676 lines
30 KiB
CSV
676 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201300,1103546344,898,898,898,898,40288
|
|
20230628,201200,1103546344,898,898,898,898,0
|
|
20230628,201100,1103546344,898,898,898,898,0
|
|
20230628,201000,1103546344,898,898,898,898,0
|
|
20230628,200900,1103546344,898,898,898,898,0
|
|
20230628,200800,1103546344,898,898,898,898,0
|
|
20230628,200700,1103546344,898,898,898,898,0
|
|
20230628,200600,1103546344,898,898,898,898,0
|
|
20230628,200500,1103546344,898,898,898,898,0
|
|
20230628,200400,1103546344,898,898,898,898,0
|
|
20230628,200300,1103546344,898,898,898,898,0
|
|
20230628,200200,1103546344,898,898,898,898,0
|
|
20230628,200100,1103546344,898,898,898,898,0
|
|
20230628,200000,1103546344,898,898,898,898,0
|
|
20230628,195900,1103546344,898,898,898,898,0
|
|
20230628,195800,1103546344,898,898,898,898,0
|
|
20230628,195700,1103546344,898,898,898,898,0
|
|
20230628,195600,1103546344,898,898,898,898,0
|
|
20230628,195500,1103546344,898,898,898,898,0
|
|
20230628,195400,1103546344,898,898,898,898,0
|
|
20230628,195300,1103546344,898,898,898,898,0
|
|
20230628,195200,1103546344,898,898,898,898,0
|
|
20230628,195100,1103546344,898,898,898,898,0
|
|
20230628,195000,1103546344,898,898,898,898,0
|
|
20230628,194900,1103546344,898,898,898,898,0
|
|
20230628,194800,1103546344,898,898,898,898,0
|
|
20230628,194700,1103546344,898,898,898,898,0
|
|
20230628,194600,1103546344,898,898,898,898,0
|
|
20230628,194500,1103546344,898,898,898,898,0
|
|
20230628,194400,1103546344,898,898,898,898,0
|
|
20230628,194300,1103546344,898,898,898,898,40288
|
|
20230628,194200,1103546344,898,898,898,898,0
|
|
20230628,194100,1103546344,898,898,898,898,0
|
|
20230628,194000,1103546344,898,898,898,898,0
|
|
20230628,193900,1103546344,898,898,898,898,0
|
|
20230628,193800,1103546344,898,898,898,898,0
|
|
20230628,193700,1103546344,898,898,898,898,0
|
|
20230628,193600,1103546344,898,898,898,898,0
|
|
20230628,193500,1103546344,898,898,898,898,0
|
|
20230628,193400,1103546344,898,898,898,898,0
|
|
20230628,193300,1103546344,898,898,898,898,0
|
|
20230628,193200,1103546344,898,898,898,898,0
|
|
20230628,193100,1103546344,898,898,898,898,0
|
|
20230628,193000,1103546344,898,898,898,898,0
|
|
20230628,192900,1103546344,898,898,898,898,0
|
|
20230628,192800,1103546344,898,898,898,898,0
|
|
20230628,192700,1103546344,898,898,898,898,0
|
|
20230628,192600,1103546344,898,898,898,898,0
|
|
20230628,192500,1103546344,898,898,898,898,0
|
|
20230628,192400,1103546344,898,898,898,898,0
|
|
20230628,192300,1103546344,898,898,898,898,0
|
|
20230628,192200,1103546344,898,898,898,898,0
|
|
20230628,192100,1103546344,898,898,898,898,0
|
|
20230628,192000,1103546344,898,898,898,898,0
|
|
20230628,191900,1103546344,898,898,898,898,0
|
|
20230628,191800,1103546344,898,898,898,898,0
|
|
20230628,191700,1103546344,898,898,898,898,0
|
|
20230628,191600,1103546344,898,898,898,898,0
|
|
20230628,191500,1103546344,898,898,898,898,0
|
|
20230628,191400,1103546344,898,898,898,898,0
|
|
20230628,191300,1103546344,898,898,898,898,40288
|
|
20230628,191200,1103546344,898,898,898,898,0
|
|
20230628,191100,1103546344,898,898,898,898,0
|
|
20230628,191000,1103546344,898,898,898,898,0
|
|
20230628,190900,1103546344,898,898,898,898,0
|
|
20230628,190800,1103546344,898,898,898,898,0
|
|
20230628,190700,1103546344,898,898,898,898,0
|
|
20230628,190600,1103546344,898,898,898,898,0
|
|
20230628,190500,1103546344,898,898,898,898,0
|
|
20230628,190400,1103546344,898,898,898,898,0
|
|
20230628,190300,1103546344,898,898,898,898,0
|
|
20230628,190200,1103546344,898,898,898,898,0
|
|
20230628,190100,1103546344,898,898,898,898,0
|
|
20230628,190000,1103546344,898,898,898,898,0
|
|
20230628,185900,1103546344,898,898,898,898,0
|
|
20230628,185800,1103546344,898,898,898,898,0
|
|
20230628,185700,1103546344,898,898,898,898,0
|
|
20230628,185600,1103546344,898,898,898,898,0
|
|
20230628,185500,1103546344,898,898,898,898,0
|
|
20230628,185400,1103546344,898,898,898,898,0
|
|
20230628,185300,1103546344,898,898,898,898,0
|
|
20230628,185200,1103546344,898,898,898,898,0
|
|
20230628,185100,1103546344,898,898,898,898,0
|
|
20230628,185000,1103546344,898,898,898,898,0
