598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185500,4657937669,945,945,945,945,31705
|
|
20230728,185400,4657937669,945,945,945,945,0
|
|
20230728,185300,4657937669,945,945,945,945,0
|
|
20230728,185200,4657937669,945,945,945,945,0
|
|
20230728,185100,4657937669,945,945,945,945,0
|
|
20230728,185000,4657937669,945,945,945,945,0
|
|
20230728,184900,4657937669,945,945,945,945,0
|
|
20230728,184800,4657937669,945,945,945,945,0
|
|
20230728,184700,4657937669,945,945,945,945,0
|
|
20230728,184600,4657937669,945,945,945,945,0
|
|
20230728,184500,4657937669,945,945,945,945,0
|
|
20230728,184400,4657937669,945,945,945,945,0
|
|
20230728,184300,4657937669,945,945,945,945,0
|
|
20230728,184200,4657937669,945,945,945,945,0
|
|
20230728,184100,4657937669,945,945,945,945,0
|
|
20230728,184000,4657937669,945,945,945,945,0
|
|
20230728,183900,4657937669,945,945,945,945,0
|
|
20230728,183800,4657937669,945,945,945,945,0
|
|
20230728,183700,4657937669,945,945,945,945,0
|
|
20230728,183600,4657937669,945,945,945,945,0
|
|
20230728,183500,4657937669,945,945,945,945,0
|
|
20230728,183400,4657937669,945,945,945,945,0
|
|
20230728,183300,4657937669,945,945,945,945,0
|
|
20230728,183200,4657937669,945,945,945,945,0
|
|
20230728,183100,4657937669,945,945,945,945,0
|
|
20230728,183000,4657937669,945,945,945,945,0
|
|
20230728,182900,4657937669,945,945,945,945,0
|
|
20230728,182800,4657937669,945,945,945,945,0
|
|
20230728,182700,4657937669,945,945,945,945,0
|
|
20230728,182600,4657937669,945,945,945,945,0
|
|
20230728,182500,4657937669,945,945,945,945,31705
|
|
20230728,182400,4657937669,945,945,945,945,0
|
|
20230728,182300,4657937669,945,945,945,945,0
|
|
20230728,182200,4657937669,945,945,945,945,0
|
|
20230728,182100,4657937669,945,945,945,945,0
|
|
20230728,182000,4657937669,945,945,945,945,0
|
|
20230728,181900,4657937669,945,945,945,945,0
|
|
20230728,181800,4657937669,945,945,945,945,0
|
|
20230728,181700,4657937669,945,945,945,945,0
|
|
20230728,181600,4657937669,945,945,945,945,0
|
|
20230728,181500,4657937669,945,945,945,945,0
|
|
20230728,181400,4657937669,945,945,945,945,0
|
|
20230728,181300,4657937669,945,945,945,945,0
|
|
20230728,181200,4657937669,945,945,945,945,0
|
|
20230728,181100,4657937669,945,945,945,945,0
|
|
20230728,181000,4657937669,945,945,945,945,0
|
|
20230728,180900,4657937669,945,945,945,945,0
|
|
20230728,180800,4657937669,945,945,945,945,0
|
|
20230728,180700,4657937669,945,945,945,945,0
|
|
20230728,180600,4657937669,945,945,945,945,0
|
|
20230728,180500,4657937669,945,945,945,945,0
|
|
20230728,180400,4657937669,945,945,945,945,0
|
|
20230728,180300,4657937669,945,945,945,945,0
|
|
20230728,180200,4657937669,945,945,945,945,0
|
|
20230728,180100,4657937669,945,945,945,945,0
|
|
20230728,180000,4657937669,945,945,945,945,0
|
|
20230728,175900,4657937669,945,945,945,945,0
|
|
20230728,175800,4657937669,945,945,945,945,0
|
|
20230728,175700,4657937669,945,945,945,945,0
|
|
20230728,175600,4657937669,945,945,945,945,0
|
|
20230728,175500,4657937669,945,945,945,945,31705
|
|
20230728,175400,4657937669,945,945,945,945,0
|
|
20230728,175300,4657937669,945,945,945,945,0
|
|
20230728,175200,4657937669,945,945,945,945,0
|
|
20230728,175100,4657937669,945,945,945,945,0
|
|
20230728,175000,4657937669,945,945,945,945,0
|
|
20230728,174900,4657937669,945,945,945,945,0
|
|
20230728,174800,4657937669,945,945,945,945,0
|
|
20230728,174700,4657937669,945,945,945,945,0
|
|
20230728,174600,4657937669,945,945,945,945,0
|
|
20230728,174500,4657937669,945,945,945,945,0
|
|
20230728,174400,4657937669,945,945,945,945,0
|
|
20230728,174300,4657937669,945,945,945,945,0
|
|
20230728,174200,4657937669,945,945,945,945,0
|
|
20230728,174100,4657937669,945,945,945,945,0
|
|
20230728,174000,4657937669,945,945,945,945,0
|
|
