620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191700,313683192,795,795,795,795,1680
|
|
20230727,191600,313683192,795,795,795,795,0
|
|
20230727,191500,313683192,795,795,795,795,0
|
|
20230727,191400,313683192,795,795,795,795,0
|
|
20230727,191300,313683192,795,795,795,795,0
|
|
20230727,191200,313683192,795,795,795,795,0
|
|
20230727,191100,313683192,795,795,795,795,0
|
|
20230727,191000,313683192,795,795,795,795,0
|
|
20230727,190900,313683192,795,795,795,795,0
|
|
20230727,190800,313683192,795,795,795,795,0
|
|
20230727,190700,313683192,795,795,795,795,0
|
|
20230727,190600,313683192,795,795,795,795,0
|
|
20230727,190500,313683192,795,795,795,795,0
|
|
20230727,190400,313683192,795,795,795,795,0
|
|
20230727,190300,313683192,795,795,795,795,0
|
|
20230727,190200,313683192,795,795,795,795,0
|
|
20230727,190100,313683192,795,795,795,795,0
|
|
20230727,190000,313683192,795,795,795,795,0
|
|
20230727,185900,313683192,795,795,795,795,0
|
|
20230727,185800,313683192,795,795,795,795,0
|
|
20230727,185700,313683192,795,795,795,795,0
|
|
20230727,185600,313683192,795,795,795,795,0
|
|
20230727,185500,313683192,795,795,795,795,0
|
|
20230727,185400,313683192,795,795,795,795,0
|
|
20230727,185300,313683192,795,795,795,795,0
|
|
20230727,185200,313683192,795,795,795,795,0
|
|
20230727,185100,313683192,795,795,795,795,0
|
|
20230727,185000,313683192,795,795,795,795,0
|
|
20230727,184900,313683192,795,795,795,795,0
|
|
20230727,184800,313683192,795,795,795,795,0
|
|
20230727,184700,313683192,795,795,795,795,1680
|
|
20230727,184600,313683192,795,795,795,795,0
|
|
20230727,184500,313683192,795,795,795,795,0
|
|
20230727,184400,313683192,795,795,795,795,0
|
|
20230727,184300,313683192,795,795,795,795,0
|
|
20230727,184200,313683192,795,795,795,795,0
|
|
20230727,184100,313683192,795,795,795,795,0
|
|
20230727,184000,313683192,795,795,795,795,0
|
|
20230727,183900,313683192,795,795,795,795,0
|
|
20230727,183800,313683192,795,795,795,795,0
|
|
20230727,183700,313683192,795,795,795,795,0
|
|
20230727,183600,313683192,795,795,795,795,0
|
|
20230727,183500,313683192,795,795,795,795,0
|
|
20230727,183400,313683192,795,795,795,795,0
|
|
20230727,183300,313683192,795,795,795,795,0
|
|
20230727,183200,313683192,795,795,795,795,0
|
|
20230727,183100,313683192,795,795,795,795,0
|
|
20230727,183000,313683192,795,795,795,795,0
|
|
20230727,182900,313683192,795,795,795,795,0
|
|
20230727,182800,313683192,795,795,795,795,0
|
|
20230727,182700,313683192,795,795,795,795,0
|
|
20230727,182600,313683192,795,795,795,795,0
|
|
20230727,182500,313683192,795,795,795,795,0
|
|
20230727,182400,313683192,795,795,795,795,0
|
|
20230727,182300,313683192,795,795,795,795,0
|
|
20230727,182200,313683192,795,795,795,795,0
|
|
20230727,182100,313683192,795,795,795,795,0
|
|
20230727,182000,313683192,795,795,795,795,0
|
|
20230727,181900,313683192,795,795,795,795,0
|
|
20230727,181800,313683192,795,795,795,795,0
|
|
20230727,181700,313683192,795,795,795,795,1680
|
|
20230727,181600,313683192,795,795,795,795,0
|
|
20230727,181500,313683192,795,795,795,795,0
|
|
20230727,181400,313683192,795,795,795,795,0
|
|
20230727,181300,313683192,795,795,795,795,0
|
|
20230727,181200,313683192,795,795,795,795,0
|
|
20230727,181100,313683192,795,795,795,795,0
|
|
20230727,181000,313683192,795,795,795,795,0
|
|
20230727,180900,313683192,795,795,795,795,0
|
|
20230727,180800,313683192,795,795,795,795,0
|
|
20230727,180700,313683192,795,795,795,795,0
|
|
20230727,180600,313683192,795,795,795,795,0
|
|
20230727,180500,313683192,795,795,795,795,0
|
|
20230727,180400,313683192,795,795,795,795,0
|
|
20230727,180300,313683192,795,795,795,795,0
|
|
20230727,180200,313683192,795,795,795,795,0
|
|
20230727,180100,313683192,795,795,795,795,0
|
|