|
|
20230628,184900,1103546344,898,898,898,898,0
|
|
20230628,184800,1103546344,898,898,898,898,0
|
|
20230628,184700,1103546344,898,898,898,898,0
|
|
20230628,184600,1103546344,898,898,898,898,0
|
|
20230628,184500,1103546344,898,898,898,898,0
|
|
20230628,184400,1103546344,898,898,898,898,0
|
|
20230628,184300,1103546344,898,898,898,898,40288
|
|
20230628,184200,1103546344,898,898,898,898,0
|
|
20230628,184100,1103546344,898,898,898,898,0
|
|
20230628,184000,1103546344,898,898,898,898,0
|
|
20230628,183900,1103546344,898,898,898,898,0
|
|
20230628,183800,1103546344,898,898,898,898,0
|
|
20230628,183700,1103546344,898,898,898,898,0
|
|
20230628,183600,1103546344,898,898,898,898,0
|
|
20230628,183500,1103546344,898,898,898,898,0
|
|
20230628,183400,1103546344,898,898,898,898,0
|
|
20230628,183300,1103546344,898,898,898,898,0
|
|
20230628,183200,1103546344,898,898,898,898,0
|
|
20230628,183100,1103546344,898,898,898,898,0
|
|
20230628,183000,1103546344,898,898,898,898,0
|
|
20230628,182900,1103546344,898,898,898,898,0
|
|
20230628,182800,1103546344,898,898,898,898,0
|
|
20230628,182700,1103546344,898,898,898,898,0
|
|
20230628,182600,1103546344,898,898,898,898,0
|
|
20230628,182500,1103546344,898,898,898,898,0
|
|
20230628,182400,1103546344,898,898,898,898,0
|
|
20230628,182300,1103546344,898,898,898,898,0
|
|
20230628,182200,1103546344,898,898,898,898,0
|
|
20230628,182100,1103546344,898,898,898,898,0
|
|
20230628,182000,1103546344,898,898,898,898,0
|
|
20230628,181900,1103546344,898,898,898,898,0
|
|
20230628,181800,1103546344,898,898,898,898,0
|
|
20230628,181700,1103546344,898,898,898,898,0
|
|
20230628,181600,1103546344,898,898,898,898,0
|
|
20230628,181500,1103546344,898,898,898,898,0
|
|
20230628,181400,1103546344,898,898,898,898,0
|
|
20230628,181300,1103546344,898,898,898,898,40288
|
|
20230628,181200,1103546344,898,898,898,898,0
|
|
20230628,181100,1103546344,898,898,898,898,0
|
|
20230628,181000,1103546344,898,898,898,898,0
|
|
20230628,180900,1103546344,898,898,898,898,0
|
|
20230628,180800,1103546344,898,898,898,898,0
|
|
20230628,180700,1103546344,898,898,898,898,0
|
|
20230628,180600,1103546344,898,898,898,898,0
|
|
20230628,180500,1103546344,898,898,898,898,0
|
|
20230628,180400,1103546344,898,898,898,898,0
|
|
20230628,180300,1103546344,898,898,898,898,0
|
|
20230628,180200,1103546344,898,898,898,898,0
|
|
20230628,180100,1103546344,898,898,898,898,0
|
|
20230628,180000,1103546344,898,898,898,898,0
|
|
20230628,175900,1103546344,898,898,898,898,0
|
|
20230628,175800,1103546344,898,898,898,898,0
|
|
20230628,175700,1103546344,898,898,898,898,0
|
|
20230628,175600,1103546344,898,898,898,898,0
|
|
20230628,175500,1103546344,898,898,898,898,0
|
|
20230628,175400,1103546344,898,898,898,898,0
|
|
20230628,175300,1103546344,898,898,898,898,0
|
|
20230628,175200,1103546344,898,898,898,898,0
|
|
20230628,175100,1103546344,898,898,898,898,0
|
|
20230628,175000,1103546344,898,898,898,898,0
|
|
20230628,174900,1103546344,898,898,898,898,0
|
|
20230628,174800,1103546344,898,898,898,898,0
|
|
20230628,174700,1103546344,898,898,898,898,0
|
|
20230628,174600,1103546344,898,898,898,898,0
|
|
20230628,174500,1103546344,898,898,898,898,0
|
|
20230628,174400,1103546344,898,898,898,898,0
|
|
20230628,174300,1103546344,898,898,898,898,40288
|
|
20230628,174200,1103546344,898,898,898,898,0
|
|
20230628,174100,1103546344,898,898,898,898,0
|
|
20230628,174000,1103546344,898,898,898,898,0
|
|
20230628,173900,1103546344,898,898,898,898,0
|
|
20230628,173800,1103546344,898,898,898,898,0
|
|
20230628,173700,1103546344,898,898,898,898,0
|
|
20230628,173600,1103546344,898,898,898,898,0
|
|
20230628,173500,1103546344,898,898,898,898,0
|
|
20230628,173400,1103546344,898,898,898,898,0
|
|
20230628,173300,1103546344,898,898,898,898,0
|
|
20230628,173200,1103546344,898,898,898,898,0
|
|
20230628,173100,1103546344,898,898,898,898,0
|
|
20230628,173000,1103546344,898,898,898,898,0
|
|
20230628,172900,1103546344,898,898,898,898,0
|
|
20230628,172800,1103546344,898,898,898,898,0
|
|
20230628,172700,1103546344,898,898,898,898,0
|
|
20230628,172600,1103546344,898,898,898,898,0
|
|
20230628,172500,1103546344,898,898,898,898,0
|
|