20230728,173900,4657937669,945,945,945,945,0
|
|
20230728,173800,4657937669,945,945,945,945,0
|
|
20230728,173700,4657937669,945,945,945,945,0
|
|
20230728,173600,4657937669,945,945,945,945,0
|
|
20230728,173500,4657937669,945,945,945,945,0
|
|
20230728,173400,4657937669,945,945,945,945,0
|
|
20230728,173300,4657937669,945,945,945,945,0
|
|
20230728,173200,4657937669,945,945,945,945,0
|
|
20230728,173100,4657937669,945,945,945,945,0
|
|
20230728,173000,4657937669,945,945,945,945,0
|
|
20230728,172900,4657937669,945,945,945,945,0
|
|
20230728,172800,4657937669,945,945,945,945,0
|
|
20230728,172700,4657937669,945,945,945,945,0
|
|
20230728,172600,4657937669,945,945,945,945,0
|
|
20230728,172500,4657937669,945,945,945,945,31705
|
|
20230728,172400,4657937669,945,945,945,945,0
|
|
20230728,172300,4657937669,945,945,945,945,0
|
|
20230728,172200,4657937669,945,945,945,945,0
|
|
20230728,172100,4657937669,945,945,945,945,0
|
|
20230728,172000,4657937669,945,945,945,945,0
|
|
20230728,171900,4657937669,945,945,945,945,0
|
|
20230728,171800,4657937669,945,945,945,945,0
|
|
20230728,171700,4657937669,945,945,945,945,0
|
|
20230728,171600,4657937669,945,945,945,945,0
|
|
20230728,171500,4657937669,945,945,945,945,0
|
|
20230728,171400,4657937669,945,945,945,945,0
|
|
20230728,171300,4657937669,945,945,945,945,0
|
|
20230728,171200,4657937669,945,945,945,945,0
|
|
20230728,171100,4657937669,945,945,945,945,0
|
|
20230728,171000,4657937669,945,945,945,945,0
|
|
20230728,170900,4657937669,945,945,945,945,0
|
|
20230728,170800,4657937669,945,945,945,945,0
|
|
20230728,170700,4657937669,945,945,945,945,0
|
|
20230728,170600,4657937669,945,945,945,945,0
|
|
20230728,170500,4657937669,945,945,945,945,0
|
|
20230728,170400,4657937669,945,945,945,945,0
|
|
20230728,170300,4657937669,945,945,945,945,0
|
|
20230728,170200,4657937669,945,945,945,945,0
|
|
20230728,170100,4657937669,945,945,945,945,0
|
|
20230728,170000,4657937669,945,945,945,945,0
|
|
20230728,165900,4657937669,945,945,945,945,0
|
|
20230728,165800,4657937669,945,945,945,945,0
|
|
20230728,165700,4657937669,945,945,945,945,0
|
|
20230728,165600,4657937669,945,945,945,945,0
|
|
20230728,165500,4657937669,945,945,945,945,31705
|
|
20230728,165400,4657937669,945,945,945,945,0
|
|
20230728,165300,4657937669,945,945,945,945,0
|
|
20230728,165200,4657937669,945,945,945,945,0
|
|
20230728,165100,4657937669,945,945,945,945,0
|
|
20230728,165000,4657937669,945,945,945,945,0
|
|
20230728,164900,4657937669,945,945,945,945,0
|
|
20230728,164800,4657937669,945,945,945,945,0
|
|
20230728,164700,4657937669,945,945,945,945,0
|
|
20230728,164600,4657937669,945,945,945,945,0
|
|
20230728,164500,4657937669,945,945,945,945,0
|
|
20230728,164400,4657937669,945,945,945,945,0
|
|
20230728,164300,4657937669,945,945,945,945,0
|
|
20230728,164200,4657937669,945,945,945,945,0
|
|
20230728,164100,4657937669,945,945,945,945,0
|
|
20230728,164000,4657937669,945,945,945,945,0
|
|
20230728,163900,4657937669,945,945,945,945,0
|
|
20230728,163800,4657937669,945,945,945,945,0
|
|
20230728,163700,4657937669,945,945,945,945,0
|
|
20230728,163600,4657937669,945,945,945,945,0
|
|
20230728,163500,4657937669,945,945,945,945,0
|
|
20230728,163400,4657937669,945,945,945,945,0
|
|
20230728,163300,4657937669,945,945,945,945,0
|
|
20230728,163200,4657937669,945,945,945,945,0
|
|
20230728,163100,4657937669,945,945,945,945,0
|
|
20230728,163000,4657937669,945,945,945,945,0
|
|
20230728,162900,4657937669,945,945,945,945,0
|
|
20230728,162800,4657937669,945,945,945,945,0
|
|
20230728,162700,4657937669,945,945,945,945,0
|
|
20230728,162600,4657937669,945,945,945,945,0
|
|
20230728,162500,4657937669,945,945,945,945,31705
|
|
20230728,162400,4657937669,945,945,945,945,0
|
|
20230728,162300,4657937669,945,945,945,945,0
|
|
