612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190900,2425812202,889,889,889,889,35423
|
|
20230628,190800,2425812202,889,889,889,889,0
|
|
20230628,190700,2425812202,889,889,889,889,0
|
|
20230628,190600,2425812202,889,889,889,889,0
|
|
20230628,190500,2425812202,889,889,889,889,0
|
|
20230628,190400,2425812202,889,889,889,889,0
|
|
20230628,190300,2425812202,889,889,889,889,0
|
|
20230628,190200,2425812202,889,889,889,889,0
|
|
20230628,190100,2425812202,889,889,889,889,0
|
|
20230628,190000,2425812202,889,889,889,889,0
|
|
20230628,185900,2425812202,889,889,889,889,0
|
|
20230628,185800,2425812202,889,889,889,889,0
|
|
20230628,185700,2425812202,889,889,889,889,0
|
|
20230628,185600,2425812202,889,889,889,889,0
|
|
20230628,185500,2425812202,889,889,889,889,0
|
|
20230628,185400,2425812202,889,889,889,889,0
|
|
20230628,185300,2425812202,889,889,889,889,0
|
|
20230628,185200,2425812202,889,889,889,889,0
|
|
20230628,185100,2425812202,889,889,889,889,0
|
|
20230628,185000,2425812202,889,889,889,889,0
|
|
20230628,184900,2425812202,889,889,889,889,0
|
|
20230628,184800,2425812202,889,889,889,889,0
|
|
20230628,184700,2425812202,889,889,889,889,0
|
|
20230628,184600,2425812202,889,889,889,889,0
|
|
20230628,184500,2425812202,889,889,889,889,0
|
|
20230628,184400,2425812202,889,889,889,889,0
|
|
20230628,184300,2425812202,889,889,889,889,0
|
|
20230628,184200,2425812202,889,889,889,889,0
|
|
20230628,184100,2425812202,889,889,889,889,0
|
|
20230628,184000,2425812202,889,889,889,889,0
|
|
20230628,183900,2425812202,889,889,889,889,35423
|
|
20230628,183800,2425812202,889,889,889,889,0
|
|
20230628,183700,2425812202,889,889,889,889,0
|
|
20230628,183600,2425812202,889,889,889,889,0
|
|
20230628,183500,2425812202,889,889,889,889,0
|
|
20230628,183400,2425812202,889,889,889,889,0
|
|
20230628,183300,2425812202,889,889,889,889,0
|
|
20230628,183200,2425812202,889,889,889,889,0
|
|
20230628,183100,2425812202,889,889,889,889,0
|
|
20230628,183000,2425812202,889,889,889,889,0
|
|
20230628,182900,2425812202,889,889,889,889,0
|
|
20230628,182800,2425812202,889,889,889,889,0
|
|
20230628,182700,2425812202,889,889,889,889,0
|
|
20230628,182600,2425812202,889,889,889,889,0
|
|
20230628,182500,2425812202,889,889,889,889,0
|
|
20230628,182400,2425812202,889,889,889,889,0
|
|
20230628,182300,2425812202,889,889,889,889,0
|
|
20230628,182200,2425812202,889,889,889,889,0
|
|
20230628,182100,2425812202,889,889,889,889,0
|
|
20230628,182000,2425812202,889,889,889,889,0
|
|
20230628,181900,2425812202,889,889,889,889,0
|
|
20230628,181800,2425812202,889,889,889,889,0
|
|
20230628,181700,2425812202,889,889,889,889,0
|
|
20230628,181600,2425812202,889,889,889,889,0
|
|
20230628,181500,2425812202,889,889,889,889,0
|
|
20230628,181400,2425812202,889,889,889,889,0
|
|
20230628,181300,2425812202,889,889,889,889,0
|
|
20230628,181200,2425812202,889,889,889,889,0
|
|
20230628,181100,2425812202,889,889,889,889,0
|
|
20230628,181000,2425812202,889,889,889,889,0
|
|
20230628,180900,2425812202,889,889,889,889,35423
|
|
20230628,180800,2425812202,889,889,889,889,0
|
|
20230628,180700,2425812202,889,889,889,889,0
|
|
20230628,180600,2425812202,889,889,889,889,0
|
|
20230628,180500,2425812202,889,889,889,889,0
|
|
20230628,180400,2425812202,889,889,889,889,0
|
|
20230628,180300,2425812202,889,889,889,889,0
|
|
20230628,180200,2425812202,889,889,889,889,0
|
|
20230628,180100,2425812202,889,889,889,889,0
|
|
20230628,180000,2425812202,889,889,889,889,0
|
|
20230628,175900,2425812202,889,889,889,889,0
|
|
20230628,175800,2425812202,889,889,889,889,0
|
|
20230628,175700,2425812202,889,889,889,889,0
|
|
20230628,175600,2425812202,889,889,889,889,0
|
|
20230628,175500,2425812202,889,889,889,889,0
|
|
20230628,175400,2425812202,889,889,889,889,0
|
|
20230628,175300,2425812202,889,889,889,889,0
|
|
20230628,175200,2425812202,889,889,889,889,0