20230727,180000,313683192,795,795,795,795,0
|
|
20230727,175900,313683192,795,795,795,795,0
|
|
20230727,175800,313683192,795,795,795,795,0
|
|
20230727,175700,313683192,795,795,795,795,0
|
|
20230727,175600,313683192,795,795,795,795,0
|
|
20230727,175500,313683192,795,795,795,795,0
|
|
20230727,175400,313683192,795,795,795,795,0
|
|
20230727,175300,313683192,795,795,795,795,0
|
|
20230727,175200,313683192,795,795,795,795,0
|
|
20230727,175100,313683192,795,795,795,795,0
|
|
20230727,175000,313683192,795,795,795,795,0
|
|
20230727,174900,313683192,795,795,795,795,0
|
|
20230727,174800,313683192,795,795,795,795,0
|
|
20230727,174700,313683192,795,795,795,795,1680
|
|
20230727,174600,313683192,795,795,795,795,0
|
|
20230727,174500,313683192,795,795,795,795,0
|
|
20230727,174400,313683192,795,795,795,795,0
|
|
20230727,174300,313683192,795,795,795,795,0
|
|
20230727,174200,313683192,795,795,795,795,0
|
|
20230727,174100,313683192,795,795,795,795,0
|
|
20230727,174000,313683192,795,795,795,795,0
|
|
20230727,173900,313683192,795,795,795,795,0
|
|
20230727,173800,313683192,795,795,795,795,0
|
|
20230727,173700,313683192,795,795,795,795,0
|
|
20230727,173600,313683192,795,795,795,795,0
|
|
20230727,173500,313683192,795,795,795,795,0
|
|
20230727,173400,313683192,795,795,795,795,0
|
|
20230727,173300,313683192,795,795,795,795,0
|
|
20230727,173200,313683192,795,795,795,795,0
|
|
20230727,173100,313683192,795,795,795,795,0
|
|
20230727,173000,313683192,795,795,795,795,0
|
|
20230727,172900,313683192,795,795,795,795,0
|
|
20230727,172800,313683192,795,795,795,795,0
|
|
20230727,172700,313683192,795,795,795,795,0
|
|
20230727,172600,313683192,795,795,795,795,0
|
|
20230727,172500,313683192,795,795,795,795,0
|
|
20230727,172400,313683192,795,795,795,795,0
|
|
20230727,172300,313683192,795,795,795,795,0
|
|
20230727,172200,313683192,795,795,795,795,0
|
|
20230727,172100,313683192,795,795,795,795,0
|
|
20230727,172000,313683192,795,795,795,795,0
|
|
20230727,171900,313683192,795,795,795,795,0
|
|
20230727,171800,313683192,795,795,795,795,0
|
|
20230727,171700,313683192,795,795,795,795,1680
|
|
20230727,171600,313683192,795,795,795,795,0
|
|
20230727,171500,313683192,795,795,795,795,0
|
|
20230727,171400,313683192,795,795,795,795,0
|
|
20230727,171300,313683192,795,795,795,795,0
|
|
20230727,171200,313683192,795,795,795,795,0
|
|
20230727,171100,313683192,795,795,795,795,0
|
|
20230727,171000,313683192,795,795,795,795,0
|
|
20230727,170900,313683192,795,795,795,795,0
|
|
20230727,170800,313683192,795,795,795,795,0
|
|
20230727,170700,313683192,795,795,795,795,0
|
|
20230727,170600,313683192,795,795,795,795,0
|
|
20230727,170500,313683192,795,795,795,795,0
|
|
20230727,170400,313683192,795,795,795,795,0
|
|
20230727,170300,313683192,795,795,795,795,0
|
|
20230727,170200,313683192,795,795,795,795,0
|
|
20230727,170100,313683192,795,795,795,795,0
|
|
20230727,170000,313683192,795,795,795,795,0
|
|
20230727,165900,313683192,795,795,795,795,0
|
|
20230727,165800,313683192,795,795,795,795,0
|
|
20230727,165700,313683192,795,795,795,795,0
|
|
20230727,165600,313683192,795,795,795,795,0
|
|
20230727,165500,313683192,795,795,795,795,0
|
|
20230727,165400,313683192,795,795,795,795,0
|
|
20230727,165300,313683192,795,795,795,795,0
|
|
20230727,165200,313683192,795,795,795,795,0
|
|
20230727,165100,313683192,795,795,795,795,0
|
|
20230727,165000,313683192,795,795,795,795,0
|
|
20230727,164900,313683192,795,795,795,795,0
|
|
20230727,164800,313683192,795,795,795,795,0
|
|
20230727,164700,313683192,795,795,795,795,1680
|
|
20230727,164600,313683192,795,795,795,795,0
|
|
20230727,164500,313683192,795,795,795,795,0
|
|
20230727,164400,313683192,795,795,795,795,0
|
|
20230727,164300,313683192,795,795,795,795,0
|
|