20230628,172400,1103546344,898,898,898,898,0
|
|
20230628,172300,1103546344,898,898,898,898,0
|
|
20230628,172200,1103546344,898,898,898,898,0
|
|
20230628,172100,1103546344,898,898,898,898,0
|
|
20230628,172000,1103546344,898,898,898,898,0
|
|
20230628,171900,1103546344,898,898,898,898,0
|
|
20230628,171800,1103546344,898,898,898,898,0
|
|
20230628,171700,1103546344,898,898,898,898,0
|
|
20230628,171600,1103546344,898,898,898,898,0
|
|
20230628,171500,1103546344,898,898,898,898,0
|
|
20230628,171400,1103546344,898,898,898,898,0
|
|
20230628,171300,1103546344,898,898,898,898,40288
|
|
20230628,171200,1103546344,898,898,898,898,0
|
|
20230628,171100,1103546344,898,898,898,898,0
|
|
20230628,171000,1103546344,898,898,898,898,0
|
|
20230628,170900,1103546344,898,898,898,898,0
|
|
20230628,170800,1103546344,898,898,898,898,0
|
|
20230628,170700,1103546344,898,898,898,898,0
|
|
20230628,170600,1103546344,898,898,898,898,0
|
|
20230628,170500,1103546344,898,898,898,898,0
|
|
20230628,170400,1103546344,898,898,898,898,0
|
|
20230628,170300,1103546344,898,898,898,898,0
|
|
20230628,170200,1103546344,898,898,898,898,0
|
|
20230628,170100,1103546344,898,898,898,898,0
|
|
20230628,170000,1103546344,898,898,898,898,0
|
|
20230628,165900,1103546344,898,898,898,898,0
|
|
20230628,165800,1103546344,898,898,898,898,0
|
|
20230628,165700,1103546344,898,898,898,898,0
|
|
20230628,165600,1103546344,898,898,898,898,0
|
|
20230628,165500,1103546344,898,898,898,898,0
|
|
20230628,165400,1103546344,898,898,898,898,0
|
|
20230628,165300,1103546344,898,898,898,898,0
|
|
20230628,165200,1103546344,898,898,898,898,0
|
|
20230628,165100,1103546344,898,898,898,898,0
|
|
20230628,165000,1103546344,898,898,898,898,0
|
|
20230628,164900,1103546344,898,898,898,898,0
|
|
20230628,164800,1103546344,898,898,898,898,0
|
|
20230628,164700,1103546344,898,898,898,898,0
|
|
20230628,164600,1103546344,898,898,898,898,0
|
|
20230628,164500,1103546344,898,898,898,898,0
|
|
20230628,164400,1103546344,898,898,898,898,0
|
|
20230628,164300,1103546344,898,898,898,898,40288
|
|
20230628,164200,1103546344,898,898,898,898,0
|
|
20230628,164100,1103546344,898,898,898,898,0
|
|
20230628,164000,1103546344,898,898,898,898,0
|
|
20230628,163900,1103546344,898,898,898,898,0
|
|
20230628,163800,1103546344,898,898,898,898,0
|
|
20230628,163700,1103546344,898,898,898,898,0
|
|
20230628,163600,1103546344,898,898,898,898,0
|
|
20230628,163500,1103546344,898,898,898,898,0
|
|
20230628,163400,1103546344,898,898,898,898,0
|
|
20230628,163300,1103546344,898,898,898,898,0
|
|
20230628,163200,1103546344,898,898,898,898,0
|
|
20230628,163100,1103546344,898,898,898,898,0
|
|
20230628,163000,1103546344,898,898,898,898,0
|
|
20230628,162900,1103546344,898,898,898,898,0
|
|
20230628,162800,1103546344,898,898,898,898,0
|
|
20230628,162700,1103546344,898,898,898,898,0
|
|
20230628,162600,1103546344,898,898,898,898,0
|
|
20230628,162500,1103546344,898,898,898,898,0
|
|
20230628,162400,1103546344,898,898,898,898,0
|
|
20230628,162300,1103546344,898,898,898,898,0
|
|
20230628,162200,1103546344,898,898,898,898,0
|
|
20230628,162100,1103546344,898,898,898,898,0
|
|
20230628,162000,1103546344,898,898,898,898,0
|
|
20230628,161900,1103546344,898,898,898,898,0
|
|
20230628,161800,1103546344,898,898,898,898,0
|
|
20230628,161700,1103546344,898,898,898,898,0
|
|
20230628,161600,1103546344,898,898,898,898,0
|
|
20230628,161500,1103546344,898,898,898,898,0
|
|
20230628,161400,1103546344,898,898,898,898,0
|
|
20230628,161300,1103546344,898,898,898,898,40288
|
|
20230628,161200,1103546344,898,898,898,898,0
|
|
20230628,161100,1103546344,898,898,898,898,0
|
|
20230628,161000,1103546344,898,898,898,898,0
|
|
20230628,160900,1103546344,898,898,898,898,0
|
|
20230628,160800,1103546344,898,898,898,898,0
|
|
20230628,160700,1103546344,898,898,898,898,0
|
|
20230628,160600,1103546344,898,898,898,898,0
|
|
20230628,160500,1103546344,898,898,898,898,0
|
|
20230628,160400,1103546344,898,898,898,898,0
|
|
20230628,160300,1103546344,898,898,898,898,0
|
|
20230628,160200,1103546344,898,898,898,898,0
|
|
20230628,160100,1103546344,898,898,898,898,0
|
|
20230628,160000,1103546344,898,898,898,898,0
|
|
