603,603,603,1000
|
|
20230728,132500,979087591,603,603,603,603,1000
|
|
20230728,132400,978484591,603,603,603,603,0
|
|
20230728,132300,978484591,603,603,603,603,1048
|
|
20230728,132200,977852647,603,604,604,603,3501
|
|
20230728,132100,975740544,603,603,603,603,8999
|
|
20230728,132000,970314147,603,603,603,603,1
|
|
20230728,131900,970313544,602,602,602,602,200
|
|
20230728,131800,970193144,603,603,603,603,1150
|
|
20230728,131700,969499694,602,602,602,602,0
|
|
20230728,131600,969499694,602,602,602,602,1000
|
|
20230728,131500,968897694,601,601,601,601,626
|
|
20230728,131400,968521468,600,601,601,600,1954
|
|
20230728,131300,967347968,601,601,601,601,0
|
|
20230728,131200,967347968,601,600,601,600,3105
|
|
20230728,131100,965483968,601,600,601,600,1155
|
|
20230728,131000,964789818,601,601,601,601,41
|
|
20230728,130900,964765177,601,601,601,601,1002
|
|
20230728,130800,964162975,601,600,601,600,1050
|
|
20230728,130700,963531975,601,601,601,601,552
|
|
20230728,130600,963200223,601,601,601,601,793
|
|
20230728,130500,962723630,602,602,602,602,1591
|
|
20230728,130400,961765848,603,603,603,603,0
|
|
20230728,130300,961765848,603,603,603,603,1683
|
|
20230728,130200,960750999,604,604,604,604,172
|
|
20230728,130100,960647111,604,604,604,604,23
|
|
20230728,130000,960633219,604,604,604,604,51
|
|
20230728,125900,960602415,604,604,604,604,98
|
|
20230728,125800,960543223,604,603,604,603,3077
|
|
20230728,125700,958685498,603,603,603,603,5000
|
|
20230728,125600,955670498,603,602,603,602,3125
|
|
20230728,125500,953789238,602,602,602,602,0
|
|
20230728,125400,953789238,602,601,602,601,21
|
|
20230728,125300,953776612,602,600,602,600,10415
|
|
20230728,125200,947522597,600,600,600,600,3217
|
|
20230728,125100,945592397,600,600,600,600,150
|
|
20230728,125000,945502397,600,601,601,600,10268
|
|
20230728,124900,939341412,601,602,602,601,17
|
|
20230728,124800,939331194,600,600,600,600,1555
|
|
20230728,124700,938398194,600,601,601,600,5000
|
|
20230728,124600,935397401,601,601,601,601,0
|
|
20230728,124500,935397401,601,602,602,601,6150
|
|
20230728,124400,931696101,602,602,602,602,56
|
|
20230728,124300,931662389,602,601,602,601,36
|
|
20230728,124200,931640752,601,602,602,601,1704
|
|
20230728,124100,930614945,601,601,601,601,60
|
|
20230728,124000,930578885,601,601,601,601,9379
|
|
20230728,123900,924942106,601,601,601,601,2015
|
|
20230728,123800,923731091,601,601,601,601,46
|
|
20230728,123700,923703445,601,601,601,601,34
|
|
20230728,123600,923683011,603,601,603,601,4836
|
|
20230728,123500,920775547,601,603,603,601,367
|
|
20230728,123400,920554948,603,603,603,603,211
|
|
20230728,123300,920427715,603,603,603,603,52
|
|
20230728,123200,920396359,603,603,603,603,30
|
|
20230728,123100,920378269,601,602,603,601,112
|
|
20230728,123000,920310753,601,601,601,601,80
|
|
20230728,122900,920262673,602,600,602,600,601
|
|
20230728,122800,919901971,600,600,600,600,500
|
|
20230728,122700,919601971,600,604,604,600,23253
|
|
20230728,122600,905636511,603,603,603,603,66
|
|
20230728,122500,905596713,603,603,603,603,3441
|
|
20230728,122400,903521790,603,603,603,603,500
|
|
20230728,122300,903220290,604,604,604,604,5
|
|
20230728,122200,903217270,604,604,604,604,30
|
|
20230728,122100,903199150,604,604,604,604,12
|
|
20230728,122000,903191902,603,604,604,603,1534
|
|
20230728,121900,902266699,604,604,604,604,10