20230727,164200,313683192,795,795,795,795,0
|
|
20230727,164100,313683192,795,795,795,795,0
|
|
20230727,164000,313683192,795,795,795,795,0
|
|
20230727,163900,313683192,795,795,795,795,0
|
|
20230727,163800,313683192,795,795,795,795,0
|
|
20230727,163700,313683192,795,795,795,795,0
|
|
20230727,163600,313683192,795,795,795,795,0
|
|
20230727,163500,313683192,795,795,795,795,0
|
|
20230727,163400,313683192,795,795,795,795,0
|
|
20230727,163300,313683192,795,795,795,795,0
|
|
20230727,163200,313683192,795,795,795,795,0
|
|
20230727,163100,313683192,795,795,795,795,0
|
|
20230727,163000,313683192,795,795,795,795,0
|
|
20230727,162900,313683192,795,795,795,795,0
|
|
20230727,162800,313683192,795,795,795,795,0
|
|
20230727,162700,313683192,795,795,795,795,0
|
|
20230727,162600,313683192,795,795,795,795,0
|
|
20230727,162500,313683192,795,795,795,795,0
|
|
20230727,162400,313683192,795,795,795,795,0
|
|
20230727,162300,313683192,795,795,795,795,0
|
|
20230727,162200,313683192,795,795,795,795,0
|
|
20230727,162100,313683192,795,795,795,795,0
|
|
20230727,162000,313683192,795,795,795,795,0
|
|
20230727,161900,313683192,795,795,795,795,0
|
|
20230727,161800,313683192,795,795,795,795,0
|
|
20230727,161700,313683192,795,795,795,795,1680
|
|
20230727,161600,313683192,795,795,795,795,0
|
|
20230727,161500,313683192,795,795,795,795,0
|
|
20230727,161400,313683192,795,795,795,795,0
|
|
20230727,161300,313683192,795,795,795,795,0
|
|
20230727,161200,313683192,795,795,795,795,0
|
|
20230727,161100,313683192,795,795,795,795,0
|
|
20230727,161000,313683192,795,795,795,795,0
|
|
20230727,160900,313683192,795,795,795,795,0
|
|
20230727,160800,313683192,795,795,795,795,0
|
|
20230727,160700,313683192,795,795,795,795,0
|
|
20230727,160600,313683192,795,795,795,795,0
|
|
20230727,160500,313683192,795,795,795,795,0
|
|
20230727,160400,313683192,795,795,795,795,0
|
|
20230727,160300,313683192,795,795,795,795,0
|
|
20230727,160200,313683192,795,795,795,795,0
|
|
20230727,160100,313683192,795,795,795,795,0
|
|
20230727,160000,313683192,795,795,795,795,0
|
|
20230727,155900,313683192,795,795,795,795,0
|
|
20230727,155800,313683192,795,795,795,795,0
|
|
20230727,155700,313683192,795,795,795,795,0
|
|
20230727,155600,313683192,795,795,795,795,0
|
|
20230727,155500,313683192,795,795,795,795,0
|
|
20230727,155400,313683192,795,795,795,795,0
|
|
20230727,155300,313683192,795,795,795,795,0
|
|
20230727,155200,313683192,795,795,795,795,0
|
|
20230727,155100,313683192,795,795,795,795,0
|
|
20230727,155000,313683192,795,795,795,795,0
|
|
20230727,154900,313683192,795,795,795,795,0
|
|
20230727,154800,313683192,795,795,795,795,0
|
|
20230727,154700,313683192,795,795,795,795,1680
|
|
20230727,154600,313683192,795,795,795,795,0
|
|
20230727,154500,313683192,795,795,795,795,0
|
|
20230727,154400,313683192,795,795,795,795,0
|
|
20230727,154300,313683192,795,795,795,795,0
|
|
20230727,154200,313683192,795,795,795,795,0
|
|
20230727,154100,313683192,795,795,795,795,0
|
|
20230727,154000,313683192,795,795,795,795,0
|
|
20230727,153900,313683192,795,795,795,795,0
|
|
20230727,153800,313683192,795,795,795,795,0
|
|
20230727,153700,313683192,795,795,795,795,0
|
|
20230727,153600,313683192,795,795,795,795,0
|
|
20230727,153500,313683192,795,795,795,795,0
|
|
20230727,153400,313683192,795,795,795,795,0
|
|
20230727,153300,313683192,795,795,795,795,0
|
|
20230727,153200,313683192,795,795,795,795,0
|
|
20230727,153100,313683192,795,795,795,795,0
|
|
20230727,153000,313683192,795,795,795,795,1680
|
|
20230727,152900,312347592,790,790,790,790,0
|
|
20230727,152800,312347592,790,790,790,790,0
|
|
20230727,152700,312347592,790,790,790,790,0
|
|
20230727,152600,312347592,790,790,790,790,0
|
|
20230727,152500,312347592,790,790,790,790,0
|
|