20230728,162200,4657937669,945,945,945,945,0
|
|
20230728,162100,4657937669,945,945,945,945,0
|
|
20230728,162000,4657937669,945,945,945,945,0
|
|
20230728,161900,4657937669,945,945,945,945,0
|
|
20230728,161800,4657937669,945,945,945,945,0
|
|
20230728,161700,4657937669,945,945,945,945,0
|
|
20230728,161600,4657937669,945,945,945,945,0
|
|
20230728,161500,4657937669,945,945,945,945,0
|
|
20230728,161400,4657937669,945,945,945,945,0
|
|
20230728,161300,4657937669,945,945,945,945,0
|
|
20230728,161200,4657937669,945,945,945,945,0
|
|
20230728,161100,4657937669,945,945,945,945,0
|
|
20230728,161000,4657937669,945,945,945,945,0
|
|
20230728,160900,4657937669,945,945,945,945,0
|
|
20230728,160800,4657937669,945,945,945,945,0
|
|
20230728,160700,4657937669,945,945,945,945,0
|
|
20230728,160600,4657937669,945,945,945,945,0
|
|
20230728,160500,4657937669,945,945,945,945,0
|
|
20230728,160400,4657937669,945,945,945,945,0
|
|
20230728,160300,4657937669,945,945,945,945,0
|
|
20230728,160200,4657937669,945,945,945,945,0
|
|
20230728,160100,4657937669,945,945,945,945,0
|
|
20230728,160000,4657937669,945,945,945,945,0
|
|
20230728,155900,4657937669,945,945,945,945,0
|
|
20230728,155800,4657937669,945,945,945,945,0
|
|
20230728,155700,4657937669,945,945,945,945,0
|
|
20230728,155600,4657937669,945,945,945,945,0
|
|
20230728,155500,4657937669,945,945,945,945,31705
|
|
20230728,155400,4657937669,945,945,945,945,0
|
|
20230728,155300,4657937669,945,945,945,945,0
|
|
20230728,155200,4657937669,945,945,945,945,0
|
|
20230728,155100,4657937669,945,945,945,945,0
|
|
20230728,155000,4657937669,945,945,945,945,0
|
|
20230728,154900,4657937669,945,945,945,945,0
|
|
20230728,154800,4657937669,945,945,945,945,0
|
|
20230728,154700,4657937669,945,945,945,945,0
|
|
20230728,154600,4657937669,945,945,945,945,0
|
|
20230728,154500,4657937669,945,945,945,945,0
|
|
20230728,154400,4657937669,945,945,945,945,0
|
|
20230728,154300,4657937669,945,945,945,945,0
|
|
20230728,154200,4657937669,945,945,945,945,0
|
|
20230728,154100,4657937669,945,945,945,945,0
|
|
20230728,154000,4657937669,945,945,945,945,0
|
|
20230728,153900,4657937669,945,945,945,945,0
|
|
20230728,153800,4657937669,945,945,945,945,0
|
|
20230728,153700,4657937669,945,945,945,945,0
|
|
20230728,153600,4657937669,945,945,945,945,0
|
|
20230728,153500,4657937669,945,945,945,945,0
|
|
20230728,153400,4657937669,945,945,945,945,0
|
|
20230728,153300,4657937669,945,945,945,945,0
|
|
20230728,153200,4657937669,945,945,945,945,0
|
|
20230728,153100,4657937669,945,945,945,945,0
|
|
20230728,153000,4657937669,945,945,945,945,31705
|
|
20230728,152900,4627976444,945,945,945,945,0
|
|
20230728,152800,4627976444,945,945,945,945,0
|
|
20230728,152700,4627976444,945,945,945,945,0
|
|
20230728,152600,4627976444,945,945,945,945,0
|
|
20230728,152500,4627976444,945,945,945,945,0
|
|
20230728,152400,4627976444,945,945,945,945,0
|
|
20230728,152300,4627976444,945,945,945,945,0
|
|
20230728,152200,4627976444,945,945,945,945,0
|
|
20230728,152100,4627976444,945,945,945,945,0
|
|
20230728,152000,4627976444,945,945,945,945,0
|
|
20230728,151900,4627976444,945,942,945,941,3764
|
|
20230728,151800,4624433287,942,941,945,941,33104
|
|
20230728,151700,4593180191,941,942,942,941,7904
|
|
20230728,151600,4585737305,942,940,942,940,7987
|
|
20230728,151500,4578223126,940,940,940,939,4405
|
|
20230728,151400,4574083829,940,942,942,940,9506
|
|
20230728,151300,4565141222,942,942,943,941,3722
|
|
20230728,151200,4561635604,942,943,944,941,17593
|
|
20230728,151100,4545058280,943,945,945,943,24132
|
|
20230728,151000,4522265487,945,947,949,945,2557
|
|
20230728,150900,4519845211,946,941,947,941,3009
|
|
20230728,150800,4517000286,945,943,945,943,5000
|
|
20230728,150700,4512278952,944,944,944,944,1379
|
|
20230728,150600,4510977176,944,944,944,944,22