|
|
20230628,175100,2425812202,889,889,889,889,0
|
|
20230628,175000,2425812202,889,889,889,889,0
|
|
20230628,174900,2425812202,889,889,889,889,0
|
|
20230628,174800,2425812202,889,889,889,889,0
|
|
20230628,174700,2425812202,889,889,889,889,0
|
|
20230628,174600,2425812202,889,889,889,889,0
|
|
20230628,174500,2425812202,889,889,889,889,0
|
|
20230628,174400,2425812202,889,889,889,889,0
|
|
20230628,174300,2425812202,889,889,889,889,0
|
|
20230628,174200,2425812202,889,889,889,889,0
|
|
20230628,174100,2425812202,889,889,889,889,0
|
|
20230628,174000,2425812202,889,889,889,889,0
|
|
20230628,173900,2425812202,889,889,889,889,35423
|
|
20230628,173800,2425812202,889,889,889,889,0
|
|
20230628,173700,2425812202,889,889,889,889,0
|
|
20230628,173600,2425812202,889,889,889,889,0
|
|
20230628,173500,2425812202,889,889,889,889,0
|
|
20230628,173400,2425812202,889,889,889,889,0
|
|
20230628,173300,2425812202,889,889,889,889,0
|
|
20230628,173200,2425812202,889,889,889,889,0
|
|
20230628,173100,2425812202,889,889,889,889,0
|
|
20230628,173000,2425812202,889,889,889,889,0
|
|
20230628,172900,2425812202,889,889,889,889,0
|
|
20230628,172800,2425812202,889,889,889,889,0
|
|
20230628,172700,2425812202,889,889,889,889,0
|
|
20230628,172600,2425812202,889,889,889,889,0
|
|
20230628,172500,2425812202,889,889,889,889,0
|
|
20230628,172400,2425812202,889,889,889,889,0
|
|
20230628,172300,2425812202,889,889,889,889,0
|
|
20230628,172200,2425812202,889,889,889,889,0
|
|
20230628,172100,2425812202,889,889,889,889,0
|
|
20230628,172000,2425812202,889,889,889,889,0
|
|
20230628,171900,2425812202,889,889,889,889,0
|
|
20230628,171800,2425812202,889,889,889,889,0
|
|
20230628,171700,2425812202,889,889,889,889,0
|
|
20230628,171600,2425812202,889,889,889,889,0
|
|
20230628,171500,2425812202,889,889,889,889,0
|
|
20230628,171400,2425812202,889,889,889,889,0
|
|
20230628,171300,2425812202,889,889,889,889,0
|
|
20230628,171200,2425812202,889,889,889,889,0
|
|
20230628,171100,2425812202,889,889,889,889,0
|
|
20230628,171000,2425812202,889,889,889,889,0
|
|
20230628,170900,2425812202,889,889,889,889,35423
|
|
20230628,170800,2425812202,889,889,889,889,0
|
|
20230628,170700,2425812202,889,889,889,889,0
|
|
20230628,170600,2425812202,889,889,889,889,0
|
|
20230628,170500,2425812202,889,889,889,889,0
|
|
20230628,170400,2425812202,889,889,889,889,0
|
|
20230628,170300,2425812202,889,889,889,889,0
|
|
20230628,170200,2425812202,889,889,889,889,0
|
|
20230628,170100,2425812202,889,889,889,889,0
|
|
20230628,170000,2425812202,889,889,889,889,0
|
|
20230628,165900,2425812202,889,889,889,889,0
|
|
20230628,165800,2425812202,889,889,889,889,0
|
|
20230628,165700,2425812202,889,889,889,889,0
|
|
20230628,165600,2425812202,889,889,889,889,0
|
|
20230628,165500,2425812202,889,889,889,889,0
|
|
20230628,165400,2425812202,889,889,889,889,0
|
|
20230628,165300,2425812202,889,889,889,889,0
|
|
20230628,165200,2425812202,889,889,889,889,0
|
|
20230628,165100,2425812202,889,889,889,889,0
|
|
20230628,165000,2425812202,889,889,889,889,0
|
|
20230628,164900,2425812202,889,889,889,889,0
|
|
20230628,164800,2425812202,889,889,889,889,0
|
|
20230628,164700,2425812202,889,889,889,889,0
|
|
20230628,164600,2425812202,889,889,889,889,0
|
|
20230628,164500,2425812202,889,889,889,889,0
|
|
20230628,164400,2425812202,889,889,889,889,0
|
|
20230628,164300,2425812202,889,889,889,889,0
|
|
20230628,164200,2425812202,889,889,889,889,0
|
|
20230628,164100,2425812202,889,889,889,889,0
|
|
20230628,164000,2425812202,889,889,889,889,0
|
|
20230628,163900,2425812202,889,889,889,889,35423
|
|
20230628,163800,2425812202,889,889,889,889,0
|
|
20230628,163700,2425812202,889,889,889,889,0
|
|
20230628,163600,2425812202,889,889,889,889,0
|
|
20230628,163500,2425812202,889,889,889,889,0
|
|
20230628,163400,2425812202,889,889,889,889,0
|
|