|
|
20230728,121800,902260659,604,604,604,604,0
|
|
20230728,121700,902260659,604,604,604,602,13353
|
|
20230728,121600,894208301,604,604,604,604,5005
|
|
20230728,121500,891185281,604,604,604,604,11038
|
|
20230728,121400,884518329,604,605,605,604,305
|
|
20230728,121300,884333809,605,605,605,605,1500
|
|
20230728,121200,883426309,605,605,605,605,186
|
|
20230728,121100,883313779,605,605,605,605,500
|
|
20230728,121000,883011279,605,606,606,605,6
|
|
20230728,120900,883007648,606,606,606,606,59
|
|
20230728,120800,882971894,606,606,606,606,110
|
|
20230728,120700,882905234,604,607,607,604,16359
|
|
20230728,120600,872988071,607,606,607,605,25588
|
|
20230728,120500,857483190,605,605,605,605,0
|
|
20230728,120400,857483190,605,605,605,605,1000
|
|
20230728,120300,856878190,605,605,605,604,2511
|
|
20230728,120200,855360735,605,604,605,604,36208
|
|
20230728,120100,833463188,604,604,604,603,768
|
|
20230728,120000,832999320,604,604,604,604,4
|
|
20230728,115900,832996904,603,603,603,603,500
|
|
20230728,115800,832695404,603,603,603,603,21
|
|
20230728,115700,832682741,603,602,603,602,10001
|
|
20230728,115600,826662138,602,602,602,602,0
|
|
20230728,115500,826662138,602,602,602,602,6866
|
|
20230728,115400,822528806,602,603,603,602,10812
|
|
20230728,115300,816012325,603,603,603,603,2057
|
|
20230728,115200,814771954,603,603,603,603,339
|
|
20230728,115100,814567537,603,602,603,602,10362
|
|
20230728,115000,808323639,602,602,602,602,0
|
|
20230728,114900,808323639,602,602,602,602,3000
|
|
20230728,114800,806517639,603,603,603,603,166
|
|
20230728,114700,806417541,603,602,603,602,338
|
|
20230728,114600,806214027,603,603,603,603,500
|
|
20230728,114500,805912527,603,603,603,603,1007
|
|
20230728,114400,805305306,604,603,604,603,8
|
|
20230728,114300,805300479,604,603,604,603,2504
|
|
20230728,114200,803790483,603,603,603,603,84
|
|
20230728,114100,803739831,603,603,603,603,7
|
|
20230728,114000,803735610,604,604,604,604,2997
|
|
20230728,113900,801925422,604,603,604,601,13081
|
|
20230728,113800,794036777,603,603,603,603,224
|
|
20230728,113700,793901705,602,601,602,601,12265
|
|
20230728,113600,786518275,602,602,602,601,1334
|
|
20230728,113500,785715308,600,600,600,600,101
|
|
20230728,113400,785654708,600,600,600,600,100
|
|
20230728,113300,785594708,600,602,602,600,10989
|
|
20230728,113200,778980366,602,602,602,602,135
|
|
20230728,113100,778899096,602,601,602,601,42
|
|
20230728,113000,778873852,601,599,601,599,31113
|
|
20230728,112900,760211152,598,598,598,598,0
|
|
20230728,112800,760211152,598,598,598,598,654
|
|
20230728,112700,759820060,598,598,598,598,86
|
|
20230728,112600,759768632,598,598,598,598,1086
|
|
20230728,112500,759119204,598,598,598,598,5
|
|
20230728,112400,759116214,598,598,598,598,0
|
|
20230728,112300,759116214,598,597,598,597,945
|
|
20230728,112200,758551118,597,597,597,597,0
|
|
20230728,112100,758551118,597,597,597,597,0
|
|
20230728,112000,758551118,597,596,597,596,344
|
|
20230728,111900,758345789,597,598,598,597,740
|
|
20230728,111800,757903999,598,597,598,597,1110
|
|
20230728,111700,757240868,597,598,598,597,1156
|
|
20230728,111600,756549583,598,599,599,598,1661
|
|
20230728,111500,755554647,598,597,598,597,4110
|
|
20230728,111400,753097611,597,595,597,595,6347
|
|
20230728,111300,749317146,595,597,597,595,30040
|
|
20230728,111200,731397982,597,597,597,597,0