20230628,155900,1103546344,898,898,898,898,0
|
|
20230628,155800,1103546344,898,898,898,898,0
|
|
20230628,155700,1103546344,898,898,898,898,0
|
|
20230628,155600,1103546344,898,898,898,898,0
|
|
20230628,155500,1103546344,898,898,898,898,0
|
|
20230628,155400,1103546344,898,898,898,898,0
|
|
20230628,155300,1103546344,898,898,898,898,0
|
|
20230628,155200,1103546344,898,898,898,898,0
|
|
20230628,155100,1103546344,898,898,898,898,0
|
|
20230628,155000,1103546344,898,898,898,898,0
|
|
20230628,154900,1103546344,898,898,898,898,0
|
|
20230628,154800,1103546344,898,898,898,898,0
|
|
20230628,154700,1103546344,898,898,898,898,0
|
|
20230628,154600,1103546344,898,898,898,898,0
|
|
20230628,154500,1103546344,898,898,898,898,0
|
|
20230628,154400,1103546344,898,898,898,898,0
|
|
20230628,154300,1103546344,898,898,898,898,40288
|
|
20230628,154200,1103546344,898,898,898,898,0
|
|
20230628,154100,1103546344,898,898,898,898,0
|
|
20230628,154000,1103546344,898,898,898,898,0
|
|
20230628,153900,1103546344,898,898,898,898,0
|
|
20230628,153800,1103546344,898,898,898,898,0
|
|
20230628,153700,1103546344,898,898,898,898,0
|
|
20230628,153600,1103546344,898,898,898,898,0
|
|
20230628,153500,1103546344,898,898,898,898,0
|
|
20230628,153400,1103546344,898,898,898,898,0
|
|
20230628,153300,1103546344,898,898,898,898,0
|
|
20230628,153200,1103546344,898,898,898,898,0
|
|
20230628,153100,1103546344,898,898,898,898,0
|
|
20230628,153000,1103546344,898,898,898,898,40288
|
|
20230628,152900,1067367720,891,891,891,891,0
|
|
20230628,152800,1067367720,891,891,891,891,0
|
|
20230628,152700,1067367720,891,891,891,891,0
|
|
20230628,152600,1067367720,891,891,891,891,0
|
|
20230628,152500,1067367720,891,891,891,891,0
|
|
20230628,152400,1067367720,891,891,891,891,0
|
|
20230628,152300,1067367720,891,891,891,891,0
|
|
20230628,152200,1067367720,891,891,891,891,0
|
|
20230628,152100,1067367720,891,891,891,891,0
|
|
20230628,152000,1067367720,891,891,891,891,0
|
|
20230628,151900,1067367720,891,887,898,879,33674
|
|
20230628,151800,1037242783,879,882,890,877,32054
|
|
20230628,151700,1008818556,883,882,887,882,2014
|
|
20230628,151600,1007033366,881,881,881,881,1601
|
|
20230628,151500,1005622885,881,884,887,881,3328
|
|
20230628,151400,1002679821,885,885,885,885,151
|
|
20230628,151300,1002546186,886,886,886,886,25
|
|
20230628,151200,1002524036,887,887,887,886,7
|
|
20230628,151100,1002517830,887,881,887,880,8561
|
|
20230628,151000,994948643,881,881,881,881,851
|
|
20230628,150900,994198912,881,881,881,880,604
|
|
20230628,150800,993667289,881,882,882,881,243
|
|
20230628,150700,993453195,882,881,882,881,1327
|
|
20230628,150600,992284097,881,881,881,881,11478
|
|
20230628,150500,982171979,881,881,881,881,1
|
|
20230628,150400,982171098,879,879,879,879,0
|
|
20230628,150300,982171098,879,881,881,879,1243
|
|
20230628,150200,981078479,881,880,881,879,1005
|
|
20230628,150100,980194303,881,881,881,881,1
|
|
20230628,150000,980193422,881,881,881,881,2118
|
|
20230628,145900,978327464,882,882,882,882,1000
|
|
20230628,145800,977445464,882,883,883,882,2578
|
|
20230628,145700,975170645,883,883,884,883,1002
|
|
20230628,145600,974285877,882,883,883,882,18
|
|
20230628,145500,974269997,883,884,884,883,1021
|
|
20230628,145400,973368453,884,884,884,884,19
|
|
20230628,145300,973351657,885,885,885,885,9
|
|
20230628,145200,973343692,884,885,885,884,2
|
|
20230628,145100,973341923,885,885,885,885,41
|
|
20230628,145000,973305638,885,885,885,885,36
|
|
20230628,144900,973273778,881,885,885,880,896
|
|
20230628,144800,972484419,886,885,886,885,418
|
|
20230628,144700,972114081,885,885,885,885,190
|
|
20230628,144600,971945931,887,883,887,880,10281
|
|
20230628,144500,962835579,883,881,883,880,2021
|
|
20230628,144400,961055965,881,881,881,881,20
|
|
20230628,144300,961038345,881,882,882,881,28
|
|
20230628,144200,961013650,882,882,882,882,44
|
|
20230628,144100,960974842,881,879,881,879,286
|
|
20230628,144000,960722974,877,883,883,877,12500
|
|
20230628,143900,949728759,882,882,882,882,2789
|
|
20230628,143800,947268861,885,885,885,885,1
|
|
20230628,143700,947267976,886,886,886,886,1
|
|
20230628,143600,947267090,881,886,886,880,703
|
|
20230628,143500,946647207,886,886,886,886,1
