614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191100,324807612,372,372,372,372,40774
|
|
20230728,191000,324807612,372,372,372,372,0
|
|
20230728,190900,324807612,372,372,372,372,0
|
|
20230728,190800,324807612,372,372,372,372,0
|
|
20230728,190700,324807612,372,372,372,372,0
|
|
20230728,190600,324807612,372,372,372,372,0
|
|
20230728,190500,324807612,372,372,372,372,0
|
|
20230728,190400,324807612,372,372,372,372,0
|
|
20230728,190300,324807612,372,372,372,372,0
|
|
20230728,190200,324807612,372,372,372,372,0
|
|
20230728,190100,324807612,372,372,372,372,0
|
|
20230728,190000,324807612,372,372,372,372,0
|
|
20230728,185900,324807612,372,372,372,372,0
|
|
20230728,185800,324807612,372,372,372,372,0
|
|
20230728,185700,324807612,372,372,372,372,0
|
|
20230728,185600,324807612,372,372,372,372,0
|
|
20230728,185500,324807612,372,372,372,372,0
|
|
20230728,185400,324807612,372,372,372,372,0
|
|
20230728,185300,324807612,372,372,372,372,0
|
|
20230728,185200,324807612,372,372,372,372,0
|
|
20230728,185100,324807612,372,372,372,372,0
|
|
20230728,185000,324807612,372,372,372,372,0
|
|
20230728,184900,324807612,372,372,372,372,0
|
|
20230728,184800,324807612,372,372,372,372,0
|
|
20230728,184700,324807612,372,372,372,372,0
|
|
20230728,184600,324807612,372,372,372,372,0
|
|
20230728,184500,324807612,372,372,372,372,0
|
|
20230728,184400,324807612,372,372,372,372,0
|
|
20230728,184300,324807612,372,372,372,372,0
|
|
20230728,184200,324807612,372,372,372,372,0
|
|
20230728,184100,324807612,372,372,372,372,40774
|
|
20230728,184000,324807612,372,372,372,372,0
|
|
20230728,183900,324807612,372,372,372,372,0
|
|
20230728,183800,324807612,372,372,372,372,0
|
|
20230728,183700,324807612,372,372,372,372,0
|
|
20230728,183600,324807612,372,372,372,372,0
|
|
20230728,183500,324807612,372,372,372,372,0
|
|
20230728,183400,324807612,372,372,372,372,0
|
|
20230728,183300,324807612,372,372,372,372,0
|
|
20230728,183200,324807612,372,372,372,372,0
|
|
20230728,183100,324807612,372,372,372,372,0
|
|
20230728,183000,324807612,372,372,372,372,0
|
|
20230728,182900,324807612,372,372,372,372,0
|
|
20230728,182800,324807612,372,372,372,372,0
|
|
20230728,182700,324807612,372,372,372,372,0
|
|
20230728,182600,324807612,372,372,372,372,0
|
|
20230728,182500,324807612,372,372,372,372,0
|
|
20230728,182400,324807612,372,372,372,372,0
|
|
20230728,182300,324807612,372,372,372,372,0
|
|
20230728,182200,324807612,372,372,372,372,0
|
|
20230728,182100,324807612,372,372,372,372,0
|
|
20230728,182000,324807612,372,372,372,372,0
|
|
20230728,181900,324807612,372,372,372,372,0
|
|
20230728,181800,324807612,372,372,372,372,0
|
|
20230728,181700,324807612,372,372,372,372,0
|
|
20230728,181600,324807612,372,372,372,372,0
|
|
20230728,181500,324807612,372,372,372,372,0
|
|
20230728,181400,324807612,372,372,372,372,0
|
|
20230728,181300,324807612,372,372,372,372,0
|
|
20230728,181200,324807612,372,372,372,372,0
|
|
20230728,181100,324807612,372,372,372,372,40774
|
|
20230728,181000,324807612,372,372,372,372,0
|
|
20230728,180900,324807612,372,372,372,372,0
|
|
20230728,180800,324807612,372,372,372,372,0
|
|
20230728,180700,324807612,372,372,372,372,0
|
|
20230728,180600,324807612,372,372,372,372,0
|
|
20230728,180500,324807612,372,372,372,372,0
|
|
20230728,180400,324807612,372,372,372,372,0
|
|
20230728,180300,324807612,372,372,372,372,0
|
|
20230728,180200,324807612,372,372,372,372,0
|
|
20230728,180100,324807612,372,372,372,372,0
|
|
20230728,180000,324807612,372,372,372,372,0
|
|
20230728,175900,324807612,372,372,372,372,0
|
|
20230728,175800,324807612,372,372,372,372,0
|
|
20230728,175700,324807612,372,372,372,372,0
|
|
20230728,175600,324807612,372,372,372,372,0
|
|
20230728,175500,324807612,372,372,372,372,0
