615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191200,1403182677,383,383,383,383,38044
|
|
20230628,191100,1403182677,383,383,383,383,0
|
|
20230628,191000,1403182677,383,383,383,383,0
|
|
20230628,190900,1403182677,383,383,383,383,0
|
|
20230628,190800,1403182677,383,383,383,383,0
|
|
20230628,190700,1403182677,383,383,383,383,0
|
|
20230628,190600,1403182677,383,383,383,383,0
|
|
20230628,190500,1403182677,383,383,383,383,0
|
|
20230628,190400,1403182677,383,383,383,383,0
|
|
20230628,190300,1403182677,383,383,383,383,0
|
|
20230628,190200,1403182677,383,383,383,383,0
|
|
20230628,190100,1403182677,383,383,383,383,0
|
|
20230628,190000,1403182677,383,383,383,383,0
|
|
20230628,185900,1403182677,383,383,383,383,0
|
|
20230628,185800,1403182677,383,383,383,383,0
|
|
20230628,185700,1403182677,383,383,383,383,0
|
|
20230628,185600,1403182677,383,383,383,383,0
|
|
20230628,185500,1403182677,383,383,383,383,0
|
|
20230628,185400,1403182677,383,383,383,383,0
|
|
20230628,185300,1403182677,383,383,383,383,0
|
|
20230628,185200,1403182677,383,383,383,383,0
|
|
20230628,185100,1403182677,383,383,383,383,0
|
|
20230628,185000,1403182677,383,383,383,383,0
|
|
20230628,184900,1403182677,383,383,383,383,0
|
|
20230628,184800,1403182677,383,383,383,383,0
|
|
20230628,184700,1403182677,383,383,383,383,0
|
|
20230628,184600,1403182677,383,383,383,383,0
|
|
20230628,184500,1403182677,383,383,383,383,0
|
|
20230628,184400,1403182677,383,383,383,383,0
|
|
20230628,184300,1403182677,383,383,383,383,0
|
|
20230628,184200,1403182677,383,383,383,383,38044
|
|
20230628,184100,1403182677,383,383,383,383,0
|
|
20230628,184000,1403182677,383,383,383,383,0
|
|
20230628,183900,1403182677,383,383,383,383,0
|
|
20230628,183800,1403182677,383,383,383,383,0
|
|
20230628,183700,1403182677,383,383,383,383,0
|
|
20230628,183600,1403182677,383,383,383,383,0
|
|
20230628,183500,1403182677,383,383,383,383,0
|
|
20230628,183400,1403182677,383,383,383,383,0
|
|
20230628,183300,1403182677,383,383,383,383,0
|
|
20230628,183200,1403182677,383,383,383,383,0
|
|
20230628,183100,1403182677,383,383,383,383,0
|
|
20230628,183000,1403182677,383,383,383,383,0
|
|
20230628,182900,1403182677,383,383,383,383,0
|
|
20230628,182800,1403182677,383,383,383,383,0
|
|
20230628,182700,1403182677,383,383,383,383,0
|
|
20230628,182600,1403182677,383,383,383,383,0
|
|
20230628,182500,1403182677,383,383,383,383,0
|
|
20230628,182400,1403182677,383,383,383,383,0
|
|
20230628,182300,1403182677,383,383,383,383,0
|
|
20230628,182200,1403182677,383,383,383,383,0
|
|
20230628,182100,1403182677,383,383,383,383,0
|
|
20230628,182000,1403182677,383,383,383,383,0
|
|
20230628,181900,1403182677,383,383,383,383,0
|
|
20230628,181800,1403182677,383,383,383,383,0
|
|
20230628,181700,1403182677,383,383,383,383,0
|
|
20230628,181600,1403182677,383,383,383,383,0
|
|
20230628,181500,1403182677,383,383,383,383,0
|
|
20230628,181400,1403182677,383,383,383,383,0
|
|
20230628,181300,1403182677,383,383,383,383,0
|
|
20230628,181200,1403182677,383,383,383,383,38044
|
|
20230628,181100,1403182677,383,383,383,383,0
|
|
20230628,181000,1403182677,383,383,383,383,0
|
|
20230628,180900,1403182677,383,383,383,383,0
|
|
20230628,180800,1403182677,383,383,383,383,0
|
|
20230628,180700,1403182677,383,383,383,383,0
|
|
20230628,180600,1403182677,383,383,383,383,0
|
|
20230628,180500,1403182677,383,383,383,383,0
|
|
20230628,180400,1403182677,383,383,383,383,0
|
|
20230628,180300,1403182677,383,383,383,383,0
|
|
20230628,180200,1403182677,383,383,383,383,0
|
|
20230628,180100,1403182677,383,383,383,383,0
|
|
20230628,180000,1403182677,383,383,383,383,0
|
|
20230628,175900,1403182677,383,383,383,383,0
|
|
20230628,175800,1403182677,383,383,383,383,0
|
|
20230628,175700,1403182677,383,383,383,383,0
|
|
20230628,175600,1403182677,383,383,383,383,0
|
|
20230628,175500,1403182677,383,383,383,383,0