|
|
20230628,143400,946646321,886,886,886,886,0
|
|
20230628,143300,946646321,886,886,886,886,11
|
|
20230628,143200,946636575,887,885,887,885,2231
|
|
20230628,143100,944657680,887,886,887,885,1740
|
|
20230628,143000,943115344,885,885,885,885,0
|
|
20230628,142900,943115344,885,884,885,884,81
|
|
20230628,142800,943043679,883,882,883,881,6270
|
|
20230628,142700,937518231,886,886,886,886,1
|
|
20230628,142600,937517345,887,885,887,885,1412
|
|
20230628,142500,936265073,885,880,887,879,3102
|
|
20230628,142400,933528334,880,889,889,880,49779
|
|
20230628,142300,889682433,889,889,889,889,3
|
|
20230628,142200,889679766,889,889,889,889,13
|
|
20230628,142100,889668209,889,889,889,889,15
|
|
20230628,142000,889654874,889,888,889,888,705
|
|
20230628,141900,889028829,889,890,890,889,363
|
|
20230628,141800,888706121,890,890,890,890,43
|
|
20230628,141700,888667851,890,892,892,890,3462
|
|
20230628,141600,885584561,892,892,892,892,0
|
|
20230628,141500,885584561,892,892,892,892,2
|
|
20230628,141400,885582777,891,892,892,891,1221
|
|
20230628,141300,884494756,893,893,893,893,4
|
|
20230628,141200,884491184,893,893,893,891,208
|
|
20230628,141100,884305839,892,892,892,892,150
|
|
20230628,141000,884172039,893,893,893,893,0
|
|
20230628,140900,884172039,893,893,893,893,0
|
|
20230628,140800,884172039,893,893,893,893,100
|
|
20230628,140700,884082739,893,893,893,893,2
|
|
20230628,140600,884080953,894,892,894,891,3039
|
|
20230628,140500,881366628,891,891,891,891,130
|
|
20230628,140400,881250798,891,891,892,891,127
|
|
20230628,140300,881137611,892,892,892,892,52
|
|
20230628,140200,881091227,892,892,892,892,63
|
|
20230628,140100,881035031,893,893,893,893,2
|
|
20230628,140000,881033245,893,893,893,893,2
|
|
20230628,135900,881031459,891,894,894,891,1572
|
|
20230628,135800,879629357,894,894,894,893,207
|
|
20230628,135700,879444300,892,893,893,892,505
|
|
20230628,135600,878993600,893,893,893,893,2539
|
|
20230628,135500,876726273,893,893,893,893,43
|
|
20230628,135400,876687874,893,893,893,893,61
|
|
20230628,135300,876633401,892,894,894,892,22
|
|
20230628,135200,876613753,893,894,894,893,5
|
|
20230628,135100,876609284,893,893,893,892,302
|
|
20230628,135000,876339599,893,894,895,893,3382
|
|
20230628,134900,873316350,894,894,894,894,153
|
|
20230628,134800,873179568,895,895,895,894,4
|
|
20230628,134700,873175989,895,895,895,895,1
|
|
20230628,134600,873175094,895,894,895,894,164
|
|
20230628,134500,873028384,897,897,897,897,10
|
|
20230628,134400,873019414,897,897,897,897,0
|
|
20230628,134300,873019414,897,892,897,892,103
|
|
20230628,134200,872927433,890,896,896,890,3000
|
|
20230628,134100,870250911,898,898,898,898,0
|
|
20230628,134000,870250911,898,898,898,898,428
|
|
20230628,133900,869866567,896,896,896,896,200
|
|
20230628,133800,869687367,898,896,898,896,608
|
|
20230628,133700,869141503,898,898,898,896,204
|
|
20230628,133600,868958711,896,896,896,896,501
|
|
20230628,133500,868509815,897,899,899,897,13
|
|
20230628,133400,868498148,897,898,899,897,1137
|
|
20230628,133300,867478177,899,898,899,898,369
|
|
20230628,133200,867146814,900,898,900,898,243
|
|
20230628,133100,866928584,898,900,900,898,1306
|
|
20230628,133000,865755794,900,898,900,898,633
|
|
20230628,132900,865186753,897,897,897,897,4
|
|
20230628,132800,865183165,897,900,900,897,2364
|
|
20230628,132700,863059799,900,898,900,898,2427
|
|
20230628,132600,860875521,898,897,900,896,3110
|
|
20230628,132500,858084127,897,899,899,897,11032
|
|
20230628,132400,848188374,900,898,900,898,27
|
|
20230628,132300,848164116,898,897,898,897,21
|
|
20230628,132200,848145259,902,899,902,895,4237
|
|
20230628,132100,844338312,899,899,899,899,512
|
|
20230628,132000,843878024,899,902,902,899,1163
|
|
20230628,131900,842832088,902,898,902,898,13640
|
|
20230628,131800,830538144,899,901,902,898,72
|
|
20230628,131700,830473390,902,900,904,900,6964
|
|
20230628,131600,824178196,902,899,904,898,12642
|
|
20230628,131500,812775170,900,903,904,900,7922
|
|
20230628,131400,805631975,904,903,904,903,679
|
|
20230628,131300,805018329,903,905,906,903,6032
|
|
20230628,131200,799559463,905,904,906,903,18247
|
|
20230628,131100,783047563,904,903,904,900,654