20230628,163300,2425812202,889,889,889,889,0
|
|
20230628,163200,2425812202,889,889,889,889,0
|
|
20230628,163100,2425812202,889,889,889,889,0
|
|
20230628,163000,2425812202,889,889,889,889,0
|
|
20230628,162900,2425812202,889,889,889,889,0
|
|
20230628,162800,2425812202,889,889,889,889,0
|
|
20230628,162700,2425812202,889,889,889,889,0
|
|
20230628,162600,2425812202,889,889,889,889,0
|
|
20230628,162500,2425812202,889,889,889,889,0
|
|
20230628,162400,2425812202,889,889,889,889,0
|
|
20230628,162300,2425812202,889,889,889,889,0
|
|
20230628,162200,2425812202,889,889,889,889,0
|
|
20230628,162100,2425812202,889,889,889,889,0
|
|
20230628,162000,2425812202,889,889,889,889,0
|
|
20230628,161900,2425812202,889,889,889,889,0
|
|
20230628,161800,2425812202,889,889,889,889,0
|
|
20230628,161700,2425812202,889,889,889,889,0
|
|
20230628,161600,2425812202,889,889,889,889,0
|
|
20230628,161500,2425812202,889,889,889,889,0
|
|
20230628,161400,2425812202,889,889,889,889,0
|
|
20230628,161300,2425812202,889,889,889,889,0
|
|
20230628,161200,2425812202,889,889,889,889,0
|
|
20230628,161100,2425812202,889,889,889,889,0
|
|
20230628,161000,2425812202,889,889,889,889,0
|
|
20230628,160900,2425812202,889,889,889,889,35423
|
|
20230628,160800,2425812202,889,889,889,889,0
|
|
20230628,160700,2425812202,889,889,889,889,0
|
|
20230628,160600,2425812202,889,889,889,889,0
|
|
20230628,160500,2425812202,889,889,889,889,0
|
|
20230628,160400,2425812202,889,889,889,889,0
|
|
20230628,160300,2425812202,889,889,889,889,0
|
|
20230628,160200,2425812202,889,889,889,889,0
|
|
20230628,160100,2425812202,889,889,889,889,0
|
|
20230628,160000,2425812202,889,889,889,889,0
|
|
20230628,155900,2425812202,889,889,889,889,0
|
|
20230628,155800,2425812202,889,889,889,889,0
|
|
20230628,155700,2425812202,889,889,889,889,0
|
|
20230628,155600,2425812202,889,889,889,889,0
|
|
20230628,155500,2425812202,889,889,889,889,0
|
|
20230628,155400,2425812202,889,889,889,889,0
|
|
20230628,155300,2425812202,889,889,889,889,0
|
|
20230628,155200,2425812202,889,889,889,889,0
|
|
20230628,155100,2425812202,889,889,889,889,0
|
|
20230628,155000,2425812202,889,889,889,889,0
|
|
20230628,154900,2425812202,889,889,889,889,0
|
|
20230628,154800,2425812202,889,889,889,889,0
|
|
20230628,154700,2425812202,889,889,889,889,0
|
|
20230628,154600,2425812202,889,889,889,889,0
|
|
20230628,154500,2425812202,889,889,889,889,0
|
|
20230628,154400,2425812202,889,889,889,889,0
|
|
20230628,154300,2425812202,889,889,889,889,0
|
|
20230628,154200,2425812202,889,889,889,889,0
|
|
20230628,154100,2425812202,889,889,889,889,0
|
|
20230628,154000,2425812202,889,889,889,889,0
|
|
20230628,153900,2425812202,889,889,889,889,35423
|
|
20230628,153800,2425812202,889,889,889,889,0
|
|
20230628,153700,2425812202,889,889,889,889,0
|
|
20230628,153600,2425812202,889,889,889,889,0
|
|
20230628,153500,2425812202,889,889,889,889,0
|
|
20230628,153400,2425812202,889,889,889,889,0
|
|
20230628,153300,2425812202,889,889,889,889,0
|
|
20230628,153200,2425812202,889,889,889,889,0
|
|
20230628,153100,2425812202,889,889,889,889,0
|
|
20230628,153000,2425812202,889,889,889,889,35423
|
|
20230628,152900,2394321155,890,890,890,890,0
|
|
20230628,152800,2394321155,890,890,890,890,0
|
|
20230628,152700,2394321155,890,890,890,890,0
|
|
20230628,152600,2394321155,890,890,890,890,0
|
|
20230628,152500,2394321155,890,890,890,890,0
|
|
20230628,152400,2394321155,890,890,890,890,0
|
|
20230628,152300,2394321155,890,890,890,890,0
|
|
20230628,152200,2394321155,890,890,890,890,0
|
|
20230628,152100,2394321155,890,890,890,890,0
|
|
20230628,152000,2394321155,890,890,890,890,0
|
|
20230628,151900,2394321155,890,889,890,887,3495
|
|
20230628,151800,2391215196,889,887,889,886,5843
|
|
20230628,151700,2386025024,889,887,889,887,1048
|
|
20230628,151600,2385095438,889,887,889,887,1031
|
|
20230628,151500,2384180557,889,890,890,887,1052