20230727,152400,312347592,790,790,790,790,0
|
|
20230727,152300,312347592,790,790,790,790,0
|
|
20230727,152200,312347592,790,790,790,790,0
|
|
20230727,152100,312347592,790,790,790,790,0
|
|
20230727,152000,312347592,790,790,790,790,0
|
|
20230727,151900,312347592,790,790,790,790,5
|
|
20230727,151800,312343642,790,790,790,790,104
|
|
20230727,151700,312261482,791,791,791,791,111
|
|
20230727,151600,312173681,791,791,792,791,12
|
|
20230727,151500,312164188,791,791,791,791,45
|
|
20230727,151400,312128593,792,790,792,790,1227
|
|
20230727,151300,311159261,790,791,791,790,15
|
|
20230727,151200,311147410,790,790,790,790,13
|
|
20230727,151100,311137140,790,790,790,789,365
|
|
20230727,151000,310848804,790,790,790,790,0
|
|
20230727,150900,310848804,790,789,790,789,96
|
|
20230727,150800,310772982,789,789,789,789,259
|
|
20230727,150700,310568631,790,790,790,790,256
|
|
20230727,150600,310366391,790,793,793,790,4001
|
|
20230727,150500,307201104,793,795,795,793,468
|
|
20230727,150400,306829336,795,795,795,795,7
|
|
20230727,150300,306823771,795,796,796,795,48
|
|
20230727,150200,306785570,796,797,797,796,149
|
|
20230727,150100,306666876,797,797,797,797,5
|
|
20230727,150000,306662891,798,798,798,797,136
|
|
20230727,145900,306554368,798,798,798,798,0
|
|
20230727,145800,306554368,798,798,798,798,103
|
|
20230727,145700,306472174,798,798,798,798,0
|
|
20230727,145600,306472174,798,798,798,798,100
|
|
20230727,145500,306392374,798,798,798,798,100
|
|
20230727,145400,306312574,799,799,799,799,0
|
|
20230727,145300,306312574,799,799,799,799,0
|
|
20230727,145200,306312574,799,799,799,799,0
|
|
20230727,145100,306312574,799,796,799,796,30
|
|
20230727,145000,306288607,800,797,800,796,5396
|
|
20230727,144900,301976596,798,797,798,797,50
|
|
20230727,144800,301936702,798,798,798,798,0
|
|
20230727,144700,301936702,798,797,798,797,100
|
|
20230727,144600,301856912,798,798,798,798,51
|
|
20230727,144500,301816214,798,798,798,798,26
|
|
20230727,144400,301795466,798,797,798,797,173
|
|
20230727,144300,301657415,798,798,798,798,0
|
|
20230727,144200,301657415,798,798,798,798,0
|
|
20230727,144100,301657415,798,798,798,798,0
|
|
20230727,144000,301657415,798,798,798,798,0
|
|
20230727,143900,301657415,798,798,798,798,0
|
|
20230727,143800,301657415,798,797,798,797,50
|
|
20230727,143700,301617517,798,797,798,797,60
|
|
20230727,143600,301569688,794,794,794,794,0
|
|
20230727,143500,301569688,794,794,794,794,0
|
|
20230727,143400,301569688,794,794,794,794,0
|
|
20230727,143300,301569688,794,794,794,794,0
|
|
20230727,143200,301569688,794,794,794,794,0
|
|
20230727,143100,301569688,794,794,794,794,500
|
|
20230727,143000,301172688,798,798,798,798,100
|
|
20230727,142900,301092888,799,796,799,796,1363
|
|
20230727,142800,300006563,797,797,797,797,0
|
|
20230727,142700,300006563,797,797,797,797,0
|
|
20230727,142600,300006563,797,797,797,797,0
|
|
20230727,142500,300006563,797,797,797,797,0
|
|
20230727,142400,300006563,797,797,797,797,0
|
|
20230727,142300,300006563,797,797,797,797,0
|
|
20230727,142200,300006563,797,797,797,797,0
|
|
20230727,142100,300006563,797,796,797,796,170
|
|
20230727,142000,299871188,797,797,797,797,0
|
|
20230727,141900,299871188,797,797,797,797,0
|
|
20230727,141800,299871188,797,797,797,797,0
|
|
20230727,141700,299871188,797,797,797,797,0
|
|
20230727,141600,299871188,797,796,797,796,800
|
|
20230727,141500,299233589,797,797,797,797,0
|
|
20230727,141400,299233589,797,797,797,797,0
|
|
20230727,141300,299233589,797,797,797,797,0
|
|
20230727,141200,299233589,797,797,797,797,46
|
|
20230727,141100,299196927,797,797,797,797,0
|
|
20230727,141000,299196927,797,797,797,797,0
|
|
20230727,140900,299196927,797,797,797,797,12
|
|
20230727,140800,299187363,797,797,797,797,0
|