|
|
20230628,131000,782457174,902,902,904,902,2434
|
|
20230628,130900,780259691,902,902,904,902,5492
|
|
20230628,130800,775300900,902,899,902,899,4126
|
|
20230628,130700,771579783,900,899,901,899,8060
|
|
20230628,130600,764322200,899,900,900,899,7790
|
|
20230628,130500,757311320,903,899,903,899,19250
|
|
20230628,130400,739983723,899,897,900,897,10030
|
|
20230628,130300,730967615,897,896,899,896,8822
|
|
20230628,130200,723048058,896,896,897,896,24
|
|
20230628,130100,723026542,897,898,899,896,3076
|
|
20230628,130000,720263036,898,895,899,894,11145
|
|
20230628,125900,710269560,895,893,896,893,13200
|
|
20230628,125800,698466183,894,888,894,888,20030
|
|
20230628,125700,680573788,888,889,889,888,1386
|
|
20230628,125600,679341710,889,890,890,889,30
|
|
20230628,125500,679315020,891,889,891,889,1021
|
|
20230628,125400,678405331,891,890,891,889,1026
|
|
20230628,125300,677491267,891,890,891,889,2280
|
|
20230628,125200,675461347,890,891,891,889,80
|
|
20230628,125100,675390157,889,892,893,889,124
|
|
20230628,125000,675279746,894,891,894,890,7391
|
|
20230628,124900,668681266,891,891,891,891,140
|
|
20230628,124800,668556526,892,891,893,887,10126
|
|
20230628,124700,659527472,891,893,894,891,2550
|
|
20230628,124600,657248872,894,894,894,894,211
|
|
20230628,124500,657060238,894,890,894,889,10030
|
|
20230628,124400,648111111,888,889,889,888,32
|
|
20230628,124300,648082685,889,891,891,889,791
|
|
20230628,124200,647378946,891,891,891,891,1790
|
|
20230628,124100,645784056,891,887,891,887,7295
|
|
20230628,124000,639306862,887,888,888,887,231
|
|
20230628,123900,639101760,888,883,888,883,7761
|
|
20230628,123800,632224321,883,883,883,883,6
|
|
20230628,123700,632219023,881,881,881,881,1
|
|
20230628,123600,632218142,883,883,883,883,11
|
|
20230628,123500,632208429,883,883,883,883,9
|
|
20230628,123400,632200482,883,883,883,883,24
|
|
20230628,123300,632179290,883,883,883,883,0
|
|
20230628,123200,632179290,883,878,883,878,1001
|
|
20230628,123100,631295412,883,881,883,881,7060
|
|
20230628,123000,625070047,881,881,881,881,0
|
|
20230628,122900,625070047,881,881,881,881,1
|
|
20230628,122800,625069166,880,877,880,877,2125
|
|
20230628,122700,623203141,878,879,879,878,1424
|
|
20230628,122600,621952783,882,882,882,882,0
|
|
20230628,122500,621952783,882,882,882,882,1
|
|
20230628,122400,621951901,880,880,880,880,1258
|
|
20230628,122300,620844861,883,883,883,883,11
|
|
20230628,122200,620835148,880,880,880,880,1
|
|
20230628,122100,620834268,883,883,883,883,3
|
|
20230628,122000,620831619,883,883,883,883,2
|
|
20230628,121900,620829853,883,883,883,883,1
|
|
20230628,121800,620828970,880,880,880,880,1
|
|
20230628,121700,620828090,884,884,884,884,100
|
|
20230628,121600,620739690,885,885,885,885,2
|
|
20230628,121500,620737920,880,887,887,880,2
|
|
20230628,121400,620736153,887,880,887,880,1005
|
|
20230628,121300,619844734,885,885,887,879,6003
|
|
20230628,121200,614527753,884,886,886,884,601
|
|
20230628,121100,613996467,886,885,886,885,1001
|
|
20230628,121000,613110181,884,885,885,884,1200
|
|
20230628,120900,612048681,878,878,878,878,1
|
|
20230628,120800,612047803,885,885,885,885,24
|
|
20230628,120700,612026563,885,886,886,885,1100
|
|
20230628,120600,611052063,885,879,885,879,4100
|
|
20230628,120500,607433340,878,880,880,878,2791
|
|
20230628,120400,604977274,880,879,880,879,999
|
|
20230628,120300,604098511,879,879,879,879,1
|
|
20230628,120200,604097632,880,880,880,879,27
|
|
20230628,120100,604073873,880,878,880,878,3000
|
|
20230628,120000,601437292,878,878,878,878,1
|
|
20230628,115900,601436414,878,878,878,878,0
|
|
20230628,115800,601436414,878,875,878,875,2000
|
|
20230628,115700,599683453,874,875,875,874,801
|
|
20230628,115600,598983378,875,875,875,875,3
|
|
20230628,115500,598980753,874,875,875,874,145
|
|
20230628,115400,598853879,875,875,875,875,0
|
|
20230628,115300,598853879,875,875,876,875,14
|
|
20230628,115200,598841619,876,876,876,876,38
|
|
20230628,115100,598808331,875,875,875,875,77
|
|
20230628,115000,598740956,875,875,875,875,0
|
|
20230628,114900,598740956,875,875,875,875,5
|
|
20230628,114800,598736581,875,874,875,874,661
|
|
20230628,114700,598158281,875,875,875,875,0