|
|
20230628,151400,2383247227,887,890,890,887,1022
|
|
20230628,151300,2382337692,890,890,890,886,1666
|
|
20230628,151200,2380855856,890,887,890,887,6053
|
|
20230628,151100,2375483689,887,890,890,887,2357
|
|
20230628,151000,2373389017,889,887,890,887,8908
|
|
20230628,150900,2365480814,887,885,887,885,1250
|
|
20230628,150800,2364372066,887,887,887,885,93
|
|
20230628,150700,2364289753,885,887,887,885,2143
|
|
20230628,150600,2362388916,885,885,886,884,1947
|
|
20230628,150500,2360664187,883,884,884,883,14078
|
|
20230628,150400,2348219236,884,886,886,884,18535
|
|
20230628,150300,2331804790,886,886,887,886,1039
|
|
20230628,150200,2330884225,887,887,888,887,3956
|
|
20230628,150100,2327375095,888,888,888,888,34
|
|
20230628,150000,2327344903,887,889,889,887,13515
|
|
20230628,145900,2315352537,888,889,889,888,28337
|
|
20230628,145800,2290178947,890,890,890,890,6866
|
|
20230628,145700,2284068207,890,891,891,890,7695
|
|
20230628,145600,2277219472,891,891,891,891,4428
|
|
20230628,145500,2273274124,892,892,893,891,1032
|
|
20230628,145400,2272354582,892,892,893,892,7349
|
|
20230628,145300,2265799272,892,893,893,892,5628
|
|
20230628,145200,2260775082,894,893,894,893,3335
|
|
20230628,145100,2257793606,893,894,895,893,3780
|
|
20230628,145000,2254414368,894,895,896,894,2748
|
|
20230628,144900,2251955863,894,895,895,894,669
|
|
20230628,144800,2251357210,895,894,895,894,12274
|
|
20230628,144700,2240374424,894,893,894,893,1017
|
|
20230628,144600,2239466228,894,892,894,892,4710
|
|
20230628,144500,2235255496,892,895,895,892,1462
|
|
20230628,144400,2233951039,895,895,895,895,10
|
|
20230628,144300,2233942089,895,895,895,893,34
|
|
20230628,144200,2233911681,895,895,895,895,1
|
|
20230628,144100,2233910786,895,894,895,894,10015
|
|
20230628,144000,2224948132,894,893,894,893,3053
|
|
20230628,143900,2222220339,893,893,893,893,41
|
|
20230628,143800,2222183726,893,893,893,893,407
|
|
20230628,143700,2221820275,893,894,894,893,148
|
|
20230628,143600,2221688063,893,893,893,893,233
|
|
20230628,143500,2221479994,894,894,894,894,300
|
|
20230628,143400,2221211794,893,893,893,893,537
|
|
20230628,143300,2220732253,893,893,893,893,54
|
|
20230628,143200,2220684031,893,892,893,892,1155
|
|
20230628,143100,2219652771,893,892,893,892,403
|
|
20230628,143000,2219293286,893,894,894,892,3484
|
|
20230628,142900,2216185076,893,893,893,893,264
|
|
20230628,142800,2215949324,893,893,893,893,5414
|
|
20230628,142700,2211114622,893,894,894,893,2100
|
|
20230628,142600,2209239208,895,894,895,894,5442
|
|
20230628,142500,2204374058,894,894,894,893,3528
|
|
20230628,142400,2201223324,894,894,894,894,3
|
|
20230628,142300,2201220642,895,895,895,893,4475
|
|
20230628,142200,2197216114,895,895,895,895,1230
|
|
20230628,142100,2196115264,895,895,895,895,2132
|
|
20230628,142000,2194207124,895,895,896,895,7993
|
|
20230628,141900,2187053212,895,895,896,895,2320
|
|
20230628,141800,2184976780,895,894,895,894,10816
|
|
20230628,141700,2175297272,894,894,894,894,928
|
|
20230628,141600,2174467640,893,892,893,892,6228
|
|
20230628,141500,2168910599,893,893,893,892,14
|
|
20230628,141400,2168898098,892,893,893,892,1264
|
|
20230628,141300,2167770501,893,892,893,892,621
|
|
20230628,141200,2167216558,893,894,894,893,2142
|
|
20230628,141100,2165302750,894,894,894,893,2818
|
|
20230628,141000,2162785151,894,895,895,893,103
|
|
20230628,140900,2162693167,892,893,893,892,8050
|
|
20230628,140800,2155508074,895,893,895,893,901
|
|
20230628,140700,2154703477,894,894,894,894,1111
|
|
20230628,140600,2153710243,895,895,895,895,2228
|
|
20230628,140500,2151716183,895,895,895,895,1765
|
|
20230628,140400,2150136508,895,896,896,895,892
|
|
20230628,140300,2149338132,896,897,897,896,1730
|
|
20230628,140200,2147788051,897,897,897,896,5641
|
|
20230628,140100,2142733699,897,896,897,896,3992
|
|