|
20230727,140700,299187363,797,797,797,797,0
|
|
20230727,140600,299187363,797,797,797,797,0
|
|
20230727,140500,299187363,797,797,797,797,0
|
|
20230727,140400,299187363,797,797,797,797,0
|
|
20230727,140300,299187363,797,797,797,797,0
|
|
20230727,140200,299187363,797,797,797,797,0
|
|
20230727,140100,299187363,797,797,797,797,0
|
|
20230727,140000,299187363,797,797,797,797,0
|
|
20230727,135900,299187363,797,798,798,797,895
|
|
20230727,135800,298474047,797,797,797,797,4573
|
|
20230727,135700,294829366,797,797,797,797,1
|
|
20230727,135600,294828569,790,790,790,790,0
|
|
20230727,135500,294828569,790,790,790,790,0
|
|
20230727,135400,294828569,790,797,797,790,10000
|
|
20230727,135300,286884222,798,797,798,797,5
|
|
20230727,135200,286880236,797,797,797,797,4
|
|
20230727,135100,286877048,797,798,798,797,110
|
|
20230727,135000,286789272,798,798,798,798,0
|
|
20230727,134900,286789272,798,798,798,798,11
|
|
20230727,134800,286780494,799,799,799,799,0
|
|
20230727,134700,286780494,799,799,799,799,62
|
|
20230727,134600,286730956,799,799,799,799,16
|
|
20230727,134500,286718172,799,797,799,797,54
|
|
20230727,134400,286675078,797,797,797,797,0
|
|
20230727,134300,286675078,797,795,797,795,1850
|
|
20230727,134200,285200630,795,795,795,795,605
|
|
20230727,134100,284719655,795,795,795,795,800
|
|
20230727,134000,284083655,795,794,795,794,1812
|
|
20230727,133900,282644828,794,793,794,793,220
|
|
20230727,133800,282470149,794,792,794,792,100
|
|
20230727,133700,282390752,791,791,791,791,0
|
|
20230727,133600,282390752,791,791,791,791,207
|
|
20230727,133500,282227015,791,791,791,791,983
|
|
20230727,133400,281449462,791,790,791,790,62
|
|
20230727,133300,281400472,790,790,790,790,500
|
|
20230727,133200,281005472,790,790,790,790,14200
|
|
20230727,133100,269787472,789,789,789,789,0
|
|
20230727,133000,269787472,789,789,789,789,28
|
|
20230727,132900,269765380,789,789,789,789,23
|
|
20230727,132800,269747233,790,789,790,789,691
|
|
20230727,132700,269201348,790,789,790,789,4
|
|
20230727,132600,269198191,790,789,790,789,84
|
|
20230727,132500,269131845,789,789,789,789,1
|
|
20230727,132400,269131056,789,789,789,789,0
|
|
20230727,132300,269131056,789,790,790,789,414
|
|
20230727,132200,268804010,790,790,790,790,0
|
|
20230727,132100,268804010,790,790,790,790,0
|
|
20230727,132000,268804010,790,790,790,790,0
|
|
20230727,131900,268804010,790,790,790,790,4
|
|
20230727,131800,268800850,789,789,789,789,3
|
|
20230727,131700,268798483,790,790,790,790,0
|
|
20230727,131600,268798483,790,789,790,789,73
|
|
20230727,131500,268740879,790,790,790,790,500
|
|
20230727,131400,268345879,790,790,790,790,0
|
|
20230727,131300,268345879,790,790,790,790,40
|
|
20230727,131200,268314279,789,789,789,789,2
|
|
20230727,131100,268312701,790,789,790,789,49
|
|
20230727,131000,268274029,789,789,789,789,23
|
|
20230727,130900,268255882,790,786,790,786,418
|
|
20230727,130800,267926867,787,787,787,787,219
|
|
20230727,130700,267754514,787,787,787,787,0
|
|
20230727,130600,267754514,787,785,787,785,2221
|
|
20230727,130500,266007031,785,785,785,785,100
|
|
20230727,130400,265928531,785,785,785,785,0
|
|
20230727,130300,265928531,785,785,785,785,100
|
|
20230727,130200,265850031,785,785,785,785,0
|
|
20230727,130100,265850031,785,785,785,785,900
|
|
20230727,130000,265143531,785,785,785,785,0
|
|
20230727,125900,265143531,785,785,785,785,0
|
|
20230727,125800,265143531,785,784,785,784,2558
|
|
20230727,125700,263135874,785,779,785,779,10000
|
|
20230727,125600,255296961,777,777,777,777,0
|
|
20230727,125500,255296961,777,775,777,775,3197
|
|
20230727,125400,252815819,775,775,775,775,0
|
|
20230727,125300,252815819,775,775,775,775,758
|
|
20230727,125200,252228369,775,775,775,775,0
|
|
20230727,125100,252228369,775,775,775,775,0