|
|
20230628,114600,598158281,875,875,875,875,1
|
|
20230628,114500,598157406,875,874,875,874,32
|
|
20230628,114400,598129436,874,874,874,874,80
|
|
20230628,114300,598059516,875,875,875,874,53
|
|
20230628,114200,598013171,875,875,875,874,209
|
|
20230628,114100,597830495,875,875,875,875,2292
|
|
20230628,114000,595824995,875,875,875,875,0
|
|
20230628,113900,595824995,875,877,877,875,99
|
|
20230628,113800,595738174,877,876,877,876,747
|
|
20230628,113700,595083800,876,878,878,876,1273
|
|
20230628,113600,593968650,876,876,876,876,0
|
|
20230628,113500,593968650,876,879,879,876,330
|
|
20230628,113400,593679234,878,878,878,878,1
|
|
20230628,113300,593678356,879,879,879,879,10
|
|
20230628,113200,593669566,879,879,879,879,10
|
|
20230628,113100,593660776,878,879,879,878,13
|
|
20230628,113000,593649350,879,879,879,879,0
|
|
20230628,112900,593649350,879,879,879,879,21
|
|
20230628,112800,593630891,879,878,880,878,244
|
|
20230628,112700,593416496,877,876,877,876,477
|
|
20230628,112600,592998566,875,880,880,875,103
|
|
20230628,112500,592908169,879,880,880,879,201
|
|
20230628,112400,592731411,880,880,880,879,182
|
|
20230628,112300,592571362,881,879,881,879,197
|
|
20230628,112200,592398111,879,879,879,879,1
|
|
20230628,112100,592397232,881,873,881,871,12039
|
|
20230628,112000,581893041,872,874,874,872,6514
|
|
20230628,111900,576212747,873,874,874,873,2974
|
|
20230628,111800,573613562,872,875,875,872,3133
|
|
20230628,111700,570876928,875,877,877,875,45
|
|
20230628,111600,570837505,878,877,878,877,138
|
|
20230628,111500,570716472,878,878,878,878,16
|
|
20230628,111400,570702424,874,878,878,874,121
|
|
20230628,111300,570596325,879,879,879,879,1223
|
|
20230628,111200,569521308,879,880,880,879,9
|
|
20230628,111100,569513389,880,875,880,875,7318
|
|
20230628,111000,563110114,875,880,880,875,2696
|
|
20230628,110900,560748845,880,880,880,880,1
|
|
20230628,110800,560747965,880,878,880,878,8
|
|
20230628,110700,560740927,878,878,878,877,284
|
|
20230628,110600,560491576,878,879,879,877,1335
|
|
20230628,110500,559320740,880,880,881,880,1877
|
|
20230628,110400,557668979,880,879,880,879,11
|
|
20230628,110300,557659301,880,880,880,880,312
|
|
20230628,110200,557384741,881,881,881,881,509
|
|
20230628,110100,556936312,881,881,881,881,223
|
|
20230628,110000,556739849,882,881,882,881,308
|
|
20230628,105900,556468496,881,881,881,880,1193
|
|
20230628,105800,555417539,882,882,882,882,229
|
|
20230628,105700,555215561,882,882,882,882,3
|
|
20230628,105600,555212915,882,883,883,878,2319
|
|
20230628,105500,553174452,884,884,884,884,109
|
|
20230628,105400,553078096,884,884,884,884,5
|
|
20230628,105300,553073676,883,883,883,883,2
|
|
20230628,105200,553071910,883,884,884,883,196
|
|
20230628,105100,552898647,884,882,884,882,1001
|
|
20230628,105000,552015763,880,880,880,880,2140
|
|
20230628,104900,550132563,879,880,880,879,1000
|
|
20230628,104800,549253562,879,880,886,879,16862
|
|
20230628,104700,534327166,880,883,883,880,267
|
|
20230628,104600,534091901,884,884,884,884,0
|
|
20230628,104500,534091901,884,884,884,884,212
|
|
20230628,104400,533904493,885,885,885,884,150
|
|
20230628,104300,533771790,885,885,885,885,42
|
|
20230628,104200,533734620,885,885,885,885,661
|
|
20230628,104100,533149635,885,886,886,885,110
|
|
20230628,104000,533052185,885,885,885,885,28
|
|
20230628,103900,533027405,886,885,886,885,1060
|
|
20230628,103800,532089105,885,885,886,885,2148
|
|
20230628,103700,530186118,886,885,886,885,5001
|
|
20230628,103600,525757533,885,884,885,884,3009
|
|
20230628,103500,523097576,884,883,884,883,2110
|
|
20230628,103400,521232487,883,883,884,882,2017
|
|
20230628,103300,519450547,883,882,883,882,1110
|
|
20230628,103200,518470427,883,881,883,880,2021
|
|
20230628,103100,516685974,882,882,882,881,1124
|
|
20230628,103000,515694716,882,882,882,882,1108
|
|
20230628,102900,514717460,882,879,882,876,4318
|
|
20230628,102800,510927154,880,879,880,879,39
|
|
20230628,102700,510892854,879,879,879,879,4494
|
|
20230628,102600,506942628,879,879,879,879,10084
|
|
20230628,102500,498078792,879,879,879,879,40
|
|
20230628,102400,498043632,879,879,879,879,4
|
|
20230628,102300,498040116,879,879,879,878,116