|
|
20230628,175400,1403182677,383,383,383,383,0
|
|
20230628,175300,1403182677,383,383,383,383,0
|
|
20230628,175200,1403182677,383,383,383,383,0
|
|
20230628,175100,1403182677,383,383,383,383,0
|
|
20230628,175000,1403182677,383,383,383,383,0
|
|
20230628,174900,1403182677,383,383,383,383,0
|
|
20230628,174800,1403182677,383,383,383,383,0
|
|
20230628,174700,1403182677,383,383,383,383,0
|
|
20230628,174600,1403182677,383,383,383,383,0
|
|
20230628,174500,1403182677,383,383,383,383,0
|
|
20230628,174400,1403182677,383,383,383,383,0
|
|
20230628,174300,1403182677,383,383,383,383,0
|
|
20230628,174200,1403182677,383,383,383,383,38044
|
|
20230628,174100,1403182677,383,383,383,383,0
|
|
20230628,174000,1403182677,383,383,383,383,0
|
|
20230628,173900,1403182677,383,383,383,383,0
|
|
20230628,173800,1403182677,383,383,383,383,0
|
|
20230628,173700,1403182677,383,383,383,383,0
|
|
20230628,173600,1403182677,383,383,383,383,0
|
|
20230628,173500,1403182677,383,383,383,383,0
|
|
20230628,173400,1403182677,383,383,383,383,0
|
|
20230628,173300,1403182677,383,383,383,383,0
|
|
20230628,173200,1403182677,383,383,383,383,0
|
|
20230628,173100,1403182677,383,383,383,383,0
|
|
20230628,173000,1403182677,383,383,383,383,0
|
|
20230628,172900,1403182677,383,383,383,383,0
|
|
20230628,172800,1403182677,383,383,383,383,0
|
|
20230628,172700,1403182677,383,383,383,383,0
|
|
20230628,172600,1403182677,383,383,383,383,0
|
|
20230628,172500,1403182677,383,383,383,383,0
|
|
20230628,172400,1403182677,383,383,383,383,0
|
|
20230628,172300,1403182677,383,383,383,383,0
|
|
20230628,172200,1403182677,383,383,383,383,0
|
|
20230628,172100,1403182677,383,383,383,383,0
|
|
20230628,172000,1403182677,383,383,383,383,0
|
|
20230628,171900,1403182677,383,383,383,383,0
|
|
20230628,171800,1403182677,383,383,383,383,0
|
|
20230628,171700,1403182677,383,383,383,383,0
|
|
20230628,171600,1403182677,383,383,383,383,0
|
|
20230628,171500,1403182677,383,383,383,383,0
|
|
20230628,171400,1403182677,383,383,383,383,0
|
|
20230628,171300,1403182677,383,383,383,383,0
|
|
20230628,171200,1403182677,383,383,383,383,38044
|
|
20230628,171100,1403182677,383,383,383,383,0
|
|
20230628,171000,1403182677,383,383,383,383,0
|
|
20230628,170900,1403182677,383,383,383,383,0
|
|
20230628,170800,1403182677,383,383,383,383,0
|
|
20230628,170700,1403182677,383,383,383,383,0
|
|
20230628,170600,1403182677,383,383,383,383,0
|
|
20230628,170500,1403182677,383,383,383,383,0
|
|
20230628,170400,1403182677,383,383,383,383,0
|
|
20230628,170300,1403182677,383,383,383,383,0
|
|
20230628,170200,1403182677,383,383,383,383,0
|
|
20230628,170100,1403182677,383,383,383,383,0
|
|
20230628,170000,1403182677,383,383,383,383,0
|
|
20230628,165900,1403182677,383,383,383,383,0
|
|
20230628,165800,1403182677,383,383,383,383,0
|
|
20230628,165700,1403182677,383,383,383,383,0
|
|
20230628,165600,1403182677,383,383,383,383,0
|
|
20230628,165500,1403182677,383,383,383,383,0
|
|
20230628,165400,1403182677,383,383,383,383,0
|
|
20230628,165300,1403182677,383,383,383,383,0
|
|
20230628,165200,1403182677,383,383,383,383,0
|
|
20230628,165100,1403182677,383,383,383,383,0
|
|
20230628,165000,1403182677,383,383,383,383,0
|
|
20230628,164900,1403182677,383,383,383,383,0
|
|
20230628,164800,1403182677,383,383,383,383,0
|
|
20230628,164700,1403182677,383,383,383,383,0
|
|
20230628,164600,1403182677,383,383,383,383,0
|
|
20230628,164500,1403182677,383,383,383,383,0
|
|
20230628,164400,1403182677,383,383,383,383,0
|
|
20230628,164300,1403182677,383,383,383,383,0
|
|
20230628,164200,1403182677,383,383,383,383,38044
|
|
20230628,164100,1403182677,383,383,383,383,0
|
|
20230628,164000,1403182677,383,383,383,383,0
|
|
20230628,163900,1403182677,383,383,383,383,0
|
|
20230628,163800,1403182677,383,383,383,383,0
|
|
20230628,163700,1403182677,383,383,383,383,0
|
|