|
|
20230728,150500,4510956408,945,945,945,945,10000
|
|
20230728,150400,4501506408,945,940,945,940,10002
|
|
20230728,150300,4492077166,940,939,940,939,3013
|
|
20230728,150200,4489247949,939,939,939,939,173
|
|
20230728,150100,4489085502,940,941,941,940,4661
|
|
20230728,150000,4484704112,942,943,943,942,1131
|
|
20230728,145900,4483638703,943,941,943,940,9435
|
|
20230728,145800,4474753618,942,942,943,942,703
|
|
20230728,145700,4474091089,944,941,944,941,5500
|
|
20230728,145600,4468902251,941,941,943,941,842
|
|
20230728,145500,4468109845,942,944,945,942,6792
|
|
20230728,145400,4461698947,944,944,945,944,8804
|
|
20230728,145300,4453387919,945,943,945,943,1711
|
|
20230728,145200,4451772750,943,943,943,943,8
|
|
20230728,145100,4451765206,944,942,944,942,6971
|
|
20230728,145000,4445192069,942,941,942,941,3835
|
|
20230728,144900,4441582843,941,941,941,941,9372
|
|
20230728,144800,4432763791,941,941,941,941,637
|
|
20230728,144700,4432164374,941,941,941,941,11
|
|
20230728,144600,4432154023,941,938,942,938,17741
|
|
20230728,144500,4415475786,937,938,938,937,167
|
|
20230728,144400,4415319294,938,938,938,938,1959
|
|
20230728,144300,4413481752,937,937,937,937,2564
|
|
20230728,144200,4411079284,937,936,937,936,1511
|
|
20230728,144100,4409664978,936,936,936,936,10
|
|
20230728,144000,4409655618,936,936,936,936,5239
|
|
20230728,143900,4404751914,936,935,937,935,3295
|
|
20230728,143800,4401666794,935,936,936,935,4735
|
|
20230728,143700,4397236834,936,937,937,936,10101
|
|
20230728,143600,4387782198,937,937,937,937,2243
|
|
20230728,143500,4385680507,936,937,937,936,1029
|
|
20230728,143400,4384717360,937,937,937,937,2
|
|
20230728,143300,4384715486,937,937,937,937,5
|
|
20230728,143200,4384710801,937,937,937,937,0
|
|
20230728,143100,4384710801,937,937,937,937,206
|
|
20230728,143000,4384517779,937,937,937,937,30
|
|
20230728,142900,4384489669,937,938,938,937,79
|
|
20230728,142800,4384415583,937,937,937,937,3536
|
|
20230728,142700,4381102351,937,937,937,937,20
|
|
20230728,142600,4381083611,936,937,937,936,11514
|
|
20230728,142500,4370305586,937,937,937,937,1000
|
|
20230728,142400,4369368586,937,937,937,937,1110
|
|
20230728,142300,4368328516,936,936,936,935,13978
|
|
20230728,142200,4355257783,936,937,937,936,5892
|
|
20230728,142100,4349742771,938,940,940,938,222
|
|
20230728,142000,4349534413,940,937,940,937,15026
|
|
20230728,141900,4335429368,937,936,937,936,2730
|
|
20230728,141800,4332873888,937,935,937,935,5578
|
|
20230728,141700,4327655855,935,934,936,934,5018
|
|
20230728,141600,4322968518,934,934,934,933,8232
|
|
20230728,141500,4315284930,935,936,936,935,3094
|
|
20230728,141400,4312391133,937,937,937,937,0
|
|
20230728,141300,4312391133,937,937,937,937,11923
|
|
20230728,141200,4301219282,937,937,937,937,2
|
|
20230728,141100,4301217408,937,937,937,937,5000
|
|
20230728,141000,4296532408,938,938,938,937,30021
|
|
20230728,140900,4268378538,938,938,938,938,6186
|
|
20230728,140800,4262576070,938,941,941,938,3195
|
|
20230728,140700,4259576782,941,941,941,941,20
|
|
20230728,140600,4259557962,941,941,941,940,570
|
|
20230728,140500,4259021792,940,940,940,940,3461
|
|
20230728,140400,4255768452,938,939,939,938,447
|
|
20230728,140300,4255348724,940,939,940,938,4508
|
|
20230728,140200,4251118088,940,942,942,940,1155
|
|
20230728,140100,4250030777,943,940,943,940,1207
|
|
20230728,140000,4248894871,940,942,942,940,28539
|
|
20230728,135900,4222042317,943,945,945,942,14900
|
|
20230728,135800,4207990772,945,946,946,945,954
|
|
20230728,135700,4207089237,946,947,948,945,30804
|
|
20230728,135600,4177946233,948,950,950,946,12510
|
|
20230728,135500,4166083681,948,946,949,946,22876
|
|
20230728,135400,4144387992,945,945,945,945,4535
|
|
20230728,135300,4140102417,945,945,945,945,1886
|
|