|
|
20230728,111100,731397982,597,597,598,597,523
|
|
20230728,111000,731085750,600,600,600,600,332
|
|
20230728,110900,730886550,596,596,596,596,0
|
|
20230728,110800,730886550,596,598,598,596,18527
|
|
20230728,110700,719833588,597,598,598,597,6445
|
|
20230728,110600,715985367,598,600,600,598,11884
|
|
20230728,110500,708866613,600,601,601,600,10283
|
|
20230728,110400,702690815,601,601,601,601,101
|
|
20230728,110300,702630114,601,604,605,600,14934
|
|
20230728,110200,693633106,605,604,605,604,200
|
|
20230728,110100,693512107,604,602,604,602,29634
|
|
20230728,110000,675637480,602,598,602,598,111453
|
|
20230728,105900,608747583,598,599,599,598,5138
|
|
20230728,105800,605672352,599,599,599,599,60
|
|
20230728,105700,605636412,600,600,601,599,9602
|
|
20230728,105600,599884446,601,601,601,600,507
|
|
20230728,105500,599580222,601,598,602,598,10464
|
|
20230728,105400,593296424,598,597,598,597,3065
|
|
20230728,105300,591463650,597,597,598,597,426
|
|
20230728,105200,591208994,597,597,597,597,2085
|
|
20230728,105100,589964249,597,598,598,597,18
|
|
20230728,105000,589953500,598,598,598,598,200
|
|
20230728,104900,589833900,598,596,598,596,206
|
|
20230728,104800,589711112,596,597,597,596,1497
|
|
20230728,104700,588817873,597,598,598,597,2361
|
|
20230728,104600,587406128,598,598,598,598,1183
|
|
20230728,104500,586698694,598,598,598,598,370
|
|
20230728,104400,586477434,598,598,598,598,0
|
|
20230728,104300,586477434,598,597,599,597,10118
|
|
20230728,104200,580427120,597,597,597,597,2016
|
|
20230728,104100,579223568,597,598,598,597,294
|
|
20230728,104000,579047844,598,598,598,598,895
|
|
20230728,103900,578512634,597,594,597,593,8495
|
|
20230728,103800,573444143,594,598,598,594,14338
|
|
20230728,103700,564910079,598,598,598,598,310
|
|
20230728,103600,564724699,598,597,598,597,3583
|
|
20230728,103500,562582243,597,598,598,597,845
|
|
20230728,103400,562077476,598,598,598,598,496
|
|
20230728,103300,561780868,599,600,600,599,5214
|
|
20230728,103200,558656328,602,602,602,602,102
|
|
20230728,103100,558594924,602,601,602,600,31
|
|
20230728,103000,558576302,600,600,601,600,2212
|
|
20230728,102900,557249092,601,601,601,601,190
|
|
20230728,102800,557134902,601,601,601,601,0
|
|
20230728,102700,557134902,601,599,601,599,7863
|
|
20230728,102600,552417627,600,602,602,600,7531
|
|
20230728,102500,547897630,602,604,604,602,670
|
|
20230728,102400,547493098,604,604,604,603,3131
|
|
20230728,102300,545602769,604,606,606,604,16582
|
|
20230728,102200,535570729,605,605,605,604,12333
|
|
20230728,102100,528118441,605,604,606,604,9604
|
|
20230728,102000,522311039,604,605,606,603,18441
|
|
20230728,101900,511179688,605,603,605,601,16915
|
|
20230728,101800,500964972,603,603,605,603,7839
|
|
20230728,101700,496229933,603,605,605,603,8607
|
|
20230728,101600,491033981,604,600,605,600,79434
|
|
20230728,101500,443223592,600,599,600,599,290
|
|
20230728,101400,443049741,599,597,599,597,23025
|
|
20230728,101300,429272351,597,597,598,597,8329
|
|
20230728,101200,424298420,597,595,598,595,10425
|
|
20230728,101100,418084737,596,596,596,596,2245
|
|
20230728,101000,416746717,595,591,595,591,74292
|
|
20230728,100900,372669806,592,592,592,591,4935
|
|
20230728,100800,369748386,592,593,593,592,7041
|
|
20230728,100700,365580090,593,592,593,592,612
|
|
20230728,100600,365217785,592,593,593,592,1463