20230628,163600,1403182677,383,383,383,383,0
|
|
20230628,163500,1403182677,383,383,383,383,0
|
|
20230628,163400,1403182677,383,383,383,383,0
|
|
20230628,163300,1403182677,383,383,383,383,0
|
|
20230628,163200,1403182677,383,383,383,383,0
|
|
20230628,163100,1403182677,383,383,383,383,0
|
|
20230628,163000,1403182677,383,383,383,383,0
|
|
20230628,162900,1403182677,383,383,383,383,0
|
|
20230628,162800,1403182677,383,383,383,383,0
|
|
20230628,162700,1403182677,383,383,383,383,0
|
|
20230628,162600,1403182677,383,383,383,383,0
|
|
20230628,162500,1403182677,383,383,383,383,0
|
|
20230628,162400,1403182677,383,383,383,383,0
|
|
20230628,162300,1403182677,383,383,383,383,0
|
|
20230628,162200,1403182677,383,383,383,383,0
|
|
20230628,162100,1403182677,383,383,383,383,0
|
|
20230628,162000,1403182677,383,383,383,383,0
|
|
20230628,161900,1403182677,383,383,383,383,0
|
|
20230628,161800,1403182677,383,383,383,383,0
|
|
20230628,161700,1403182677,383,383,383,383,0
|
|
20230628,161600,1403182677,383,383,383,383,0
|
|
20230628,161500,1403182677,383,383,383,383,0
|
|
20230628,161400,1403182677,383,383,383,383,0
|
|
20230628,161300,1403182677,383,383,383,383,0
|
|
20230628,161200,1403182677,383,383,383,383,38044
|
|
20230628,161100,1403182677,383,383,383,383,0
|
|
20230628,161000,1403182677,383,383,383,383,0
|
|
20230628,160900,1403182677,383,383,383,383,0
|
|
20230628,160800,1403182677,383,383,383,383,0
|
|
20230628,160700,1403182677,383,383,383,383,0
|
|
20230628,160600,1403182677,383,383,383,383,0
|
|
20230628,160500,1403182677,383,383,383,383,0
|
|
20230628,160400,1403182677,383,383,383,383,0
|
|
20230628,160300,1403182677,383,383,383,383,0
|
|
20230628,160200,1403182677,383,383,383,383,0
|
|
20230628,160100,1403182677,383,383,383,383,0
|
|
20230628,160000,1403182677,383,383,383,383,0
|
|
20230628,155900,1403182677,383,383,383,383,0
|
|
20230628,155800,1403182677,383,383,383,383,0
|
|
20230628,155700,1403182677,383,383,383,383,0
|
|
20230628,155600,1403182677,383,383,383,383,0
|
|
20230628,155500,1403182677,383,383,383,383,0
|
|
20230628,155400,1403182677,383,383,383,383,0
|
|
20230628,155300,1403182677,383,383,383,383,0
|
|
20230628,155200,1403182677,383,383,383,383,0
|
|
20230628,155100,1403182677,383,383,383,383,0
|
|
20230628,155000,1403182677,383,383,383,383,0
|
|
20230628,154900,1403182677,383,383,383,383,0
|
|
20230628,154800,1403182677,383,383,383,383,0
|
|
20230628,154700,1403182677,383,383,383,383,0
|
|
20230628,154600,1403182677,383,383,383,383,0
|
|
20230628,154500,1403182677,383,383,383,383,0
|
|
20230628,154400,1403182677,383,383,383,383,0
|
|
20230628,154300,1403182677,383,383,383,383,0
|
|
20230628,154200,1403182677,383,383,383,383,38044
|
|
20230628,154100,1403182677,383,383,383,383,0
|
|
20230628,154000,1403182677,383,383,383,383,0
|
|
20230628,153900,1403182677,383,383,383,383,0
|
|
20230628,153800,1403182677,383,383,383,383,0
|
|
20230628,153700,1403182677,383,383,383,383,0
|
|
20230628,153600,1403182677,383,383,383,383,0
|
|
20230628,153500,1403182677,383,383,383,383,0
|
|
20230628,153400,1403182677,383,383,383,383,0
|
|
20230628,153300,1403182677,383,383,383,383,0
|
|
20230628,153200,1403182677,383,383,383,383,0
|
|
20230628,153100,1403182677,383,383,383,383,0
|
|
20230628,153000,1403182677,383,383,383,383,38044
|
|
20230628,152900,1388611825,380,380,380,380,0
|
|
20230628,152800,1388611825,380,380,380,380,0
|
|
20230628,152700,1388611825,380,380,380,380,0
|
|
20230628,152600,1388611825,380,380,380,380,0
|
|
20230628,152500,1388611825,380,380,380,380,0
|
|
20230628,152400,1388611825,380,380,380,380,0
|
|
20230628,152300,1388611825,380,380,380,380,0
|
|
20230628,152200,1388611825,380,380,380,380,0
|
|
20230628,152100,1388611825,380,380,380,380,0
|
|
20230628,152000,1388611825,380,380,380,380,0
|
|
20230628,151900,1388611825,380,381,382,380,8716
|
|
20230628,151800,1385298233,381,379,381,379,34062