20230628,140000,2139154297,897,896,898,896,16981
|
|
20230628,135900,2123930738,897,896,897,896,102
|
|
20230628,135800,2123839332,896,897,897,896,961
|
|
20230628,135700,2122978271,896,896,897,896,7455
|
|
20230628,135600,2116298590,897,896,897,896,1857
|
|
20230628,135500,2114634713,897,896,897,896,93
|
|
20230628,135400,2114551381,895,897,897,895,824
|
|
20230628,135300,2113813882,895,896,897,895,758
|
|
20230628,135200,2113134156,897,897,897,896,5
|
|
20230628,135100,2113129672,897,892,897,892,36
|
|
20230628,135000,2113097541,897,894,897,894,4870
|
|
20230628,134900,2108731332,895,895,895,895,948
|
|
20230628,134800,2107882872,895,895,895,895,50
|
|
20230628,134700,2107838122,897,896,897,896,19
|
|
20230628,134600,2107821097,891,897,897,891,7726
|
|
20230628,134500,2100921317,897,897,897,897,500
|
|
20230628,134400,2100472817,897,893,897,893,6472
|
|
20230628,134300,2094674980,896,893,896,893,3591
|
|
20230628,134200,2091460421,893,893,893,893,173
|
|
20230628,134100,2091305932,895,895,895,895,0
|
|
20230628,134000,2091305932,895,894,895,894,1186
|
|
20230628,133900,2090245644,894,894,894,894,0
|
|
20230628,133800,2090245644,894,894,894,894,17
|
|
20230628,133700,2090230446,894,894,894,893,11
|
|
20230628,133600,2090220613,894,893,894,890,21464
|
|
20230628,133500,2071089832,895,895,895,895,0
|
|
20230628,133400,2071089832,895,893,895,893,3804
|
|
20230628,133300,2067692458,895,895,895,895,10
|
|
20230628,133200,2067683508,895,893,895,893,891
|
|
20230628,133100,2066887841,896,896,896,896,3
|
|
20230628,133000,2066885153,896,893,896,893,4494
|
|
20230628,132900,2062865990,893,893,893,893,635
|
|
20230628,132800,2062298935,893,893,893,893,80
|
|
20230628,132700,2062227495,895,894,896,894,2157
|
|
20230628,132600,2060296990,896,896,896,896,182
|
|
20230628,132500,2060133918,896,895,896,894,362
|
|
20230628,132400,2059809976,892,892,892,892,1399
|
|
20230628,132300,2058562068,892,892,892,892,2033
|
|
20230628,132200,2056748632,892,893,893,892,3011
|
|
20230628,132100,2054062594,894,896,896,894,549
|
|
20230628,132000,2053570749,896,896,896,896,7
|
|
20230628,131900,2053564477,895,895,896,895,1230
|
|
20230628,131800,2052463555,895,895,895,891,18430
|
|
20230628,131700,2035979642,895,894,895,894,5923
|
|
20230628,131600,2030684479,893,894,894,893,9426
|
|
20230628,131500,2022266886,894,894,894,893,2330
|
|
20230628,131400,2020185170,893,893,893,893,2713
|
|
20230628,131300,2017762461,893,893,893,893,32
|
|
20230628,131200,2017733885,893,893,893,893,0
|
|
20230628,131100,2017733885,893,893,893,893,11
|
|
20230628,131000,2017724062,893,893,893,893,626
|
|
20230628,130900,2017165044,894,894,894,894,3
|
|
20230628,130800,2017162362,894,893,894,893,6542
|
|
20230628,130700,2011318475,893,893,893,893,100
|
|
20230628,130600,2011229175,892,891,892,891,3017
|
|
20230628,130500,2008540011,890,892,893,890,3042
|
|
20230628,130400,2005832310,891,893,893,891,11262
|
|
20230628,130300,1995793825,893,893,893,893,2195
|
|
20230628,130200,1993833690,894,894,894,894,7
|
|
20230628,130100,1993827432,888,893,894,888,19857
|
|
20230628,130000,1976139079,893,892,893,892,3385
|
|
20230628,125900,1973117652,892,893,893,890,17912
|
|
20230628,125800,1957152535,893,895,895,893,8368
|
|
20230628,125700,1949679887,892,895,895,892,252
|
|
20230628,125600,1949454606,896,896,896,896,22
|
|
20230628,125500,1949434894,896,896,897,891,5841
|
|
20230628,125400,1944219173,895,895,895,895,411
|
|
20230628,125300,1943851328,894,895,895,894,53
|
|
20230628,125200,1943803896,895,895,895,895,256
|
|
20230628,125100,1943574776,896,897,897,896,1718
|
|
20230628,125000,1942035419,898,898,898,898,925
|
|
20230628,124900,1941204769,897,895,897,895,8187
|
|
20230628,124800,1933869727,895,892,895,892,11204
|
|
20230628,124700,1923864557,893,895,895,893,903
|
|
20230628,124600,1923057626,895,895,895,893,404
|
|
20230628,124500,1922696165,895,894,895,892,13282