|
|
20230728,100500,364351231,592,592,592,592,1
|
|
20230728,100400,364350639,592,591,592,591,2688
|
|
20230728,100300,362759844,592,592,592,591,2423
|
|
20230728,100200,361325923,593,593,593,593,1851
|
|
20230728,100100,360228280,593,592,593,592,13958
|
|
20230728,100000,351962510,592,592,592,591,2423
|
|
20230728,095900,350530515,591,590,591,590,8438
|
|
20230728,095800,345550657,589,587,589,587,6222
|
|
20230728,095700,341891359,587,586,587,586,6869
|
|
20230728,095600,337859668,586,586,587,586,1536
|
|
20230728,095500,336959563,586,588,588,586,4855
|
|
20230728,095400,334108229,588,588,588,586,120
|
|
20230728,095300,334037869,588,588,588,588,739
|
|
20230728,095200,333603337,585,588,588,585,12002
|
|
20230728,095100,326580348,588,590,590,588,2134
|
|
20230728,095000,325323376,590,589,590,589,26001
|
|
20230728,094900,309982888,589,587,589,585,30687
|
|
20230728,094800,291947006,588,584,588,584,15652
|
|
20230728,094700,282771546,583,583,585,583,11913
|
|
20230728,094600,275820555,582,582,582,581,211
|
|
20230728,094500,275697952,583,585,585,580,110253
|
|
20230728,094400,211624368,583,583,584,583,12313
|
|
20230728,094300,204442287,583,584,584,583,2971
|
|
20230728,094200,202708673,584,584,584,584,514
|
|
20230728,094100,202408497,585,586,586,585,266
|
|
20230728,094000,202252886,584,587,587,584,12972
|
|
20230728,093900,194653537,585,585,585,585,823
|
|
20230728,093800,194172082,584,584,584,584,214
|
|
20230728,093700,194047106,584,585,585,584,460
|
|
20230728,093600,193778356,584,584,585,584,482
|
|
20230728,093500,193496853,584,587,587,584,2727
|
|
20230728,093400,191901913,587,588,588,586,4960
|
|
20230728,093300,188993220,588,586,588,586,14396
|
|
20230728,093200,180550568,586,586,586,585,873
|
|
20230728,093100,180039690,587,585,587,585,8337
|
|
20230728,093000,175161407,584,584,584,582,8170
|
|
20230728,092900,170391829,584,583,584,583,615
|
|
20230728,092800,170033279,583,583,583,583,141
|
|
20230728,092700,169951076,584,584,584,584,7286
|
|
20230728,092600,165696052,584,584,584,584,23
|
|
20230728,092500,165682620,584,584,584,584,168
|
|
20230728,092400,165584508,585,583,585,581,4991
|
|
20230728,092300,162672104,583,583,583,583,0
|
|
20230728,092200,162672104,583,583,583,583,8934
|
|
20230728,092100,157463582,581,581,585,581,1571
|
|
20230728,092000,156546589,581,582,584,580,15712
|
|
20230728,091900,147406074,583,587,587,583,2966
|
|
20230728,091800,145676017,587,586,587,586,360
|
|
20230728,091700,145464712,587,587,587,587,41
|
|
20230728,091600,145440645,587,585,587,583,1414
|
|
20230728,091500,144616255,585,586,586,585,15484
|
|
20230728,091400,135552064,586,590,590,586,2683
|
|
20230728,091300,133974807,590,592,592,588,5034
|
|
20230728,091200,131010416,586,582,594,582,52399
|
|
20230728,091100,100271365,582,588,588,582,4435
|
|
20230728,091000,97679404,585,579,587,579,92800
|
|
20230728,090900,43608926,578,576,578,576,4209
|
|
20230728,090800,41181425,576,574,576,573,613
|
|
20230728,090700,40829560,576,574,576,573,13034
|
|
20230728,090600,33338301,575,575,575,575,1023
|
|
20230728,090500,32750076,575,575,575,575,4523
|
|
20230728,090400,30149351,575,574,575,574,2048
|
|
20230728,090300,28971752,575,569,575,569,17698
|
|
20230728,090200,18879086,568,572,572,568,10607
|
|
20230728,090100,12850182,571,575,575,570,15709
|
|
20230728,090000,3853111,575,572,575,572,6734
|