|
|
20230628,151700,1372370408,380,380,380,379,11202
|
|
20230628,151600,1368123649,380,380,380,379,9944
|
|
20230628,151500,1364347567,380,379,380,379,3232
|
|
20230628,151400,1363119410,380,380,381,380,5215
|
|
20230628,151300,1361137708,381,381,381,380,2724
|
|
20230628,151200,1360102520,381,381,381,380,53311
|
|
20230628,151100,1339844331,381,381,381,380,1940
|
|
20230628,151000,1339105569,381,381,381,381,1001
|
|
20230628,150900,1338724188,381,381,381,380,8633
|
|
20230628,150800,1335439640,381,380,381,380,7723
|
|
20230628,150700,1332503478,381,380,381,380,16287
|
|
20230628,150600,1326300566,380,380,381,380,45012
|
|
20230628,150500,1309191115,381,380,381,380,9482
|
|
20230628,150400,1305585797,381,380,381,380,602
|
|
20230628,150300,1305356536,381,380,381,380,5314
|
|
20230628,150200,1303337214,381,381,381,380,25021
|
|
20230628,150100,1293829229,381,382,382,381,2658
|
|
20230628,150000,1292816530,382,382,382,382,1
|
|
20230628,145900,1292816148,382,382,382,381,1309
|
|
20230628,145800,1292317329,382,382,382,380,18910
|
|
20230628,145700,1285124465,382,381,382,381,602
|
|
20230628,145600,1284895102,382,381,382,380,12346
|
|
20230628,145500,1280193653,382,381,382,381,4507
|
|
20230628,145400,1278471985,382,382,382,381,2451
|
|
20230628,145300,1277536074,382,381,382,381,672
|
|
20230628,145200,1277279420,381,381,381,381,104
|
|
20230628,145100,1277239796,382,382,382,382,275
|
|
20230628,145000,1277134746,382,382,382,382,0
|
|
20230628,144900,1277134746,382,382,382,382,110
|
|
20230628,144800,1277092726,382,382,382,382,10
|
|
20230628,144700,1277088906,382,382,382,381,168
|
|
20230628,144600,1277024737,383,382,383,381,3736
|
|
20230628,144500,1275597585,382,382,382,382,100
|
|
20230628,144400,1275559385,382,380,382,380,33195
|
|
20230628,144300,1262942253,381,382,382,380,2825
|
|
20230628,144200,1261865879,382,382,382,382,10
|
|
20230628,144100,1261862059,382,381,382,381,13847
|
|
20230628,144000,1256586332,382,383,383,382,197
|
|
20230628,143900,1256511058,383,383,383,382,3452
|
|
20230628,143800,1255190195,383,383,383,383,150
|
|
20230628,143700,1255132745,383,383,383,383,30
|
|
20230628,143600,1255121255,383,382,383,382,449
|
|
20230628,143500,1254949289,383,381,383,380,10894
|
|
20230628,143400,1250798631,381,381,381,381,138
|
|
20230628,143300,1250746053,381,381,381,380,2433
|
|
20230628,143200,1249819266,381,381,381,380,5256
|
|
20230628,143100,1247821632,381,380,381,380,40976
|
|
20230628,143000,1232244786,381,380,381,380,3339
|
|
20230628,142900,1230973464,381,382,382,381,6972
|
|
20230628,142800,1228317130,383,383,383,383,23
|
|
20230628,142700,1228308321,383,381,383,381,142
|
|
20230628,142600,1228253937,382,382,382,382,111
|
|
20230628,142500,1228211535,383,381,383,381,9332
|
|
20230628,142400,1224656041,383,381,383,381,152
|
|
20230628,142300,1224597927,383,383,383,383,1000
|
|
20230628,142200,1224214927,383,381,383,380,7207
|
|
20230628,142100,1221469060,381,382,382,380,26019
|
|
20230628,142000,1211558742,383,383,383,383,2610
|
|
20230628,141900,1210559112,383,382,383,381,2002
|
|
20230628,141800,1209794348,382,382,382,381,12502
|
|
20230628,141700,1205030585,382,382,382,382,1378
|
|
20230628,141600,1204504189,381,382,382,381,6465
|
|
20230628,141500,1202036750,384,384,384,384,22
|
|
20230628,141400,1202028302,384,383,384,383,1000
|
|
20230628,141300,1201645046,384,384,384,384,2
|
|
20230628,141200,1201644278,384,384,384,384,2
|
|
20230628,141100,1201643510,384,384,384,384,200
|
|
20230628,141000,1201566710,384,381,384,381,54
|
|
20230628,140900,1201545981,382,382,382,382,4475
|
|
20230628,140800,1199836531,382,382,382,382,0
|
|
20230628,140700,1199836531,382,382,382,381,1136
|
|
20230628,140600,1199403702,382,381,382,381,9379
|
|
20230628,140500,1195830302,382,382,382,382,8633
|
|
20230628,140400,1192532496,382,382,382,382,0
|
|
20230628,140300,1192532496,382,382,383,382,5293