|
|
20230628,124400,1910841223,894,895,895,894,4995
|
|
20230628,124300,1906371084,895,897,897,895,2190
|
|
20230628,124200,1904409769,896,896,896,896,5131
|
|
20230628,124100,1899812393,896,896,896,896,85
|
|
20230628,124000,1899736233,897,896,897,896,1112
|
|
20230628,123900,1898738791,896,896,896,896,956
|
|
20230628,123800,1897882215,897,897,897,897,29
|
|
20230628,123700,1897856202,897,894,897,894,2877
|
|
20230628,123600,1895278163,894,895,895,894,1750
|
|
20230628,123500,1893713635,897,894,897,894,124
|
|
20230628,123400,1893602479,894,897,897,894,18100
|
|
20230628,123300,1877419962,897,895,897,894,157
|
|
20230628,123200,1877279419,894,895,895,894,102
|
|
20230628,123100,1877188131,893,895,895,893,915
|
|
20230628,123000,1876369978,895,895,897,895,631
|
|
20230628,122900,1875805017,898,899,899,892,6495
|
|
20230628,122800,1870007302,892,892,892,892,0
|
|
20230628,122700,1870007302,892,897,899,892,10012
|
|
20230628,122600,1861052857,899,899,900,899,110
|
|
20230628,122500,1860953963,897,899,900,897,207
|
|
20230628,122400,1860767868,899,896,899,895,15531
|
|
20230628,122300,1846835930,896,897,897,896,1470
|
|
20230628,122200,1845518618,897,899,899,897,1794
|
|
20230628,122100,1843908248,898,898,898,898,3007
|
|
20230628,122000,1841207962,899,899,899,899,427
|
|
20230628,121900,1840824089,899,899,899,899,4761
|
|
20230628,121800,1836543950,899,899,899,898,1053
|
|
20230628,121700,1835597803,900,900,900,900,0
|
|
20230628,121600,1835597803,900,899,900,897,15
|
|
20230628,121500,1835584322,899,897,899,896,5656
|
|
20230628,121400,1830500140,896,896,899,895,12938
|
|
20230628,121300,1818910611,896,896,898,895,5511
|
|
20230628,121200,1813970009,896,897,897,896,2095
|
|
20230628,121100,1812092844,897,897,897,897,986
|
|
20230628,121000,1811208402,897,897,897,897,3666
|
|
20230628,120900,1807920000,897,897,897,897,4614
|
|
20230628,120800,1803781242,900,900,900,900,902
|
|
20230628,120700,1802969442,900,900,900,899,7429
|
|
20230628,120600,1796288267,900,900,900,899,2942
|
|
20230628,120500,1793640751,900,900,900,894,6050
|
|
20230628,120400,1788200361,900,899,900,899,1358
|
|
20230628,120300,1786979010,899,893,899,893,3826
|
|
20230628,120200,1783552559,893,899,899,893,8765
|
|
20230628,120100,1775714660,900,900,901,899,3480
|
|
20230628,120000,1772582402,900,900,900,899,6879
|
|
20230628,115900,1766395968,900,900,900,899,454
|
|
20230628,115800,1765987718,900,895,901,895,31324
|
|
20230628,115700,1737846592,895,898,898,892,12852
|
|
20230628,115600,1726339264,898,903,904,898,17550
|
|
20230628,115500,1710531276,904,903,904,902,13309
|
|
20230628,115400,1698510758,903,904,904,901,3917
|
|
20230628,115300,1694974064,904,903,905,901,21168
|
|
20230628,115200,1675844125,903,902,903,902,9101
|
|
20230628,115100,1667630934,902,901,902,900,14684
|
|
20230628,115000,1654396011,901,902,902,900,16753
|
|
20230628,114900,1639297035,902,902,902,900,3511
|
|
20230628,114800,1636130765,902,896,902,895,15749
|
|
20230628,114700,1621983456,896,897,898,895,6754
|
|
20230628,114600,1615928885,898,898,899,897,5385
|
|
20230628,114500,1611094435,899,899,899,892,8197
|
|
20230628,114400,1603754296,899,898,899,898,2952
|
|
20230628,114300,1601103398,898,899,899,892,20885
|
|
20230628,114200,1582425552,899,900,900,897,12031
|
|
20230628,114100,1571605214,898,899,900,896,28814
|
|
20230628,114000,1545737556,900,903,903,896,17753
|
|
20230628,113900,1529782412,903,899,908,898,216734
|
|
20230628,113800,1334317471,896,897,899,896,38911
|
|
20230628,113700,1299398296,897,895,897,895,13917
|
|
20230628,113600,1286927490,896,891,896,891,18432
|
|
20230628,113500,1270448452,893,892,893,891,230
|
|
20230628,113400,1270243396,893,893,893,893,533
|
|
20230628,113300,1269767427,894,892,894,892,13213
|
|
20230628,113200,1257962190,892,894,894,891,13114
|
|
20230628,113100,1246241213,894,892,894,892,8323
|
|