|
|
20230728,175400,324807612,372,372,372,372,0
|
|
20230728,175300,324807612,372,372,372,372,0
|
|
20230728,175200,324807612,372,372,372,372,0
|
|
20230728,175100,324807612,372,372,372,372,0
|
|
20230728,175000,324807612,372,372,372,372,0
|
|
20230728,174900,324807612,372,372,372,372,0
|
|
20230728,174800,324807612,372,372,372,372,0
|
|
20230728,174700,324807612,372,372,372,372,0
|
|
20230728,174600,324807612,372,372,372,372,0
|
|
20230728,174500,324807612,372,372,372,372,0
|
|
20230728,174400,324807612,372,372,372,372,0
|
|
20230728,174300,324807612,372,372,372,372,0
|
|
20230728,174200,324807612,372,372,372,372,0
|
|
20230728,174100,324807612,372,372,372,372,40774
|
|
20230728,174000,324807612,372,372,372,372,0
|
|
20230728,173900,324807612,372,372,372,372,0
|
|
20230728,173800,324807612,372,372,372,372,0
|
|
20230728,173700,324807612,372,372,372,372,0
|
|
20230728,173600,324807612,372,372,372,372,0
|
|
20230728,173500,324807612,372,372,372,372,0
|
|
20230728,173400,324807612,372,372,372,372,0
|
|
20230728,173300,324807612,372,372,372,372,0
|
|
20230728,173200,324807612,372,372,372,372,0
|
|
20230728,173100,324807612,372,372,372,372,0
|
|
20230728,173000,324807612,372,372,372,372,0
|
|
20230728,172900,324807612,372,372,372,372,0
|
|
20230728,172800,324807612,372,372,372,372,0
|
|
20230728,172700,324807612,372,372,372,372,0
|
|
20230728,172600,324807612,372,372,372,372,0
|
|
20230728,172500,324807612,372,372,372,372,0
|
|
20230728,172400,324807612,372,372,372,372,0
|
|
20230728,172300,324807612,372,372,372,372,0
|
|
20230728,172200,324807612,372,372,372,372,0
|
|
20230728,172100,324807612,372,372,372,372,0
|
|
20230728,172000,324807612,372,372,372,372,0
|
|
20230728,171900,324807612,372,372,372,372,0
|
|
20230728,171800,324807612,372,372,372,372,0
|
|
20230728,171700,324807612,372,372,372,372,0
|
|
20230728,171600,324807612,372,372,372,372,0
|
|
20230728,171500,324807612,372,372,372,372,0
|
|
20230728,171400,324807612,372,372,372,372,0
|
|
20230728,171300,324807612,372,372,372,372,0
|
|
20230728,171200,324807612,372,372,372,372,0
|
|
20230728,171100,324807612,372,372,372,372,40774
|
|
20230728,171000,324807612,372,372,372,372,0
|
|
20230728,170900,324807612,372,372,372,372,0
|
|
20230728,170800,324807612,372,372,372,372,0
|
|
20230728,170700,324807612,372,372,372,372,0
|
|
20230728,170600,324807612,372,372,372,372,0
|
|
20230728,170500,324807612,372,372,372,372,0
|
|
20230728,170400,324807612,372,372,372,372,0
|
|
20230728,170300,324807612,372,372,372,372,0
|
|
20230728,170200,324807612,372,372,372,372,0
|
|
20230728,170100,324807612,372,372,372,372,0
|
|
20230728,170000,324807612,372,372,372,372,0
|
|
20230728,165900,324807612,372,372,372,372,0
|
|
20230728,165800,324807612,372,372,372,372,0
|
|
20230728,165700,324807612,372,372,372,372,0
|
|
20230728,165600,324807612,372,372,372,372,0
|
|
20230728,165500,324807612,372,372,372,372,0
|
|
20230728,165400,324807612,372,372,372,372,0
|
|
20230728,165300,324807612,372,372,372,372,0
|
|
20230728,165200,324807612,372,372,372,372,0
|
|
20230728,165100,324807612,372,372,372,372,0
|
|
20230728,165000,324807612,372,372,372,372,0
|
|
20230728,164900,324807612,372,372,372,372,0
|
|
20230728,164800,324807612,372,372,372,372,0
|
|
20230728,164700,324807612,372,372,372,372,0
|
|
20230728,164600,324807612,372,372,372,372,0
|
|
20230728,164500,324807612,372,372,372,372,0
|
|
20230728,164400,324807612,372,372,372,372,0
|
|
20230728,164300,324807612,372,372,372,372,0
|
|
20230728,164200,324807612,372,372,372,372,0
|
|
20230728,164100,324807612,372,372,372,372,40774
|
|
20230728,164000,324807612,372,372,372,372,0
|
|
20230728,163900,324807612,372,372,372,372,0
|
|
20230728,163800,324807612,372,372,372,372,0
|
|
20230728,163700,324807612,372,372,372,372,0