|
|
20230628,140200,1190510569,383,383,383,383,2
|
|
20230628,140100,1190509803,383,383,383,382,5232
|
|
20230628,140000,1188511146,383,382,383,382,8000
|
|
20230628,135900,1185454386,381,382,382,381,4246
|
|
20230628,135800,1183836639,383,382,383,381,7270
|
|
20230628,135700,1181059536,383,383,383,383,101
|
|
20230628,135600,1181020853,383,383,383,382,1139
|
|
20230628,135500,1180585692,383,383,383,383,10
|
|
20230628,135400,1180581862,384,382,384,382,61
|
|
20230628,135300,1180558556,382,382,384,382,54
|
|
20230628,135200,1180537924,384,382,384,382,15
|
|
20230628,135100,1180532192,384,383,384,383,100
|
|
20230628,135000,1180493847,384,384,384,384,0
|
|
20230628,134900,1180493847,384,382,384,382,1905
|
|
20230628,134800,1179766135,384,384,384,382,8
|
|
20230628,134700,1179763069,384,382,384,382,815
|
|
20230628,134600,1179451731,385,385,385,385,190
|
|
20230628,134500,1179378581,385,385,385,382,20
|
|
20230628,134400,1179370932,385,385,385,385,0
|
|
20230628,134300,1179370932,385,382,385,382,3521
|
|
20230628,134200,1178025904,385,385,385,382,15
|
|
20230628,134100,1178020141,385,382,385,382,346
|
|
20230628,134000,1177887516,385,385,385,385,0
|
|
20230628,133900,1177887516,385,385,385,385,0
|
|
20230628,133800,1177887516,385,384,385,382,3572
|
|
20230628,133700,1176515869,384,384,384,384,3
|
|
20230628,133600,1176514717,384,384,384,384,100
|
|
20230628,133500,1176476317,384,384,384,384,1001
|
|
20230628,133400,1176091933,384,382,384,381,23392
|
|
20230628,133300,1167156188,382,382,384,382,5301
|
|
20230628,133200,1165131204,382,382,382,381,14071
|
|
20230628,133100,1159770101,382,382,382,381,59
|
|
20230628,133000,1159747570,382,381,383,381,1004
|
|
20230628,132900,1159364042,381,382,383,381,107745
|
|
20230628,132800,1118274588,383,383,383,382,3702
|
|
20230628,132700,1116860223,384,384,384,384,0
|
|
20230628,132600,1116860223,384,383,384,382,12107
|
|
20230628,132500,1112227348,384,384,384,384,0
|
|
20230628,132400,1112227348,384,383,384,383,730
|
|
20230628,132300,1111947031,384,384,384,384,0
|
|
20230628,132200,1111947031,384,383,384,383,15015
|
|
20230628,132100,1106196283,384,383,384,383,33
|
|
20230628,132000,1106183612,383,384,384,383,112
|
|
20230628,131900,1106140704,384,384,384,383,28628
|
|
20230628,131800,1095176177,383,383,384,383,4094
|
|
20230628,131700,1093608173,384,383,384,383,4083
|
|
20230628,131600,1092040401,384,384,384,384,0
|
|
20230628,131500,1092040401,384,384,384,384,0
|
|
20230628,131400,1092040401,384,383,384,383,65
|
|
20230628,131300,1092015505,384,383,384,383,6783
|
|
20230628,131200,1089417611,384,384,384,384,300
|
|
20230628,131100,1089302411,384,383,384,383,3444
|
|
20230628,131000,1087983357,384,384,384,384,100
|
|
20230628,130900,1087944957,384,384,384,384,0
|
|
20230628,130800,1087944957,384,384,384,384,0
|
|
20230628,130700,1087944957,384,384,384,382,5060
|
|
20230628,130600,1086007013,385,382,385,382,2
|
|
20230628,130500,1086006246,382,384,385,382,10388
|
|
20230628,130400,1082033735,385,385,385,385,50
|
|
20230628,130300,1082014485,385,383,385,383,7
|
|
20230628,130200,1082011802,385,385,385,385,163
|
|
20230628,130100,1081949047,383,385,385,383,2
|
|
20230628,130000,1081948279,385,384,385,383,6966
|
|
20230628,125900,1079275736,385,385,385,384,44
|
|
20230628,125800,1079258810,385,385,385,385,4280
|
|
20230628,125700,1077611010,385,385,386,384,4987
|
|
20230628,125600,1075691139,386,386,386,386,0
|
|
20230628,125500,1075691139,386,386,386,385,1906
|
|
20230628,125400,1074956802,386,386,386,386,0
|
|
20230628,125300,1074956802,386,386,387,385,4277
|
|
20230628,125200,1073305881,386,386,387,386,9002
|
|
20230628,125100,1069831107,386,386,387,385,3611
|
|
20230628,125000,1068437261,386,386,386,386,4112
|
|
20230628,124900,1066850029,386,386,386,386,4506
|
|
20230628,124800,1065110713,386,386,386,386,401
|
|
20230628,124700,1064955927,386,386,386,385,3427