20230728,135200,4138320147,945,946,946,944,3189
|
|
20230728,135100,4135306708,946,946,946,945,783
|
|
20230728,135000,4134566590,946,946,947,945,6814
|
|
20230728,134900,4128121144,946,944,946,944,4064
|
|
20230728,134800,4124282289,944,944,945,943,11668
|
|
20230728,134700,4113269486,944,944,945,943,2195
|
|
20230728,134600,4111197021,944,942,944,942,10420
|
|
20230728,134500,4101366283,943,943,944,942,2708
|
|
20230728,134400,4098811988,945,942,945,942,13284
|
|
20230728,134300,4086280904,939,938,941,938,19126
|
|
20230728,134200,4068309537,938,938,938,931,39312
|
|
20230728,134100,4031634656,938,938,939,938,34731
|
|
20230728,134000,3999052277,938,936,938,935,7070
|
|
20230728,133900,3992432221,935,938,938,933,10748
|
|
20230728,133800,3982384774,936,940,940,936,6760
|
|
20230728,133700,3976044293,940,935,954,931,135147
|
|
20230728,133600,3848323490,933,934,934,932,8171
|
|
20230728,133500,3840704655,935,936,936,934,4946
|
|
20230728,133400,3836082768,937,937,937,937,0
|
|
20230728,133300,3836082768,937,936,937,936,35201
|
|
20230728,133200,3803119431,937,936,937,935,10395
|
|
20230728,133100,3793388413,936,936,937,932,42477
|
|
20230728,133000,3753731237,935,936,936,935,8897
|
|
20230728,132900,3745403757,937,937,937,936,607
|
|
20230728,132800,3744835298,937,937,938,937,3586
|
|
20230728,132700,3741475186,937,939,940,934,34137
|
|
20230728,132600,3709502473,940,940,940,940,443
|
|
20230728,132500,3709086053,940,940,940,940,1449
|
|
20230728,132400,3707723993,940,940,940,940,291
|
|
20230728,132300,3707450453,940,940,940,940,4077
|
|
20230728,132200,3703618073,940,940,940,940,0
|
|
20230728,132100,3703618073,940,940,942,940,4508
|
|
20230728,132000,3699378579,940,940,940,940,0
|
|
20230728,131900,3699378579,940,940,940,940,31010
|
|
20230728,131800,3670229179,940,940,940,940,0
|
|
20230728,131700,3670229179,940,938,940,938,1417
|
|
20230728,131600,3668899825,938,939,939,938,2244
|
|
20230728,131500,3666794316,940,942,942,940,26813
|
|
20230728,131400,3641588999,941,941,941,941,6
|
|
20230728,131300,3641583353,941,942,942,941,1532
|
|
20230728,131200,3640141709,942,941,942,941,4470
|
|
20230728,131100,3635935436,942,940,942,940,937
|
|
20230728,131000,3635054654,941,942,942,941,26234
|
|
20230728,130900,3610359653,942,942,942,942,263
|
|
20230728,130800,3610111907,943,943,943,941,16925
|
|
20230728,130700,3594153146,942,943,944,942,12039
|
|
20230728,130600,3582811508,943,944,944,943,3028
|
|
20230728,130500,3579956085,943,944,944,943,1306
|
|
20230728,130400,3578724452,944,943,944,943,39
|
|
20230728,130300,3578687666,944,943,944,943,4
|
|
20230728,130200,3578683893,943,943,943,943,38
|
|
20230728,130100,3578648059,944,944,944,944,5988
|
|
20230728,130000,3572995387,944,944,944,944,1
|
|
20230728,125900,3572994443,944,943,944,943,10420
|
|
20230728,125800,3563168357,943,943,943,942,186
|
|
20230728,125700,3562992960,942,942,943,942,2734
|
|
20230728,125600,3560417531,942,942,942,942,20
|
|
20230728,125500,3560398691,942,940,942,940,84
|
|
20230728,125400,3560319727,942,940,942,940,408
|
|
20230728,125300,3559935858,941,941,941,941,1
|
|
20230728,125200,3559934917,942,940,942,940,172
|
|
20230728,125100,3559772895,940,942,942,940,844
|
|
20230728,125000,3558979533,940,940,940,940,4352
|
|
20230728,124900,3554888653,940,939,940,939,5665
|
|
20230728,124800,3549564168,939,941,941,939,1106
|
|
20230728,124700,3548525027,942,942,942,942,18
|
|
20230728,124600,3548508071,939,939,940,939,1171
|
|
20230728,124500,3547408492,939,940,940,939,24709
|
|
20230728,124400,3524194017,941,941,941,940,3430
|
|
20230728,124300,3520967687,941,941,941,941,0
|
|
20230728,124200,3520967687,941,942,942,941,7401
|
|
20230728,124100,3513998185,942,942,942,942,2
|
|
20230728,124000,3513996301,943,943,943,943,506
|
|
20230728,123900,3513519143,944,943,944,943,954