|
|
20230728,163600,324807612,372,372,372,372,0
|
|
20230728,163500,324807612,372,372,372,372,0
|
|
20230728,163400,324807612,372,372,372,372,0
|
|
20230728,163300,324807612,372,372,372,372,0
|
|
20230728,163200,324807612,372,372,372,372,0
|
|
20230728,163100,324807612,372,372,372,372,0
|
|
20230728,163000,324807612,372,372,372,372,0
|
|
20230728,162900,324807612,372,372,372,372,0
|
|
20230728,162800,324807612,372,372,372,372,0
|
|
20230728,162700,324807612,372,372,372,372,0
|
|
20230728,162600,324807612,372,372,372,372,0
|
|
20230728,162500,324807612,372,372,372,372,0
|
|
20230728,162400,324807612,372,372,372,372,0
|
|
20230728,162300,324807612,372,372,372,372,0
|
|
20230728,162200,324807612,372,372,372,372,0
|
|
20230728,162100,324807612,372,372,372,372,0
|
|
20230728,162000,324807612,372,372,372,372,0
|
|
20230728,161900,324807612,372,372,372,372,0
|
|
20230728,161800,324807612,372,372,372,372,0
|
|
20230728,161700,324807612,372,372,372,372,0
|
|
20230728,161600,324807612,372,372,372,372,0
|
|
20230728,161500,324807612,372,372,372,372,0
|
|
20230728,161400,324807612,372,372,372,372,0
|
|
20230728,161300,324807612,372,372,372,372,0
|
|
20230728,161200,324807612,372,372,372,372,0
|
|
20230728,161100,324807612,372,372,372,372,40774
|
|
20230728,161000,324807612,372,372,372,372,0
|
|
20230728,160900,324807612,372,372,372,372,0
|
|
20230728,160800,324807612,372,372,372,372,0
|
|
20230728,160700,324807612,372,372,372,372,0
|
|
20230728,160600,324807612,372,372,372,372,0
|
|
20230728,160500,324807612,372,372,372,372,0
|
|
20230728,160400,324807612,372,372,372,372,0
|
|
20230728,160300,324807612,372,372,372,372,0
|
|
20230728,160200,324807612,372,372,372,372,0
|
|
20230728,160100,324807612,372,372,372,372,0
|
|
20230728,160000,324807612,372,372,372,372,0
|
|
20230728,155900,324807612,372,372,372,372,0
|
|
20230728,155800,324807612,372,372,372,372,0
|
|
20230728,155700,324807612,372,372,372,372,0
|
|
20230728,155600,324807612,372,372,372,372,0
|
|
20230728,155500,324807612,372,372,372,372,0
|
|
20230728,155400,324807612,372,372,372,372,0
|
|
20230728,155300,324807612,372,372,372,372,0
|
|
20230728,155200,324807612,372,372,372,372,0
|
|
20230728,155100,324807612,372,372,372,372,0
|
|
20230728,155000,324807612,372,372,372,372,0
|
|
20230728,154900,324807612,372,372,372,372,0
|
|
20230728,154800,324807612,372,372,372,372,0
|
|
20230728,154700,324807612,372,372,372,372,0
|
|
20230728,154600,324807612,372,372,372,372,0
|
|
20230728,154500,324807612,372,372,372,372,0
|
|
20230728,154400,324807612,372,372,372,372,0
|
|
20230728,154300,324807612,372,372,372,372,0
|
|
20230728,154200,324807612,372,372,372,372,0
|
|
20230728,154100,324807612,372,372,372,372,40774
|
|
20230728,154000,324807612,372,372,372,372,0
|
|
20230728,153900,324807612,372,372,372,372,0
|
|
20230728,153800,324807612,372,372,372,372,0
|
|
20230728,153700,324807612,372,372,372,372,0
|
|
20230728,153600,324807612,372,372,372,372,0
|
|
20230728,153500,324807612,372,372,372,372,0
|
|
20230728,153400,324807612,372,372,372,372,0
|
|
20230728,153300,324807612,372,372,372,372,0
|
|
20230728,153200,324807612,372,372,372,372,0
|
|
20230728,153100,324807612,372,372,372,372,0
|
|
20230728,153000,324807612,372,372,372,372,40774
|
|
20230728,152900,309639684,375,375,375,375,0
|
|
20230728,152800,309639684,375,375,375,375,0
|
|
20230728,152700,309639684,375,375,375,375,0
|
|
20230728,152600,309639684,375,375,375,375,0
|
|
20230728,152500,309639684,375,375,375,375,0
|
|
20230728,152400,309639684,375,375,375,375,0
|
|
20230728,152300,309639684,375,375,375,375,0
|
|
20230728,152200,309639684,375,375,375,375,0
|
|
20230728,152100,309639684,375,375,375,375,0
|
|
20230728,152000,309639684,375,375,375,375,0
|
|