|
|
20230727,125000,252228369,775,775,775,775,0
|
|
20230727,124900,252228369,775,775,775,775,0
|
|
20230727,124800,252228369,775,775,775,775,0
|
|
20230727,124700,252228369,775,775,775,775,56
|
|
20230727,124600,252184969,775,775,775,775,90
|
|
20230727,124500,252115219,775,775,775,775,91
|
|
20230727,124400,252044694,775,775,775,775,1985
|
|
20230727,124300,250506319,774,774,774,774,0
|
|
20230727,124200,250506319,774,774,774,774,91
|
|
20230727,124100,250435885,774,774,774,774,0
|
|
20230727,124000,250435885,774,774,774,774,0
|
|
20230727,123900,250435885,774,774,774,774,4
|
|
20230727,123800,250432789,774,774,774,774,0
|
|
20230727,123700,250432789,774,775,775,774,84
|
|
20230727,123600,250367690,774,774,774,774,3
|
|
20230727,123500,250365368,773,773,773,773,0
|
|
20230727,123400,250365368,773,773,773,773,1
|
|
20230727,123300,250364595,772,772,772,772,0
|
|
20230727,123200,250364595,772,772,772,772,0
|
|
20230727,123100,250364595,772,772,772,772,9
|
|
20230727,123000,250357647,771,771,771,771,0
|
|
20230727,122900,250357647,771,771,771,771,0
|
|
20230727,122800,250357647,771,771,771,771,0
|
|
20230727,122700,250357647,771,771,771,771,190
|
|
20230727,122600,250211157,771,771,771,771,0
|
|
20230727,122500,250211157,771,771,771,771,100
|
|
20230727,122400,250134057,770,770,770,770,0
|
|
20230727,122300,250134057,770,770,770,770,2
|
|
20230727,122200,250132517,770,770,770,770,25
|
|
20230727,122100,250113267,768,768,768,768,30
|
|
20230727,122000,250090227,766,766,766,766,0
|
|
20230727,121900,250090227,766,766,766,766,0
|
|
20230727,121800,250090227,766,766,766,766,0
|
|
20230727,121700,250090227,766,766,766,766,0
|
|
20230727,121600,250090227,766,766,766,766,0
|
|
20230727,121500,250090227,766,766,766,766,1405
|
|
20230727,121400,249013997,766,766,766,766,179
|
|
20230727,121300,248876883,766,766,766,766,0
|
|
20230727,121200,248876883,766,766,766,766,1042
|
|
20230727,121100,248078711,766,767,767,766,5383
|
|
20230727,121000,243954333,768,768,768,768,0
|
|
20230727,120900,243954333,768,768,768,768,1
|
|
20230727,120800,243953565,768,766,768,766,10
|
|
20230727,120700,243945887,766,768,768,766,15
|
|
20230727,120600,243934387,765,765,765,765,0
|
|
20230727,120500,243934387,765,765,765,765,0
|
|
20230727,120400,243934387,765,766,766,765,698
|
|
20230727,120300,243400363,767,767,767,767,0
|
|
20230727,120200,243400363,767,767,767,767,1
|
|
20230727,120100,243399596,766,766,766,766,0
|
|
20230727,120000,243399596,766,772,772,766,1686
|
|
20230727,115900,242099509,772,772,772,772,0
|
|
20230727,115800,242099509,772,772,772,772,0
|
|
20230727,115700,242099509,772,772,772,772,0
|
|
20230727,115600,242099509,772,772,772,772,0
|
|
20230727,115500,242099509,772,772,772,772,0
|
|
20230727,115400,242099509,772,772,772,772,0
|
|
20230727,115300,242099509,772,772,772,772,0
|
|
20230727,115200,242099509,772,772,772,772,0
|
|
20230727,115100,242099509,772,772,772,772,0
|
|
20230727,115000,242099509,772,772,772,772,1
|
|
20230727,114900,242098737,772,772,772,772,0
|
|
20230727,114800,242098737,772,772,772,772,0
|
|
20230727,114700,242098737,772,772,772,772,8
|
|
20230727,114600,242092561,772,772,772,772,0
|
|
20230727,114500,242092561,772,772,772,772,0
|
|
20230727,114400,242092561,772,772,772,772,1
|
|
20230727,114300,242091789,771,771,771,771,0
|
|
20230727,114200,242091789,771,771,771,771,1
|
|
20230727,114100,242091018,772,772,772,772,0
|
|
20230727,114000,242091018,772,772,772,772,0
|
|
20230727,113900,242091018,772,772,772,772,26
|
|
20230727,113800,242070946,772,772,772,772,0
|
|
20230727,113700,242070946,772,772,772,772,0
|
|
20230727,113600,242070946,772,772,772,772,0
|
|
20230727,113500,242070946,772,772,772,772,0
|
|
20230727,113400,242070946,772,772,772,772,1
|
|