|
|
20230728,123800,3512618569,944,944,944,944,40
|
|
20230728,123700,3512580809,944,944,944,944,324
|
|
20230728,123600,3512274953,944,944,944,944,104
|
|
20230728,123500,3512176777,942,942,942,942,0
|
|
20230728,123400,3512176777,942,942,942,942,500
|
|
20230728,123300,3511705777,942,944,944,942,1408
|
|
20230728,123200,3510376641,944,944,944,944,0
|
|
20230728,123100,3510376641,944,944,944,944,1
|
|
20230728,123000,3510375697,944,942,944,940,47111
|
|
20230728,122900,3466076356,946,946,946,942,4548
|
|
20230728,122800,3461784918,944,939,944,939,42720
|
|
20230728,122700,3421461179,939,939,939,939,5001
|
|
20230728,122600,3416765240,937,938,938,937,5000
|
|
20230728,122500,3412078266,938,941,941,938,11580
|
|
20230728,122400,3401210699,941,940,941,939,22137
|
|
20230728,122300,3380392561,940,940,940,939,11950
|
|
20230728,122200,3369164744,940,942,942,940,7148
|
|
20230728,122100,3362443332,943,943,943,942,1523
|
|
20230728,122000,3361007176,943,943,943,943,713
|
|
20230728,121900,3360334817,943,943,944,943,637
|
|
20230728,121800,3359733726,943,942,944,942,12818
|
|
20230728,121700,3347646706,942,943,944,942,19653
|
|
20230728,121600,3329126617,942,940,944,939,18119
|
|
20230728,121500,3312072163,939,942,944,939,43848
|
|
20230728,121400,3270838192,942,944,945,940,42321
|
|
20230728,121300,3230985539,943,944,944,943,12319
|
|
20230728,121200,3219368513,944,944,944,944,81
|
|
20230728,121100,3219292049,944,946,946,944,22435
|
|
20230728,121000,3198113292,946,948,948,945,14784
|
|
20230728,120900,3184136249,948,949,949,948,734
|
|
20230728,120800,3183440257,950,950,950,950,0
|
|
20230728,120700,3183440257,950,950,950,948,3
|
|
20230728,120600,3183437409,949,949,949,949,490
|
|
20230728,120500,3182972399,949,949,949,949,10
|
|
20230728,120400,3182962909,949,949,949,949,521
|
|
20230728,120300,3182468480,950,950,950,950,0
|
|
20230728,120200,3182468480,950,950,950,950,79
|
|
20230728,120100,3182393430,950,949,950,949,152
|
|
20230728,120000,3182249080,949,949,949,947,665
|
|
20230728,115900,3181618176,949,949,949,949,18
|
|
20230728,115800,3181601094,949,947,949,947,2614
|
|
20230728,115700,3179125268,946,946,946,946,15832
|
|
20230728,115600,3164148196,946,946,946,946,2
|
|
20230728,115500,3164146304,946,946,946,945,15
|
|
20230728,115400,3164132116,945,946,946,945,6874
|
|
20230728,115300,3157629313,945,946,946,945,23
|
|
20230728,115200,3157607556,946,946,946,946,38
|
|
20230728,115100,3157571608,946,946,946,946,552
|
|
20230728,115000,3157049416,945,947,947,945,147
|
|
20230728,114900,3156910499,945,945,946,944,9989
|
|
20230728,114800,3147471243,947,945,947,945,2007
|
|
20230728,114700,3145574620,946,948,948,946,6952
|
|
20230728,114600,3138988344,948,949,949,948,2460
|
|
20230728,114500,3136656084,950,950,950,949,2166
|
|
20230728,114400,3134600260,950,951,951,950,336
|
|
20230728,114300,3134281051,951,950,951,949,8789
|
|
20230728,114200,3125931514,950,951,951,950,2553
|
|
20230728,114100,3123503809,952,952,952,951,2462
|
|
20230728,114000,3121162378,953,952,953,952,37
|
|
20230728,113900,3121127146,952,951,953,951,700
|
|
20230728,113800,3120460937,952,952,952,952,19
|
|
20230728,113700,3120442849,953,953,953,953,1792
|
|
20230728,113600,3118735073,953,952,953,952,3106
|
|
20230728,113500,3115778142,952,952,953,952,1649
|
|
20230728,113400,3114207929,952,954,954,952,3472
|
|
20230728,113300,3110902114,954,952,954,952,17955
|
|
20230728,113200,3093801585,953,955,955,953,2848
|
|
20230728,113100,3091087051,954,954,954,954,1779
|
|
20230728,113000,3089389885,953,953,953,953,1168
|
|
20230728,112900,3088276781,953,953,953,952,2012
|
|
20230728,112800,3086360356,952,952,953,952,2798
|
|
20230728,112700,3083693866,953,948,953,948,5658
|
|
20230728,112600,3078321867,948,950,950,948,239
|
|
20230728,112500,3078095091,950,953,953,950,9283