20230728,151900,309639684,375,375,375,375,14
|
|
20230728,151800,309634434,373,373,373,373,125
|
|
20230728,151700,309587809,373,375,375,373,822
|
|
20230728,151600,309281123,375,373,375,373,11
|
|
20230728,151500,309277018,375,374,375,373,23145
|
|
20230728,151400,300643767,374,374,374,374,0
|
|
20230728,151300,300643767,374,375,375,374,14914
|
|
20230728,151200,295065920,375,374,375,374,836
|
|
20230728,151100,294753246,375,375,375,375,1040
|
|
20230728,151000,294363246,375,375,375,375,3
|
|
20230728,150900,294362121,374,374,374,374,0
|
|
20230728,150800,294362121,374,374,374,374,214
|
|
20230728,150700,294282085,375,375,375,375,5000
|
|
20230728,150600,292407085,375,375,375,375,0
|
|
20230728,150500,292407085,375,374,375,374,401
|
|
20230728,150400,292257110,375,373,375,373,3001
|
|
20230728,150300,291137735,373,374,374,373,300
|
|
20230728,150200,291025733,375,375,375,375,0
|
|
20230728,150100,291025733,375,375,375,375,0
|
|
20230728,150000,291025733,375,375,375,375,11
|
|
20230728,145900,291021608,374,375,375,374,4710
|
|
20230728,145800,289260058,375,375,375,375,1
|
|
20230728,145700,289259683,375,375,375,375,3
|
|
20230728,145600,289258558,375,375,375,375,1158
|
|
20230728,145500,288824308,375,375,375,375,1
|
|
20230728,145400,288823933,374,375,375,374,5340
|
|
20230728,145300,286824587,375,375,375,375,1
|
|
20230728,145200,286824212,374,374,374,374,0
|
|
20230728,145100,286824212,374,374,374,374,0
|
|
20230728,145000,286824212,374,374,374,374,3
|
|
20230728,144900,286823090,374,374,374,374,600
|
|
20230728,144800,286598690,375,375,375,375,0
|
|
20230728,144700,286598690,375,375,375,375,511
|
|
20230728,144600,286407065,375,375,375,375,1
|
|
20230728,144500,286406690,373,373,373,373,0
|
|
20230728,144400,286406690,373,373,373,373,0
|
|
20230728,144300,286406690,373,373,373,373,0
|
|
20230728,144200,286406690,373,375,375,373,50
|
|
20230728,144100,286388020,375,375,375,375,0
|
|
20230728,144000,286388020,375,375,375,375,0
|
|
20230728,143900,286388020,375,375,375,375,0
|
|
20230728,143800,286388020,375,375,375,375,0
|
|
20230728,143700,286388020,375,375,375,375,1
|
|
20230728,143600,286387645,372,372,372,372,5686
|
|
20230728,143500,284272453,375,375,375,375,11
|
|
20230728,143400,284268328,375,375,375,375,0
|
|
20230728,143300,284268328,375,375,375,375,0
|
|
20230728,143200,284268328,375,375,375,375,128
|
|
20230728,143100,284220328,375,375,375,375,0
|
|
20230728,143000,284220328,375,375,375,375,42
|
|
20230728,142900,284204578,372,372,372,372,5054
|
|
20230728,142800,282324490,372,372,372,372,400
|
|
20230728,142700,282175690,375,374,375,372,2001
|
|
20230728,142600,281430005,374,375,375,374,11100
|
|
20230728,142500,277277605,375,375,375,375,0
|
|
20230728,142400,277277605,375,375,375,375,0
|
|
20230728,142300,277277605,375,375,375,375,1
|
|
20230728,142200,277277230,374,374,374,374,0
|
|
20230728,142100,277277230,374,374,374,374,1346
|
|
20230728,142000,276773826,374,374,374,374,1
|
|
20230728,141900,276773452,373,373,373,373,0
|
|
20230728,141800,276773452,373,373,373,373,2898
|
|
20230728,141700,275692498,373,374,374,373,8428
|
|
20230728,141600,272543153,374,375,375,374,1147
|
|
20230728,141500,272114149,375,375,375,375,9500
|
|
20230728,141400,268551649,375,375,375,375,0
|
|
20230728,141300,268551649,375,375,375,374,1529
|
|
20230728,141200,267979728,375,375,375,375,0
|
|
20230728,141100,267979728,375,375,375,375,8000
|
|
20230728,141000,264979728,375,375,375,375,0
|
|
20230728,140900,264979728,375,375,375,375,0
|
|
20230728,140800,264979728,375,375,375,375,1579
|
|
20230728,140700,264387603,375,375,375,375,0
|
|
20230728,140600,264387603,375,374,375,373,1625
|
|
20230728,140500,263780682,375,374,375,374,375
|
|
20230728,140400,263640431,374,375,375,374,79
|
|