20230727,113300,242070174,773,773,773,773,23
|
|
20230727,113200,242052395,772,772,772,772,1000
|
|
20230727,113100,241280395,772,772,772,772,0
|
|
20230727,113000,241280395,772,772,772,772,0
|
|
20230727,112900,241280395,772,772,772,772,0
|
|
20230727,112800,241280395,772,771,772,771,20
|
|
20230727,112700,241264973,771,771,771,771,501
|
|
20230727,112600,240878702,773,772,773,772,2
|
|
20230727,112500,240877157,770,770,770,770,0
|
|
20230727,112400,240877157,770,770,770,770,0
|
|
20230727,112300,240877157,770,770,770,770,0
|
|
20230727,112200,240877157,770,770,770,770,0
|
|
20230727,112100,240877157,770,770,770,770,0
|
|
20230727,112000,240877157,770,770,770,770,0
|
|
20230727,111900,240877157,770,770,770,770,0
|
|
20230727,111800,240877157,770,770,770,770,48
|
|
20230727,111700,240840197,770,770,770,770,2321
|
|
20230727,111600,239053027,770,770,770,770,100
|
|
20230727,111500,238976027,771,771,771,771,852
|
|
20230727,111400,238319135,776,772,776,772,10
|
|
20230727,111300,238311395,773,773,773,773,0
|
|
20230727,111200,238311395,773,773,773,773,0
|
|
20230727,111100,238311395,773,773,773,773,0
|
|
20230727,111000,238311395,773,773,773,773,0
|
|
20230727,110900,238311395,773,773,773,773,0
|
|
20230727,110800,238311395,773,773,773,773,100
|
|
20230727,110700,238234095,774,770,774,770,101
|
|
20230727,110600,238155925,770,771,771,770,8
|
|
20230727,110500,238149764,770,770,770,770,0
|
|
20230727,110400,238149764,770,770,770,770,0
|
|
20230727,110300,238149764,770,775,775,770,70000
|
|
20230727,110200,184241144,777,777,777,777,0
|
|
20230727,110100,184241144,777,777,777,777,50
|
|
20230727,110000,184202294,777,777,777,777,0
|
|
20230727,105900,184202294,777,777,777,777,0
|
|
20230727,105800,184202294,777,777,777,777,59
|
|
20230727,105700,184156451,776,776,776,776,77
|
|
20230727,105600,184096699,776,776,776,776,0
|
|
20230727,105500,184096699,776,776,776,776,0
|
|
20230727,105400,184096699,776,776,776,776,8
|
|
20230727,105300,184090491,776,776,776,776,0
|
|
20230727,105200,184090491,776,776,776,776,0
|
|
20230727,105100,184090491,776,776,776,776,221
|
|
20230727,105000,183918995,776,777,777,776,978
|
|
20230727,104900,183159967,777,777,777,777,1779
|
|
20230727,104800,181777684,777,777,777,777,0
|
|
20230727,104700,181777684,777,779,779,777,100
|
|
20230727,104600,181699976,780,781,781,780,778
|
|
20230727,104500,181092847,781,781,781,781,0
|
|
20230727,104400,181092847,781,781,781,781,1242
|
|
20230727,104300,180122845,781,781,781,781,150
|
|
20230727,104200,180005695,782,782,782,782,0
|
|
20230727,104100,180005695,782,782,782,782,99
|
|
20230727,104000,179928277,787,787,787,787,0
|
|
20230727,103900,179928277,787,783,787,783,2112
|
|
20230727,103800,178272536,782,780,782,780,1636
|
|
20230727,103700,176996451,780,776,780,776,1561
|
|
20230727,103600,175780890,773,773,773,773,0
|
|
20230727,103500,175780890,773,773,773,773,0
|
|
20230727,103400,175780890,773,773,773,773,1
|
|
20230727,103300,175780117,773,776,776,773,30
|
|
20230727,103200,175756897,776,776,776,776,153
|
|
20230727,103100,175638169,775,775,775,775,1039
|
|
20230727,103000,174832944,775,775,775,775,0
|
|
20230727,102900,174832944,775,774,775,774,101
|
|
20230727,102800,174754680,770,774,774,770,1002
|
|
20230727,102700,173982578,771,772,772,771,300
|
|
20230727,102600,173751117,772,772,772,772,0
|
|
20230727,102500,173751117,772,772,772,772,151
|
|
20230727,102400,173634545,771,771,771,771,150
|
|
20230727,102300,173518895,771,772,772,771,80
|
|
20230727,102200,173457145,770,770,770,770,749
|
|
20230727,102100,172880415,770,769,770,769,275
|
|
20230727,102000,172668670,770,773,773,769,2053
|
|
20230727,101900,171086604,776,776,776,776,0
|
|
20230727,101800,171086604,776,776,776,776,0
|
|
20230727,101700,171086604,776,776,776,776,2