|
|
20230628,124600,1063636508,386,384,386,384,10523
|
|
20230628,124500,1059595064,384,384,384,383,2564
|
|
20230628,124400,1058610490,384,383,384,382,2368
|
|
20230628,124300,1057703546,383,383,383,383,400
|
|
20230628,124200,1057550346,383,382,383,382,3
|
|
20230628,124100,1057549199,383,383,383,383,58
|
|
20230628,124000,1057526985,383,382,383,382,1084
|
|
20230628,123900,1057112787,383,382,383,382,13026
|
|
20230628,123800,1052136854,382,383,383,382,23
|
|
20230628,123700,1052128046,383,383,383,383,707
|
|
20230628,123600,1051857265,383,383,383,382,21085
|
|
20230628,123500,1043801607,383,382,383,382,2
|
|
20230628,123400,1043800842,382,382,383,382,642
|
|
20230628,123300,1043555176,383,383,383,382,532
|
|
20230628,123200,1043351446,383,382,383,382,17090
|
|
20230628,123100,1036823064,383,382,383,382,5605
|
|
20230628,123000,1034681953,383,382,383,382,184
|
|
20230628,122900,1034611662,382,383,383,382,3
|
|
20230628,122800,1034610514,383,383,383,383,811
|
|
20230628,122700,1034299901,383,383,383,383,66
|
|
20230628,122600,1034274623,383,383,383,382,13615
|
|
20230628,122500,1029073662,382,383,383,382,156
|
|
20230628,122400,1029014066,384,384,384,384,1000
|
|
20230628,122300,1028630066,384,384,384,384,61
|
|
20230628,122200,1028606642,384,383,384,383,23
|
|
20230628,122100,1028597811,384,382,384,382,5055
|
|
20230628,122000,1026666697,384,383,384,382,10491
|
|
20230628,121900,1022653948,384,383,384,383,1503
|
|
20230628,121800,1022078297,383,384,384,383,1122
|
|
20230628,121700,1021648565,384,383,384,383,97
|
|
20230628,121600,1021611318,384,383,384,383,507
|
|
20230628,121500,1021417134,383,383,384,382,935
|
|
20230628,121400,1021059457,384,383,384,382,3669
|
|
20230628,121300,1019654263,383,383,383,382,3245
|
|
20230628,121200,1018411429,383,383,383,382,539
|
|
20230628,121100,1018205013,383,383,383,382,2247
|
|
20230628,121000,1017345648,383,382,383,382,2252
|
|
20230628,120900,1016483383,383,382,383,382,11
|
|
20230628,120800,1016479171,383,382,383,382,20008
|
|
20230628,120700,1008836112,382,382,383,382,133
|
|
20230628,120600,1008785305,383,383,383,382,10003
|
|
20230628,120500,1004964145,383,382,383,382,3004
|
|
20230628,120400,1003816615,382,382,383,382,3274
|
|
20230628,120300,1002565946,382,384,384,382,4041
|
|
20230628,120200,1001018243,384,383,384,383,10012
|
|
20230628,120100,997183636,384,383,384,383,1215
|
|
20230628,120000,996717124,383,383,383,383,1150
|
|
20230628,115900,996276674,383,382,383,382,358
|
|
20230628,115800,996139561,382,383,383,382,214
|
|
20230628,115700,996057602,383,383,383,383,116
|
|
20230628,115600,996013174,383,383,383,383,1540
|
|
20230628,115500,995423354,383,383,383,383,120
|
|
20230628,115400,995377394,383,382,383,382,373
|
|
20230628,115300,995234837,383,382,383,382,2402
|
|
20230628,115200,994317117,383,383,383,382,622
|
|
20230628,115100,994078897,384,383,384,383,4136
|
|
20230628,115000,992494806,384,384,384,384,800
|
|
20230628,114900,992187606,384,383,384,383,694
|
|
20230628,114800,991921603,383,383,384,382,3216
|
|
20230628,114700,990688691,383,382,384,382,1903
|
|
20230628,114600,989960442,382,383,383,382,1440
|
|
20230628,114500,989409791,384,383,384,383,142
|
|
20230628,114400,989355404,384,382,384,382,2100
|
|
20230628,114300,988551105,383,383,383,382,3894
|
|
20230628,114200,987059704,383,382,383,382,2221
|
|
20230628,114100,986210281,382,383,383,382,820
|
|
20230628,114000,985896971,383,383,383,383,10
|
|
20230628,113900,985893141,383,382,383,382,8910
|
|
20230628,113800,982485930,382,382,382,382,5786
|
|
20230628,113700,980275678,382,382,382,382,13400
|
|
20230628,113600,975156878,382,383,383,382,2400
|
|
20230628,113500,974238428,382,382,382,382,7973
|
|
20230628,113400,971192742,382,382,382,382,15155
|
|
20230628,113300,965403532,383,384,384,382,25105
|
|
20230628,113200,955805156,384,384,384,384,7
|
|