20230728,140300,263610816,375,375,375,375,10
|
|
20230728,140200,263607066,375,375,375,375,0
|
|
20230728,140100,263607066,375,375,375,375,0
|
|
20230728,140000,263607066,375,375,375,375,0
|
|
20230728,135900,263607066,375,375,375,375,1
|
|
20230728,135800,263606691,374,374,375,374,110
|
|
20230728,135700,263565546,374,374,374,374,0
|
|
20230728,135600,263565546,374,375,375,374,11
|
|
20230728,135500,263561427,375,375,375,375,0
|
|
20230728,135400,263561427,375,375,375,375,50
|
|
20230728,135300,263542677,375,375,375,375,50
|
|
20230728,135200,263523927,375,375,375,375,800
|
|
20230728,135100,263223927,376,376,376,376,0
|
|
20230728,135000,263223927,376,376,376,376,0
|
|
20230728,134900,263223927,376,376,376,376,57
|
|
20230728,134800,263202495,376,376,376,376,0
|
|
20230728,134700,263202495,376,376,376,376,0
|
|
20230728,134600,263202495,376,376,376,376,0
|
|
20230728,134500,263202495,376,376,376,376,0
|
|
20230728,134400,263202495,376,376,376,376,25
|
|
20230728,134300,263193095,376,375,376,373,16001
|
|
20230728,134200,257213812,376,376,376,376,1
|
|
20230728,134100,257213436,376,376,376,376,0
|
|
20230728,134000,257213436,376,376,376,376,0
|
|
20230728,133900,257213436,376,376,376,376,0
|
|
20230728,133800,257213436,376,376,376,376,0
|
|
20230728,133700,257213436,376,376,376,376,0
|
|
20230728,133600,257213436,376,376,376,376,0
|
|
20230728,133500,257213436,376,376,376,376,200
|
|
20230728,133400,257138236,376,376,376,376,0
|
|
20230728,133300,257138236,376,375,376,375,49
|
|
20230728,133200,257119860,375,375,375,375,2284
|
|
20230728,133100,256263360,375,375,375,375,1
|
|
20230728,133000,256262985,375,375,375,375,0
|
|
20230728,132900,256262985,375,375,375,375,6
|
|
20230728,132800,256260735,376,376,376,376,2
|
|
20230728,132700,256259983,376,375,376,375,4
|
|
20230728,132600,256258482,374,374,374,374,6
|
|
20230728,132500,256256238,374,374,374,374,0
|
|
20230728,132400,256256238,374,375,375,374,4700
|
|
20230728,132300,254497738,375,375,375,375,1300
|
|
20230728,132200,254010238,374,374,374,374,0
|
|
20230728,132100,254010238,374,374,374,374,3799
|
|
20230728,132000,252589412,374,375,375,374,5088
|
|
20230728,131900,250685911,375,375,375,375,3926
|
|
20230728,131800,249213661,375,375,375,375,1084
|
|
20230728,131700,248807161,375,375,375,375,12463
|
|
20230728,131600,244133536,375,375,375,375,0
|
|
20230728,131500,244133536,375,375,375,375,0
|
|
20230728,131400,244133536,375,375,375,375,300
|
|
20230728,131300,244021036,376,376,376,376,0
|
|
20230728,131200,244021036,376,376,376,376,10
|
|
20230728,131100,244017276,375,375,375,375,0
|
|
20230728,131000,244017276,375,375,375,375,802
|
|
20230728,130900,243716526,375,375,375,375,0
|
|
20230728,130800,243716526,375,375,375,375,900
|
|
20230728,130700,243379026,375,376,376,375,56
|
|
20230728,130600,243357976,376,376,376,376,0
|
|
20230728,130500,243357976,376,376,377,376,30
|
|
20230728,130400,243346672,377,375,377,375,3363
|
|
20230728,130300,242083139,377,377,377,377,2843
|
|
20230728,130200,241011328,377,377,377,377,0
|
|
20230728,130100,241011328,377,377,377,377,0
|
|
20230728,130000,241011328,377,377,377,377,20
|
|
20230728,125900,241003788,378,378,378,378,0
|
|
20230728,125800,241003788,378,378,378,378,0
|
|
20230728,125700,241003788,378,378,378,378,0
|
|
20230728,125600,241003788,378,378,378,378,1
|
|
20230728,125500,241003410,375,375,375,375,0
|
|
20230728,125400,241003410,375,375,375,375,0
|
|
20230728,125300,241003410,375,377,377,375,5499
|
|
20230728,125200,238933285,375,375,375,375,10
|
|
20230728,125100,238929535,375,375,375,375,0
|
|
20230728,125000,238929535,375,375,375,375,0
|
|
20230728,124900,238929535,375,376,376,375,1933
|
|
20230728,124800,238204638,379,379,379,379,0
|
|
20230728,124700,238204638,379,378,379,378,5003