20230628,113000,1238809385,892,889,892,889,16736
|
|
20230628,112900,1223894984,890,886,890,886,11471
|
|
20230628,112800,1213717492,886,882,886,882,26
|
|
20230628,112700,1213694536,886,885,886,881,1044
|
|
20230628,112600,1212769922,886,885,886,885,2397
|
|
20230628,112500,1210648544,886,884,886,884,5665
|
|
20230628,112400,1205637568,885,881,885,881,550
|
|
20230628,112300,1205152986,885,886,886,880,1138
|
|
20230628,112200,1204145869,880,882,886,880,5267
|
|
20230628,112100,1199487388,885,884,885,882,314
|
|
20230628,112000,1199210010,885,883,885,883,1054
|
|
20230628,111900,1198279226,883,883,883,878,8
|
|
20230628,111800,1198272167,878,882,885,878,9154
|
|
20230628,111700,1190181770,882,877,883,877,276
|
|
20230628,111600,1189939231,883,877,883,877,901
|
|
20230628,111500,1189145461,881,880,881,877,947
|
|
20230628,111400,1188312055,880,878,881,876,5315
|
|
20230628,111300,1183645557,881,881,882,875,17990
|
|
20230628,111200,1167850412,883,882,883,881,4612
|
|
20230628,111100,1163786001,882,882,883,881,4332
|
|
20230628,111000,1159965857,883,883,885,883,1170
|
|
20230628,110900,1158930951,885,885,885,883,5
|
|
20230628,110800,1158926528,885,885,885,885,1
|
|
20230628,110700,1158925643,886,885,887,883,1664
|
|
20230628,110600,1157453412,884,883,884,882,14262
|
|
20230628,110500,1144859189,884,886,886,884,390
|
|
20230628,110400,1144514201,886,884,886,884,1232
|
|
20230628,110300,1143423849,886,886,887,884,12859
|
|
20230628,110200,1132046476,887,888,888,885,9390
|
|
20230628,110100,1123729605,889,890,890,887,2000
|
|
20230628,110000,1121955573,890,890,891,888,3708
|
|
20230628,105900,1118661359,891,890,891,890,754
|
|
20230628,105800,1117990297,892,891,892,890,1579
|
|
20230628,105700,1116584203,892,891,893,891,7303
|
|
20230628,105600,1110070630,892,891,892,890,2295
|
|
20230628,105500,1108025621,891,891,892,890,2593
|
|
20230628,105400,1105715553,891,891,891,890,6120
|
|
20230628,105300,1100266314,891,891,891,891,100
|
|
20230628,105200,1100177214,891,890,892,889,8136
|
|
20230628,105100,1092943833,892,890,892,890,5811
|
|
20230628,105000,1087771599,890,888,890,884,8801
|
|
20230628,104900,1079975853,888,889,889,885,10072
|
|
20230628,104800,1071044644,890,888,890,886,3464
|
|
20230628,104700,1067972252,890,890,890,888,364
|
|
20230628,104600,1067648594,890,890,890,887,3120
|
|
20230628,104500,1064877773,890,890,890,889,3481
|
|
20230628,104400,1061780640,890,890,892,888,15720
|
|
20230628,104300,1047800333,892,891,892,890,6940
|
|
20230628,104200,1041623272,892,891,893,891,26376
|
|
20230628,104100,1018122047,893,892,893,891,1974
|
|
20230628,104000,1016362688,893,894,894,891,9741
|
|
20230628,103900,1007678712,894,895,895,890,8968
|
|
20230628,103800,999685595,895,895,896,894,4501
|
|
20230628,103700,995657236,896,895,896,895,21573
|
|
20230628,103600,976329379,896,893,896,893,14127
|
|
20230628,103500,963687532,893,894,894,892,5278
|
|
20230628,103400,958970760,894,895,895,893,1307
|
|
20230628,103300,957801777,895,894,895,894,6697
|
|
20230628,103200,951814534,894,895,895,892,1885
|
|
20230628,103100,950131146,895,893,895,892,13031
|
|
20230628,103000,938482942,895,894,895,892,5054
|
|
20230628,102900,933965760,895,894,895,892,21049
|
|
20230628,102800,915153855,894,891,896,891,34838
|
|
20230628,102700,884020658,890,889,891,888,22880
|
|
20230628,102600,863691800,891,889,891,889,9322
|
|
20230628,102500,855402537,890,890,892,889,3068
|
|
20230628,102400,852672253,892,895,896,890,14577
|
|
20230628,102300,839655352,896,890,897,889,81973
|
|
20230628,102200,766413562,890,889,890,888,15627
|
|
20230628,102100,752519837,890,890,890,889,8472
|
|
20230628,102000,744981054,890,888,890,887,6492
|
|
20230628,101900,739211742,889,890,890,888,11039
|
|
20230628,101800,729393083,890,888,890,888,19482
|
|
20230628,101700,712067564,889,890,890,888,12300
|
|
20230628,101600,701133282,890,886,890,886,28025
|
|