20230628,113100,955802468,384,383,384,383,201
|
|
20230628,113000,955725484,383,383,383,383,191
|
|
20230628,112900,955652331,383,384,384,383,802
|
|
20230628,112800,955344664,382,384,384,382,21167
|
|
20230628,112700,947254095,384,384,384,383,731
|
|
20230628,112600,946974091,384,383,384,383,10022
|
|
20230628,112500,943135663,384,384,384,384,216
|
|
20230628,112400,943052719,384,384,384,384,11
|
|
20230628,112300,943048495,384,384,384,383,1071
|
|
20230628,112200,942638231,384,383,384,383,8881
|
|
20230628,112100,939236807,383,383,383,383,26619
|
|
20230628,112000,929041730,384,385,385,384,1628
|
|
20230628,111900,928416577,383,383,383,383,0
|
|
20230628,111800,928416577,383,383,385,383,5038
|
|
20230628,111700,926487003,383,384,386,383,7428
|
|
20230628,111600,923634650,384,384,384,383,8802
|
|
20230628,111500,920254683,384,384,384,384,3
|
|
20230628,111400,920253531,384,385,385,384,8576
|
|
20230628,111300,916959347,386,384,386,384,7732
|
|
20230628,111200,913990257,384,386,386,384,94
|
|
20230628,111100,913954039,384,386,386,384,572
|
|
20230628,111000,913733887,386,384,386,384,2609
|
|
20230628,110900,912731929,386,384,386,384,2292
|
|
20230628,110800,911851791,386,385,386,383,28264
|
|
20230628,110700,901001634,385,386,386,385,64
|
|
20230628,110600,900976993,386,385,387,384,23251
|
|
20230628,110500,892010613,386,385,386,385,1303
|
|
20230628,110400,891508160,385,385,385,385,1
|
|
20230628,110300,891507775,385,385,385,385,5489
|
|
20230628,110200,889394510,385,385,385,385,510
|
|
20230628,110100,889198160,386,385,386,385,4646
|
|
20230628,110000,887409448,386,386,386,386,0
|
|
20230628,105900,887409448,386,387,387,386,757
|
|
20230628,105800,887117245,387,386,387,386,2019
|
|
20230628,105700,886337910,387,387,387,387,7
|
|
20230628,105600,886335201,387,385,387,385,2944
|
|
20230628,105500,885198920,386,386,386,386,1
|
|
20230628,105400,885198534,385,387,387,385,5203
|
|
20230628,105300,883191060,387,386,387,386,1093
|
|
20230628,105200,882769156,386,386,386,386,1325
|
|
20230628,105100,882257706,387,386,387,386,2295
|
|
20230628,105000,881371834,387,387,387,386,1968
|
|
20230628,104900,880610829,387,387,387,387,1389
|
|
20230628,104800,880073286,388,386,388,386,2566
|
|
20230628,104700,879082805,386,386,386,386,0
|
|
20230628,104600,879082805,386,385,386,385,3572
|
|
20230628,104500,877707402,385,385,385,385,305
|
|
20230628,104400,877589977,385,384,385,384,4481
|
|
20230628,104300,875869221,385,386,386,385,2031
|
|
20230628,104200,875087228,388,386,388,386,2153
|
|
20230628,104100,874256168,388,386,388,385,8529
|
|
20230628,104000,870954727,388,387,388,387,2002
|
|
20230628,103900,870178912,388,387,388,387,5168
|
|
20230628,103800,868178895,387,387,387,385,4967
|
|
20230628,103700,866266427,387,386,387,385,17488
|
|
20230628,103600,859518488,385,385,386,385,487
|
|
20230628,103500,859330992,386,385,386,385,8704
|
|
20230628,103400,855979951,385,386,386,385,10934
|
|
20230628,103300,851770340,386,385,386,385,5439
|
|
20230628,103200,849676323,385,386,387,385,9225
|
|
20230628,103100,846121987,386,387,387,385,2762
|
|
20230628,103000,845057748,387,387,387,387,2
|
|
20230628,102900,845056974,385,387,387,385,5050
|
|
20230628,102800,843112714,385,389,389,385,6224
|
|
20230628,102700,840716406,389,389,389,385,15773
|
|
20230628,102600,834629943,389,389,389,386,2445
|
|
20230628,102500,833683840,389,387,389,386,15220
|
|
20230628,102400,827793660,389,389,390,387,9730
|
|
20230628,102300,824016677,390,391,391,390,3639
|
|
20230628,102200,822597332,391,391,391,390,5001
|
|
20230628,102100,820645822,391,393,393,390,9406
|
|
20230628,102000,816968022,393,392,393,391,3940
|
|
20230628,101900,815423513,393,394,394,392,11829
|
|
20230628,101800,810763440,394,392,394,392,19169
|
|
20230628,101700,803226786,392,391,392,391,23719
|
|
20230628,101600,793935621,392,390,392,390,32397
|
|
20230628,101500,781268435,391,389,391,389,7829