|
|
20230728,124600,236313261,378,378,378,378,529
|
|
20230728,124500,236113299,378,378,378,378,1
|
|
20230728,124400,236112921,377,377,377,377,0
|
|
20230728,124300,236112921,377,374,377,374,30000
|
|
20230728,124200,224823266,373,373,373,373,700
|
|
20230728,124100,224562166,373,373,373,373,1
|
|
20230728,124000,224561793,372,372,372,372,6889
|
|
20230728,123900,221999085,373,373,373,373,12866
|
|
20230728,123800,217200067,374,374,374,374,8
|
|
20230728,123700,217197075,374,374,374,374,376
|
|
20230728,123600,217056451,375,375,376,375,3361
|
|
20230728,123500,215796071,375,375,376,375,8037
|
|
20230728,123400,212774196,374,374,374,374,1
|
|
20230728,123300,212773822,374,375,375,374,213
|
|
20230728,123200,212693960,375,375,375,375,50
|
|
20230728,123100,212675210,375,375,375,375,794
|
|
20230728,123000,212377460,375,375,375,375,0
|
|
20230728,122900,212377460,375,375,375,375,2011
|
|
20230728,122800,211623335,374,374,374,374,571
|
|
20230728,122700,211409781,375,375,375,375,600
|
|
20230728,122600,211184781,376,376,376,376,41
|
|
20230728,122500,211169365,376,374,376,374,3407
|
|
20230728,122400,209892678,374,374,374,374,1
|
|
20230728,122300,209892304,373,373,373,373,1136
|
|
20230728,122200,209468576,373,373,373,373,0
|
|
20230728,122100,209468576,373,373,373,373,0
|
|
20230728,122000,209468576,373,373,373,373,13
|
|
20230728,121900,209463727,373,373,373,373,0
|
|
20230728,121800,209463727,373,373,373,373,0
|
|
20230728,121700,209463727,373,373,373,373,0
|
|
20230728,121600,209463727,373,373,373,373,0
|
|
20230728,121500,209463727,373,373,373,373,0
|
|
20230728,121400,209463727,373,373,373,373,3
|
|
20230728,121300,209462608,373,373,373,373,20
|
|
20230728,121200,209455148,373,373,373,373,659
|
|
20230728,121100,209209341,373,373,373,373,0
|
|
20230728,121000,209209341,373,373,373,373,446
|
|
20230728,120900,209042983,373,370,373,370,135
|
|
20230728,120800,208993030,373,370,373,370,27
|
|
20230728,120700,208982962,373,373,373,373,1
|
|
20230728,120600,208982589,370,370,370,370,18
|
|
20230728,120500,208975929,370,370,370,370,1
|
|
20230728,120400,208975559,373,373,373,373,0
|
|
20230728,120300,208975559,373,374,374,373,14
|
|
20230728,120200,208970336,373,373,373,373,12
|
|
20230728,120100,208965860,373,373,373,373,0
|
|
20230728,120000,208965860,373,372,373,372,7003
|
|
20230728,115900,206358106,372,372,372,372,3473
|
|
20230728,115800,205066150,370,370,370,370,37
|
|
20230728,115700,205052460,370,370,370,370,0
|
|
20230728,115600,205052460,370,370,370,370,3269
|
|
20230728,115500,203842930,370,370,370,370,0
|
|
20230728,115400,203842930,370,370,370,370,0
|
|
20230728,115300,203842930,370,370,370,370,0
|
|
20230728,115200,203842930,370,370,370,370,0
|
|
20230728,115100,203842930,370,370,370,370,13
|
|
20230728,115000,203838120,370,370,370,370,0
|
|
20230728,114900,203838120,370,370,370,370,0
|
|
20230728,114800,203838120,370,370,370,370,2631
|
|
20230728,114700,202864650,369,369,369,369,4642
|
|
20230728,114600,201151752,369,369,369,369,0
|
|
20230728,114500,201151752,369,369,369,369,0
|
|
20230728,114400,201151752,369,369,369,369,0
|
|
20230728,114300,201151752,369,369,369,369,200
|
|
20230728,114200,201077952,369,369,369,369,183
|
|
20230728,114100,201010425,369,369,369,369,0
|
|
20230728,114000,201010425,369,369,369,369,1010
|
|
20230728,113900,200637735,369,369,369,369,300
|
|
20230728,113800,200527035,369,368,369,368,1140
|
|
20230728,113700,200107486,368,368,368,368,2000
|
|
20230728,113600,199371486,368,368,368,368,0
|
|
20230728,113500,199371486,368,368,368,368,0
|
|
20230728,113400,199371486,368,368,368,368,0
|
|
20230728,113300,199371486,368,369,369,368,258
|
|
20230728,113200,199276294,368,369,369,368,206
|
|
20230728,113100,199200286,368,368,368,368,149
|