|
|
20230728,112400,3069275023,953,953,953,953,2677
|
|
20230728,112300,3066723842,954,954,954,954,1168
|
|
20230728,112200,3065609570,954,954,954,953,29
|
|
20230728,112100,3065581906,953,953,954,952,850
|
|
20230728,112000,3064772076,952,954,954,952,1116
|
|
20230728,111900,3063708276,954,952,955,952,6036
|
|
20230728,111800,3057956106,952,951,952,950,46382
|
|
20230728,111700,3013892248,952,953,953,952,583
|
|
20230728,111600,3013337132,954,955,955,954,22018
|
|
20230728,111500,2992318867,956,956,956,955,527
|
|
20230728,111400,2991815155,955,952,955,952,42923
|
|
20230728,111300,2950856297,952,952,952,952,1
|
|
20230728,111200,2950855345,950,948,950,948,1450
|
|
20230728,111100,2949478205,949,950,950,946,24393
|
|
20230728,111000,2926388440,949,949,949,948,11666
|
|
20230728,110900,2915317907,949,949,949,948,3621
|
|
20230728,110800,2911882334,949,949,952,949,6637
|
|
20230728,110700,2905578285,948,952,957,948,7474
|
|
20230728,110600,2898475369,957,948,959,948,96611
|
|
20230728,110500,2806425468,946,944,950,942,45163
|
|
20230728,110400,2763668807,943,946,946,943,10802
|
|
20230728,110300,2753459703,946,948,949,946,5108
|
|
20230728,110200,2748620736,948,948,948,947,15573
|
|
20230728,110100,2733861765,948,950,950,948,3834
|
|
20230728,110000,2730223169,950,953,953,950,9725
|
|
20230728,105900,2720983430,953,951,953,951,37691
|
|
20230728,105800,2685099699,951,950,952,950,6125
|
|
20230728,105700,2679274845,951,949,951,949,12517
|
|
20230728,105600,2667381463,950,949,950,949,9543
|
|
20230728,105500,2658315616,950,952,952,949,23786
|
|
20230728,105400,2635690282,951,951,953,951,20118
|
|
20230728,105300,2616537946,950,950,951,948,50883
|
|
20230728,105200,2568208086,951,952,953,950,37954
|
|
20230728,105100,2532118988,951,951,954,949,41175
|
|
20230728,105000,2492965822,950,955,956,950,22430
|
|
20230728,104900,2471584419,955,958,958,953,16453
|
|
20230728,104800,2455866042,958,960,961,958,5929
|
|
20230728,104700,2450180174,960,959,960,957,10913
|
|
20230728,104600,2439721917,960,962,963,960,4072
|
|
20230728,104500,2435804238,962,962,963,962,7653
|
|
20230728,104400,2428441002,962,962,963,962,21173
|
|
20230728,104300,2408072237,962,958,962,955,35988
|
|
20230728,104200,2373639163,959,964,964,959,69299
|
|
20230728,104100,2306945793,964,960,967,959,113798
|
|
20230728,104000,2197305929,959,956,961,956,37217
|
|
20230728,103900,2161605406,957,954,957,954,81615
|
|
20230728,103800,2083615799,954,954,956,954,30508
|
|
20230728,103700,2054479924,953,954,955,953,11862
|
|
20230728,103600,2043155494,954,951,955,951,33818
|
|
20230728,103500,2010913291,953,952,953,952,10308
|
|
20230728,103400,2001097909,952,952,952,950,4175
|
|
20230728,103300,1997127479,952,952,952,952,21705
|
|
20230728,103200,1976464319,952,951,952,951,35037
|
|
20230728,103100,1943109592,951,951,953,950,16117
|
|
20230728,103000,1927771570,952,950,955,950,6533
|
|
20230728,102900,1921551229,950,949,951,949,42791
|
|
20230728,102800,1880910562,948,949,950,948,58095
|
|
20230728,102700,1825734469,949,947,949,946,43955
|
|
20230728,102600,1784041137,947,943,947,943,49338
|
|
20230728,102500,1737461102,942,941,943,941,46411
|
|
20230728,102400,1693737656,940,940,942,940,22014
|
|
20230728,102300,1673026690,940,940,940,940,1000
|
|
20230728,102200,1672086690,940,940,940,940,10215
|
|
20230728,102100,1662484590,939,936,941,936,31767
|
|
20230728,102000,1632647075,937,937,939,936,29163
|
|
20230728,101900,1605294993,937,936,937,935,10244
|
|
20230728,101800,1595700811,936,938,939,934,46183
|
|
20230728,101700,1552411161,938,938,940,938,16842
|
|
20230728,101600,1536593444,939,932,939,932,45050
|
|
20230728,101500,1494398013,935,931,935,931,20483
|
|
20230728,101400,1475274729,931,933,933,931,3282
|
|
20230728,101300,1472217011,932,933,934,932,7483