|
|
20230727,101600,171085052,776,776,776,776,0
|
|
20230727,101500,171085052,776,776,776,776,0
|
|
20230727,101400,171085052,776,776,776,776,0
|
|
20230727,101300,171085052,776,776,776,776,1
|
|
20230727,101200,171084276,776,776,776,776,1
|
|
20230727,101100,171083500,777,777,777,777,0
|
|
20230727,101000,171083500,777,777,777,777,2387
|
|
20230727,100900,169228801,777,776,779,776,11473
|
|
20230727,100800,160309635,777,778,778,776,183
|
|
20230727,100700,160167285,778,778,778,778,0
|
|
20230727,100600,160167285,778,778,778,778,0
|
|
20230727,100500,160167285,778,776,778,776,12
|
|
20230727,100400,160157961,777,777,777,777,0
|
|
20230727,100300,160157961,777,777,777,777,0
|
|
20230727,100200,160157961,777,777,777,777,0
|
|
20230727,100100,160157961,777,777,777,777,169
|
|
20230727,100000,160026648,777,779,779,777,212
|
|
20230727,095900,159861516,779,779,779,779,11
|
|
20230727,095800,159852947,779,779,779,779,18
|
|
20230727,095700,159838925,779,779,779,779,17
|
|
20230727,095600,159825682,779,780,780,779,485
|
|
20230727,095500,159447416,780,780,780,780,0
|
|
20230727,095400,159447416,780,780,780,780,0
|
|
20230727,095300,159447416,780,779,780,779,2
|
|
20230727,095200,159445857,780,780,780,780,0
|
|
20230727,095100,159445857,780,780,780,780,1
|
|
20230727,095000,159445077,779,779,779,779,7
|
|
20230727,094900,159439624,779,780,780,779,33
|
|
20230727,094800,159413892,780,780,780,780,198
|
|
20230727,094700,159259452,780,780,780,780,0
|
|
20230727,094600,159259452,780,780,780,780,1224
|
|
20230727,094500,158304732,780,780,780,780,1646
|
|
20230727,094400,157020852,782,786,786,782,50000
|
|
20230727,094300,117910821,782,790,790,782,51908
|
|
20230727,094200,77291484,784,785,789,784,5343
|
|
20230727,094100,73096457,785,782,785,782,4966
|
|
20230727,094000,69207129,782,782,782,782,0
|
|
20230727,093900,69207129,782,782,782,782,0
|
|
20230727,093800,69207129,782,782,782,782,0
|
|
20230727,093700,69207129,782,783,783,782,3
|
|
20230727,093600,69204782,783,783,783,783,4
|
|
20230727,093500,69201650,783,783,783,783,951
|
|
20230727,093400,68457017,782,782,782,782,462
|
|
20230727,093300,68095733,770,786,786,770,22000
|
|
20230727,093200,51079278,786,790,790,786,800
|
|
20230727,093100,50448500,790,790,790,790,0
|
|
20230727,093000,50448500,790,790,790,790,2935
|
|
20230727,092900,48129850,790,790,790,790,0
|
|
20230727,092800,48129850,790,793,795,790,2200
|
|
20230727,092700,46388320,793,793,793,793,100
|
|
20230727,092600,46309020,792,795,795,792,96
|
|
20230727,092500,46232922,795,795,795,795,373
|
|
20230727,092400,45936387,796,796,796,796,0
|
|
20230727,092300,45936387,796,796,796,796,117
|
|
20230727,092200,45843255,797,798,798,797,1828
|
|
20230727,092100,44386031,798,798,798,797,2150
|
|
20230727,092000,42672331,798,806,808,798,125
|
|
20230727,091900,42572486,797,797,797,797,200
|
|
20230727,091800,42413086,796,810,810,796,805
|
|
20230727,091700,41770685,796,796,796,796,97
|
|
20230727,091600,41693473,790,791,791,790,254
|
|
20230727,091500,41492703,790,785,796,785,946
|
|
20230727,091400,40745463,786,788,788,785,709
|
|
20230727,091300,40188229,791,785,792,785,286
|
|
20230727,091200,39962890,782,782,782,782,10
|
|
20230727,091100,39955070,783,783,783,783,0
|
|
20230727,091000,39955070,783,784,784,783,91
|
|
20230727,090900,39883736,784,779,784,779,1182
|
|
20230727,090800,38959696,786,786,786,786,1
|
|
20230727,090700,38958910,773,777,777,773,50000
|
|
20230727,090600,304790,777,777,777,777,0
|
|
20230727,090500,304790,777,777,777,777,1
|
|
20230727,090400,304013,795,795,795,795,1
|
|
20230727,090300,303218,777,777,777,777,0
|
|
20230727,090200,303218,777,777,777,777,0
|
|
20230727,090100,303218,777,796,796,777,80
|
|
20230727,090000,239576,776,796,796,776,301
|