|
|
20230628,102200,497938213,879,880,880,879,304
|
|
20230628,102100,497670996,880,881,881,880,90
|
|
20230628,102000,497591746,882,872,883,870,19173
|
|
20230628,101900,480852882,871,874,874,871,10017
|
|
20230628,101800,472123021,874,875,875,874,5896
|
|
20230628,101700,466969885,875,877,877,875,10567
|
|
20230628,101600,457718232,880,878,880,878,1434
|
|
20230628,101500,456459178,879,881,881,879,129
|
|
20230628,101400,456345757,882,881,882,878,1901
|
|
20230628,101300,454674519,882,882,882,882,135
|
|
20230628,101200,454555449,883,883,883,883,2
|
|
20230628,101100,454553683,884,884,884,880,1623
|
|
20230628,101000,453124892,884,882,884,882,681
|
|
20230628,100900,452524246,883,884,884,883,20
|
|
20230628,100800,452506576,884,884,884,884,0
|
|
20230628,100700,452506576,884,885,885,883,1076
|
|
20230628,100600,451556453,885,885,885,884,41
|
|
20230628,100500,451520178,885,885,885,885,1003
|
|
20230628,100400,450632523,885,886,886,885,11
|
|
20230628,100300,450622784,885,883,886,881,16311
|
|
20230628,100200,436186295,884,883,884,880,3366
|
|
20230628,100100,433212917,883,883,883,883,1
|
|
20230628,100000,433212034,883,876,883,875,7103
|
|
20230628,095900,426983337,877,877,877,876,1602
|
|
20230628,095800,425578384,877,877,877,877,1306
|
|
20230628,095700,424433022,877,877,877,877,1204
|
|
20230628,095600,423377114,877,877,877,876,4631
|
|
20230628,095500,419320269,877,880,880,876,11778
|
|
20230628,095400,408974652,885,883,885,877,39256
|
|
20230628,095300,374519361,887,887,887,887,0
|
|
20230628,095200,374519361,887,886,887,886,2090
|
|
20230628,095100,372667053,886,879,886,879,47
|
|
20230628,095000,372625427,887,878,887,878,32440
|
|
20230628,094900,344118365,878,885,885,877,24640
|
|
20230628,094800,322465210,885,886,886,885,110
|
|
20230628,094700,322367855,886,886,886,885,123
|
|
20230628,094600,322258897,886,884,886,884,1321
|
|
20230628,094500,321089220,885,881,885,877,53006
|
|
20230628,094400,274526636,880,879,887,879,23396
|
|
20230628,094300,253953300,878,887,887,878,28442
|
|
20230628,094200,228915352,884,884,884,883,1133
|
|
20230628,094100,227913783,884,884,884,884,531
|
|
20230628,094000,227444379,884,883,884,883,859
|
|
20230628,093900,226685850,884,886,886,883,3586
|
|
20230628,093800,223519306,883,883,883,883,464
|
|
20230628,093700,223109594,883,882,883,882,2248
|
|
20230628,093600,221125786,883,885,885,882,5027
|
|
20230628,093500,216688293,885,885,886,884,3086
|
|
20230628,093400,213959179,886,887,887,886,111
|
|
20230628,093300,213860732,888,883,888,883,2278
|
|
20230628,093200,211848048,884,889,889,884,4013
|
|
20230628,093100,208297821,886,888,889,885,7668
|
|
20230628,093000,201506141,889,889,889,889,6
|
|
20230628,092900,201500807,889,890,890,889,24
|
|
20230628,092800,201479459,890,890,890,890,0
|
|
20230628,092700,201479459,890,890,890,890,112
|
|
20230628,092600,201379779,890,890,890,890,5
|
|
20230628,092500,201375329,885,885,885,885,1
|
|
20230628,092400,201374444,892,885,892,885,2148
|
|
20230628,092300,199472346,885,885,885,885,5003
|
|
20230628,092200,195044691,885,885,885,885,10033
|
|
20230628,092100,186165486,885,894,895,883,33560
|
|
20230628,092000,156455450,895,895,895,895,500
|
|
20230628,091900,156007950,895,889,895,886,1023
|
|
20230628,091800,155096305,890,891,895,885,50016
|
|
20230628,091700,110831437,883,896,896,883,3771
|
|
20230628,091600,107489699,893,895,895,891,5018
|
|
20230628,091500,103008627,896,896,896,893,46
|
|
20230628,091400,102967416,896,887,897,886,1022
|
|
20230628,091300,102060162,887,891,891,886,2478
|
|
20230628,091200,99858043,899,898,899,898,6009
|
|
20230628,091100,94455972,899,899,899,890,35011
|
|
20230628,091000,63277681,899,900,900,899,253
|
|
20230628,090900,63050218,900,899,900,899,1309
|
|
20230628,090800,61872861,899,901,901,896,2730
|
|
20230628,090700,59426616,900,908,908,900,460
|
|
20230628,090600,59012294,908,905,908,895,12198
|
|
20230628,090500,47955703,906,901,906,896,3776
|
|
20230628,090400,44545671,904,906,906,900,3648
|
|
20230628,090300,41262442,906,902,907,895,3349
|
|
20230628,090200,38243833,902,902,907,902,31340
|
|
20230628,090100,9824234,902,898,903,898,294
|
|
20230628,090000,9559876,897,900,900,897,10563
|