|
|
20230728,101200,1465237552,934,933,934,933,5088
|
|
20230728,101100,1460490168,933,930,933,929,27692
|
|
20230728,101000,1434704049,930,931,931,929,11874
|
|
20230728,100900,1423663717,931,931,933,931,30431
|
|
20230728,100800,1395328063,932,930,932,929,11098
|
|
20230728,100700,1384998170,930,931,931,930,40884
|
|
20230728,100600,1346937813,932,933,933,929,14440
|
|
20230728,100500,1333484565,933,932,933,931,28816
|
|
20230728,100400,1306634410,933,930,933,929,46929
|
|
20230728,100300,1262955656,929,928,929,928,4423
|
|
20230728,100200,1258850906,928,929,929,928,1629
|
|
20230728,100100,1257338694,929,928,930,927,34943
|
|
20230728,100000,1224873114,927,925,927,925,21241
|
|
20230728,095900,1205206919,925,924,925,924,11029
|
|
20230728,095800,1195010761,925,924,927,924,3634
|
|
20230728,095700,1191648558,924,927,927,924,5982
|
|
20230728,095600,1186119575,927,922,930,922,22898
|
|
20230728,095500,1164888410,924,923,925,923,8234
|
|
20230728,095400,1157283199,923,920,923,920,16138
|
|
20230728,095300,1142418135,920,920,920,918,9285
|
|
20230728,095200,1133884845,920,920,920,920,3558
|
|
20230728,095100,1130611485,920,923,923,920,29271
|
|
20230728,095000,1103676812,924,924,924,924,14178
|
|
20230728,094900,1090576340,924,924,925,924,14148
|
|
20230728,094800,1077498515,924,922,924,922,12582
|
|
20230728,094700,1065876730,921,920,921,920,6588
|
|
20230728,094600,1059815420,919,919,919,917,6789
|
|
20230728,094500,1053578958,919,918,922,918,28625
|
|
20230728,094400,1027229877,917,917,917,917,1003
|
|
20230728,094300,1026310126,917,918,919,916,8214
|
|
20230728,094200,1018774548,918,920,920,918,14233
|
|
20230728,094100,1005693222,920,919,922,919,943
|
|
20230728,094000,1004825688,919,918,919,918,792
|
|
20230728,093900,1004098132,918,918,919,918,5
|
|
20230728,093800,1004093540,918,918,918,915,2890
|
|
20230728,093700,1001444413,918,921,924,917,103385
|
|
20230728,093600,906525425,922,917,922,917,1506
|
|
20230728,093500,905142181,917,916,917,915,1593
|
|
20230728,093400,903683591,916,917,918,916,3294
|
|
20230728,093300,900666034,917,918,918,917,1526
|
|
20230728,093200,899266384,919,918,919,918,5734
|
|
20230728,093100,893997556,918,915,922,914,7994
|
|
20230728,093000,886665289,914,916,916,913,25418
|
|
20230728,092900,863428645,914,920,920,910,95937
|
|
20230728,092800,775545650,920,931,931,912,66876
|
|
20230728,092700,714051528,931,925,931,925,42852
|
|
20230728,092600,674205407,925,938,940,925,61872
|
|
20230728,092500,616413676,938,930,939,926,106634
|
|
20230728,092400,516942448,925,933,935,925,54520
|
|
20230728,092300,466279338,933,913,933,913,117158
|
|
20230728,092200,358382809,913,913,913,911,5996
|
|
20230728,092100,352914017,912,910,912,910,5200
|
|
20230728,092000,348177783,910,907,910,907,6811
|
|
20230728,091900,341983494,908,910,910,908,8723
|
|
20230728,091800,334046213,910,901,910,901,46265
|
|
20230728,091700,292055140,902,902,902,902,0
|
|
20230728,091600,292055140,902,900,902,900,2201
|
|
20230728,091500,290073939,900,900,901,898,14688
|
|
20230728,091400,276862099,900,898,900,898,5918
|
|
20230728,091300,271541783,898,900,900,894,9471
|
|
20230728,091200,263050857,899,900,900,899,7762
|
|
20230728,091100,256071432,900,901,901,900,9484
|
|
20230728,091000,247535730,901,894,902,894,18594
|
|
20230728,090900,230840962,894,900,902,894,15929
|
|
20230728,090800,216538458,900,902,904,900,23238
|
|
20230728,090700,195615420,902,898,902,898,4037
|
|
20230728,090600,191985945,896,898,898,896,7474
|
|
20230728,090500,185274333,893,886,894,886,14258
|
|
20230728,090400,172592283,888,890,890,885,57272
|
|
20230728,090300,121739177,890,886,897,885,33434
|
|
20230728,090200,91879531,894,893,894,885,24622
|
|
20230728,090100,69989744,897,918,919,894,49951
|
|
20230728,090000,24885528,898,886,920,886,27734
|