|
20230728,113000,199145454,369,369,369,369,0
|
|
20230728,112900,199145454,369,369,369,369,2124
|
|
20230728,112800,198361698,370,370,370,370,53
|
|
20230728,112700,198342088,370,370,370,370,8
|
|
20230728,112600,198339128,369,369,369,369,1
|
|
20230728,112500,198338759,370,370,370,370,0
|
|
20230728,112400,198338759,370,370,370,370,0
|
|
20230728,112300,198338759,370,370,370,370,0
|
|
20230728,112200,198338759,370,370,370,370,0
|
|
20230728,112100,198338759,370,370,370,370,0
|
|
20230728,112000,198338759,370,370,370,370,100
|
|
20230728,111900,198301759,370,370,370,370,40
|
|
20230728,111800,198286959,370,370,370,370,1255
|
|
20230728,111700,197822609,370,370,370,370,10
|
|
20230728,111600,197818909,368,368,368,368,0
|
|
20230728,111500,197818909,368,368,368,368,0
|
|
20230728,111400,197818909,368,368,368,368,0
|
|
20230728,111300,197818909,368,368,368,368,0
|
|
20230728,111200,197818909,368,368,368,368,5100
|
|
20230728,111100,195942109,368,368,368,368,200
|
|
20230728,111000,195868509,368,368,368,368,335
|
|
20230728,110900,195745229,368,369,369,368,8513
|
|
20230728,110800,192605653,369,369,369,369,9
|
|
20230728,110700,192602332,369,369,369,369,1049
|
|
20230728,110600,192215251,369,370,370,369,4052
|
|
20230728,110500,190720062,369,369,369,369,0
|
|
20230728,110400,190720062,369,369,369,369,0
|
|
20230728,110300,190720062,369,369,369,369,3464
|
|
20230728,110200,189441846,369,369,369,369,0
|
|
20230728,110100,189441846,369,370,370,369,8772
|
|
20230728,110000,186204873,372,372,372,372,0
|
|
20230728,105900,186204873,372,372,372,372,959
|
|
20230728,105800,185848125,372,373,373,372,1059
|
|
20230728,105700,185453277,373,373,373,373,25
|
|
20230728,105600,185443952,373,373,373,373,5
|
|
20230728,105500,185442087,373,373,373,373,0
|
|
20230728,105400,185442087,373,373,373,373,0
|
|
20230728,105300,185442087,373,373,373,373,0
|
|
20230728,105200,185442087,373,373,373,373,0
|
|
20230728,105100,185442087,373,373,373,373,1120
|
|
20230728,105000,185024327,372,369,372,369,5040
|
|
20230728,104900,183159667,369,369,369,369,3139
|
|
20230728,104800,182001376,370,370,370,370,100
|
|
20230728,104700,181964376,370,370,370,370,12200
|
|
20230728,104600,177450376,370,370,370,370,16200
|
|
20230728,104500,171456376,370,370,370,370,6
|
|
20230728,104400,171454156,370,370,370,370,4586
|
|
20230728,104300,169757336,370,370,370,370,4268
|
|
20230728,104200,168178176,370,369,370,369,24484
|
|
20230728,104100,159131338,370,368,370,368,920
|
|
20230728,104000,158792758,368,369,369,368,6634
|
|
20230728,103900,156351131,369,369,369,369,899
|
|
20230728,103800,156019400,371,370,371,369,2693
|
|
20230728,103700,155025582,371,371,371,371,1350
|
|
20230728,103600,154524732,371,371,371,371,1358
|
|
20230728,103500,154020914,371,371,371,371,35
|
|
20230728,103400,154007929,372,371,372,368,10002
|
|
20230728,103300,150325602,372,372,372,372,0
|
|
20230728,103200,150325602,372,372,372,372,0
|
|
20230728,103100,150325602,372,372,372,372,27
|
|
20230728,103000,150315558,369,369,369,369,353
|
|
20230728,102900,150185301,369,370,370,368,58006
|
|
20230728,102800,128758026,370,370,370,370,5001
|
|
20230728,102700,126907656,370,370,370,370,0
|
|
20230728,102600,126907656,370,370,370,370,0
|
|
20230728,102500,126907656,370,370,370,370,0
|
|
20230728,102400,126907656,370,371,371,370,650
|
|
20230728,102300,126666624,372,372,372,372,10000
|
|
20230728,102200,122946624,372,372,372,372,110
|
|
20230728,102100,122905704,371,371,372,371,2270
|
|
20230728,102000,122063532,372,372,372,372,1684
|
|
20230728,101900,121437084,372,372,372,372,8222
|
|
20230728,101800,118378500,373,373,373,373,1012
|
|
20230728,101700,118001024,372,372,372,372,5570
|
|
20230728,101600,115928984,372,372,372,372,0
|
|