|
|
20230628,101400,778215084,390,388,390,388,553
|
|
20230628,101300,777999431,390,388,390,388,37175
|
|
20230628,101200,763539927,389,389,389,388,3240
|
|
20230628,101100,762282799,388,389,389,388,501
|
|
20230628,101000,762088029,389,389,390,388,5580
|
|
20230628,100900,759917428,390,389,390,389,5290
|
|
20230628,100800,757859329,390,389,390,389,4484
|
|
20230628,100700,756113416,390,388,390,388,10172
|
|
20230628,100600,752162675,389,388,389,388,1089
|
|
20230628,100500,751740142,388,388,389,388,868
|
|
20230628,100400,751403353,388,390,390,388,2
|
|
20230628,100300,751402575,388,390,390,388,36074
|
|
20230628,100200,737383520,390,390,391,390,9014
|
|
20230628,100100,733868059,390,390,391,390,950
|
|
20230628,100000,733497556,390,392,392,390,240
|
|
20230628,095900,733403678,390,392,392,390,51
|
|
20230628,095800,733383772,390,392,392,390,1948
|
|
20230628,095700,732621508,391,391,393,391,3596
|
|
20230628,095600,731215468,391,391,393,391,9177
|
|
20230628,095500,727627259,393,393,393,391,5
|
|
20230628,095400,727625296,391,394,394,391,16826
|
|
20230628,095300,721029956,392,394,394,392,2149
|
|
20230628,095200,720186204,392,392,394,392,3442
|
|
20230628,095100,718836927,394,394,394,392,1814
|
|
20230628,095000,718125811,392,392,394,392,7254
|
|
20230628,094900,715267789,392,394,394,391,2808
|
|
20230628,094800,714163797,394,394,395,394,21841
|
|
20230628,094700,705558188,394,390,394,390,36208
|
|
20230628,094600,691350910,390,391,391,390,179
|
|
20230628,094500,691281026,390,389,391,388,20420
|
|
20230628,094400,683322878,390,389,390,389,1604
|
|
20230628,094300,682698819,390,390,391,390,30236
|
|
20230628,094200,670906439,391,391,391,390,1620
|
|
20230628,094100,670273029,390,391,391,390,1832
|
|
20230628,094000,669557541,391,392,392,391,422
|
|
20230628,093900,669392510,392,392,392,392,1783
|
|
20230628,093800,668693574,392,392,392,391,2739
|
|
20230628,093700,667622608,391,393,394,391,8806
|
|
20230628,093600,664174032,393,391,393,390,4347
|
|
20230628,093500,662474864,394,391,394,390,10606
|
|
20230628,093400,658308877,394,394,395,394,12611
|
|
20230628,093300,653338882,394,390,394,390,47456
|
|
20230628,093200,634735603,390,389,391,389,23317
|
|
20230628,093100,625641922,386,386,390,385,45196
|
|
20230628,093000,608140215,386,386,386,386,8451
|
|
20230628,092900,604878129,387,387,387,386,2848
|
|
20230628,092800,603778067,387,387,387,387,23
|
|
20230628,092700,603769166,387,387,387,385,1491
|
|
20230628,092600,603194543,388,386,388,385,5680
|
|
20230628,092500,601000237,386,388,388,385,188
|
|
20230628,092400,600927635,388,385,388,381,75402
|
|
20230628,092300,572030271,383,386,387,383,38667
|
|
20230628,092200,557165781,385,385,386,384,19329
|
|
20230628,092100,549738641,386,385,386,385,7665
|
|
20230628,092000,546784026,386,384,386,384,13528
|
|
20230628,091900,541576300,386,387,388,384,52882
|
|
20230628,091800,521176070,387,389,389,387,15762
|
|
20230628,091700,515070937,388,389,390,387,20744
|
|
20230628,091600,507016381,388,388,390,386,28451
|
|
20230628,091500,495990080,387,388,390,386,49304
|
|
20230628,091400,476840567,390,387,394,382,136643
|
|
20230628,091300,423964405,387,387,388,385,24486
|
|
20230628,091200,414487351,387,387,388,386,41874
|
|
20230628,091100,398278179,387,386,387,385,37683
|
|
20230628,091000,383744563,385,380,387,380,80537
|
|
20230628,090900,352936964,380,383,383,379,129855
|
|
20230628,090800,303524136,383,384,384,382,33974
|
|
20230628,090700,290535177,384,383,384,382,60416
|
|
20230628,090600,267424109,383,385,385,381,113387
|
|
20230628,090500,224050872,386,387,388,384,77285
|
|
20230628,090400,194243307,387,388,388,386,14881
|
|
20230628,090300,188484919,387,388,389,387,32148
|
|
20230628,090200,176021434,388,392,392,385,64930
|
|
20230628,090100,150936266,392,389,396,389,63664
|
|
20230628,090000,125995203,389,387,390,383,326070
|