20230628,101500,676236997,886,887,888,885,9651
|
|
20230628,101400,667678380,887,881,887,881,16622
|
|
20230628,101300,652986038,881,882,882,881,64
|
|
20230628,101200,652929614,882,882,882,881,572
|
|
20230628,101100,652425616,882,880,882,877,1152
|
|
20230628,101000,651411477,880,878,880,873,10796
|
|
20230628,100900,641957139,875,878,878,875,2363
|
|
20230628,100800,639887834,879,879,879,879,52
|
|
20230628,100700,639842126,879,876,881,876,1204
|
|
20230628,100600,638784607,880,879,880,878,11698
|
|
20230628,100500,628500994,879,875,879,875,1926
|
|
20230628,100400,626811335,878,878,878,874,594
|
|
20230628,100300,626291779,878,878,879,874,9915
|
|
20230628,100200,617623475,879,877,879,876,236
|
|
20230628,100100,617416516,879,881,881,875,6131
|
|
20230628,100000,612043013,881,880,882,875,5317
|
|
20230628,095900,607377704,883,881,883,878,5384
|
|
20230628,095800,602642514,880,876,881,876,3968
|
|
20230628,095700,599152383,881,881,882,875,5846
|
|
20230628,095600,594021501,882,881,883,875,11856
|
|
20230628,095500,583609387,883,882,883,881,4708
|
|
20230628,095400,579458558,883,885,885,882,12270
|
|
20230628,095300,568624823,885,884,885,883,5457
|
|
20230628,095200,563797607,884,886,886,883,7770
|
|
20230628,095100,556925952,886,885,886,884,5525
|
|
20230628,095000,552036302,885,883,885,882,4522
|
|
20230628,094900,548037330,884,884,886,882,2071
|
|
20230628,094800,546206547,884,882,887,882,15524
|
|
20230628,094700,532477663,883,881,884,879,3658
|
|
20230628,094600,529251032,881,879,881,877,7481
|
|
20230628,094500,522672515,880,884,886,878,31013
|
|
20230628,094400,495305269,885,889,892,883,77067
|
|
20230628,094300,426964147,889,880,892,879,94798
|
|
20230628,094200,342758696,880,878,884,875,24693
|
|
20230628,094100,321018684,878,877,879,875,6421
|
|
20230628,094000,315387429,877,876,877,875,868
|
|
20230628,093900,314626944,877,875,878,874,7986
|
|
20230628,093800,307633992,875,878,878,874,8271
|
|
20230628,093700,300390937,877,878,880,875,20748
|
|
20230628,093600,282168990,880,871,880,871,39696
|
|
20230628,093500,247430509,870,871,871,870,1274
|
|
20230628,093400,246321428,871,870,871,870,920
|
|
20230628,093300,245520208,872,870,872,869,727
|
|
20230628,093200,244886694,868,870,872,864,12319
|
|
20230628,093100,234152557,870,868,871,868,26829
|
|
20230628,093000,210822346,865,868,868,865,1526
|
|
20230628,092900,209499294,868,865,868,865,9886
|
|
20230628,092800,200928581,865,866,867,865,12854
|
|
20230628,092700,189808317,865,864,865,864,8154
|
|
20230628,092600,182756013,863,859,863,859,2020
|
|
20230628,092500,181020793,859,859,859,859,0
|
|
20230628,092400,181020793,859,867,867,858,14857
|
|
20230628,092300,168226799,867,866,867,865,1146
|
|
20230628,092200,167235475,867,866,867,866,3637
|
|
20230628,092100,164082546,867,862,867,862,13580
|
|
20230628,092000,152337142,860,860,860,860,3017
|
|
20230628,091900,149742522,862,861,862,861,845
|
|
20230628,091800,149014364,859,861,861,859,901
|
|
20230628,091700,148240403,858,862,862,858,10670
|
|
20230628,091600,139082948,862,861,862,860,354
|
|
20230628,091500,138778153,861,859,862,857,19630
|
|
20230628,091400,121948853,857,861,861,857,24361
|
|
20230628,091300,101026061,861,862,862,861,167
|
|
20230628,091200,100882134,862,866,866,861,897
|
|
20230628,091100,100109097,866,864,866,860,44768
|
|
20230628,091000,61593193,866,866,868,865,1957
|
|
20230628,090900,59899442,866,866,866,866,1403
|
|
20230628,090800,58684444,866,868,868,866,3473
|
|
20230628,090700,55676818,868,865,870,864,19567
|
|
20230628,090600,38724052,865,864,865,864,3383
|
|
20230628,090500,35798170,864,864,865,864,3486
|
|
20230628,090400,32786222,864,867,867,864,12091
|
|
20230628,090300,22329267,867,865,872,864,9786
|
|
20230628,090200,13820886,865,866,866,863,401
|
|
20230628,090100,13474148,866,866,869,866,5517
|
|
20230628,090000,8691913,866,862,866,862,10069
|