20230728,101500,115928984,372,372,372,372,0
|
|
20230728,101400,115928984,372,373,373,372,2417
|
|
20230728,101300,115028273,373,373,373,373,0
|
|
20230728,101200,115028273,373,373,373,373,5999
|
|
20230728,101100,112790646,374,374,374,374,106
|
|
20230728,101000,112751002,374,374,374,374,3990
|
|
20230728,100900,111258742,375,373,375,373,34
|
|
20230728,100800,111246040,373,373,373,373,500
|
|
20230728,100700,111059540,373,374,374,373,9719
|
|
20230728,100600,107433064,374,375,375,374,61
|
|
20230728,100500,107410249,375,375,375,375,1000
|
|
20230728,100400,107035249,375,374,375,374,26
|
|
20230728,100300,107025512,374,374,374,374,2
|
|
20230728,100200,107024764,374,374,374,374,10729
|
|
20230728,100100,103012118,374,374,374,374,0
|
|
20230728,100000,103012118,374,373,374,373,217
|
|
20230728,095900,102931157,373,375,375,373,5583
|
|
20230728,095800,100848377,375,375,375,375,17
|
|
20230728,095700,100842002,375,376,376,375,21868
|
|
20230728,095600,92639057,376,376,376,376,2300
|
|
20230728,095500,91774257,376,376,376,376,0
|
|
20230728,095400,91774257,376,376,376,376,1311
|
|
20230728,095300,91281321,376,376,376,376,5535
|
|
20230728,095200,89200161,376,378,378,376,7145
|
|
20230728,095100,86509599,378,378,378,377,1865
|
|
20230728,095000,85805679,378,377,378,377,1510
|
|
20230728,094900,85235399,378,377,378,377,3
|
|
20230728,094800,85234267,377,376,377,376,170
|
|
20230728,094700,85170247,377,377,377,377,847
|
|
20230728,094600,84850928,377,377,377,377,1127
|
|
20230728,094500,84426049,377,377,377,377,18
|
|
20230728,094400,84419263,378,377,378,377,3987
|
|
20230728,094300,82913154,378,378,378,378,0
|
|
20230728,094200,82913154,378,377,378,377,3001
|
|
20230728,094100,81781776,377,378,378,377,3576
|
|
20230728,094000,80430467,378,378,378,378,2035
|
|
20230728,093900,79661237,378,378,378,378,36
|
|
20230728,093800,79647629,376,379,379,376,2555
|
|
20230728,093700,78686925,379,380,380,379,985
|
|
20230728,093600,78313176,380,378,380,376,11705
|
|
20230728,093500,73870993,378,378,380,378,12854
|
|
20230728,093400,69001305,380,380,380,380,1967
|
|
20230728,093300,68253845,380,380,380,380,2662
|
|
20230728,093200,67242285,380,378,380,378,6240
|
|
20230728,093100,64879347,376,376,376,376,38
|
|
20230728,093000,64865059,376,378,378,376,2
|
|
20230728,092900,64864305,376,376,376,376,0
|
|
20230728,092800,64864305,376,376,378,376,26
|
|
20230728,092700,64854525,377,377,377,377,10000
|
|
20230728,092600,61084525,377,377,377,377,2902
|
|
20230728,092500,59990471,377,378,378,377,2652
|
|
20230728,092400,58988110,379,379,379,379,21911
|
|
20230728,092300,50683841,379,379,380,379,14659
|
|
20230728,092200,45124995,379,381,381,379,6150
|
|
20230728,092100,42790863,381,378,381,378,12896
|
|
20230728,092000,37893887,378,376,378,376,551
|
|
20230728,091900,37686699,376,375,376,372,2456
|
|
20230728,091800,36765824,374,374,374,374,5529
|
|
20230728,091700,34697978,374,374,374,372,5979
|
|
20230728,091600,32462272,374,373,374,373,4423
|
|
20230728,091500,30808071,374,374,374,374,20
|
|
20230728,091400,30800591,374,374,374,371,330
|
|
20230728,091300,30677238,371,369,371,369,4866
|
|
20230728,091200,28872817,369,369,369,369,0
|
|
20230728,091100,28872817,369,369,369,369,536
|
|
20230728,091000,28675033,369,370,370,369,3067
|
|
20230728,090900,27541475,370,370,370,370,539
|
|
20230728,090800,27342045,371,370,371,370,108
|
|
20230728,090700,27302074,370,371,371,370,8326
|
|
20230728,090600,24213132,371,368,375,368,13515
|
|
20230728,090500,19202704,368,368,368,368,11
|
|
20230728,090400,19198656,369,370,370,369,3825
|
|
20230728,090300,17786031,370,369,370,369,86
|
|
20230728,090200,17754295,369,370,370,369,5255
|
|
20230728,090100,15814001,369,369,370,369,10492
|
|
20230728,090000,11941453,369,370,370,369,32280
|