584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184100,268924040,397,397,397,397,1573
|
|
20230727,184000,268924040,397,397,397,397,0
|
|
20230727,183900,268924040,397,397,397,397,0
|
|
20230727,183800,268924040,397,397,397,397,0
|
|
20230727,183700,268924040,397,397,397,397,0
|
|
20230727,183600,268924040,397,397,397,397,0
|
|
20230727,183500,268924040,397,397,397,397,0
|
|
20230727,183400,268924040,397,397,397,397,0
|
|
20230727,183300,268924040,397,397,397,397,0
|
|
20230727,183200,268924040,397,397,397,397,0
|
|
20230727,183100,268924040,397,397,397,397,0
|
|
20230727,183000,268924040,397,397,397,397,0
|
|
20230727,182900,268924040,397,397,397,397,0
|
|
20230727,182800,268924040,397,397,397,397,0
|
|
20230727,182700,268924040,397,397,397,397,0
|
|
20230727,182600,268924040,397,397,397,397,0
|
|
20230727,182500,268924040,397,397,397,397,0
|
|
20230727,182400,268924040,397,397,397,397,0
|
|
20230727,182300,268924040,397,397,397,397,0
|
|
20230727,182200,268924040,397,397,397,397,0
|
|
20230727,182100,268924040,397,397,397,397,0
|
|
20230727,182000,268924040,397,397,397,397,0
|
|
20230727,181900,268924040,397,397,397,397,0
|
|
20230727,181800,268924040,397,397,397,397,0
|
|
20230727,181700,268924040,397,397,397,397,0
|
|
20230727,181600,268924040,397,397,397,397,0
|
|
20230727,181500,268924040,397,397,397,397,0
|
|
20230727,181400,268924040,397,397,397,397,0
|
|
20230727,181300,268924040,397,397,397,397,0
|
|
20230727,181200,268924040,397,397,397,397,0
|
|
20230727,181100,268924040,397,397,397,397,1573
|
|
20230727,181000,268924040,397,397,397,397,0
|
|
20230727,180900,268924040,397,397,397,397,0
|
|
20230727,180800,268924040,397,397,397,397,0
|
|
20230727,180700,268924040,397,397,397,397,0
|
|
20230727,180600,268924040,397,397,397,397,0
|
|
20230727,180500,268924040,397,397,397,397,0
|
|
20230727,180400,268924040,397,397,397,397,0
|
|
20230727,180300,268924040,397,397,397,397,0
|
|
20230727,180200,268924040,397,397,397,397,0
|
|
20230727,180100,268924040,397,397,397,397,0
|
|
20230727,180000,268924040,397,397,397,397,0
|
|
20230727,175900,268924040,397,397,397,397,0
|
|
20230727,175800,268924040,397,397,397,397,0
|
|
20230727,175700,268924040,397,397,397,397,0
|
|
20230727,175600,268924040,397,397,397,397,0
|
|
20230727,175500,268924040,397,397,397,397,0
|
|
20230727,175400,268924040,397,397,397,397,0
|
|
20230727,175300,268924040,397,397,397,397,0
|
|
20230727,175200,268924040,397,397,397,397,0
|
|
20230727,175100,268924040,397,397,397,397,0
|
|
20230727,175000,268924040,397,397,397,397,0
|
|
20230727,174900,268924040,397,397,397,397,0
|
|
20230727,174800,268924040,397,397,397,397,0
|
|
20230727,174700,268924040,397,397,397,397,0
|
|
20230727,174600,268924040,397,397,397,397,0
|
|
20230727,174500,268924040,397,397,397,397,0
|
|
20230727,174400,268924040,397,397,397,397,0
|
|
20230727,174300,268924040,397,397,397,397,0
|
|
20230727,174200,268924040,397,397,397,397,0
|
|
20230727,174100,268924040,397,397,397,397,1573
|
|
20230727,174000,268924040,397,397,397,397,0
|
|
20230727,173900,268924040,397,397,397,397,0
|
|
20230727,173800,268924040,397,397,397,397,0
|
|
20230727,173700,268924040,397,397,397,397,0
|
|
20230727,173600,268924040,397,397,397,397,0
|
|
20230727,173500,268924040,397,397,397,397,0
|
|
20230727,173400,268924040,397,397,397,397,0
|
|
20230727,173300,268924040,397,397,397,397,0
|
|
20230727,173200,268924040,397,397,397,397,0
|
|
20230727,173100,268924040,397,397,397,397,0
|
|
20230727,173000,268924040,397,397,397,397,0
|
|
20230727,172900,268924040,397,397,397,397,0
|
|
20230727,172800,268924040,397,397,397,397,0
|
|
20230727,172700,268924040,397,397,397,397,0
|
|
20230727,172600,268924040,397,397,397,397,0
|
|
20230727,172500,268924040,397,397,397,397,0
|
|
20230727,172400,268924040,397,397,397,397,0
|
|
20230727,172300,268924040,397,397,397,397,0
|
|
20230727,172200,268924040,397,397,397,397,0
|
|
20230727,172100,268924040,397,397,397,397,0
|
|
20230727,172000,268924040,397,397,397,397,0
|
|
20230727,171900,268924040,397,397,397,397,0
|
|
20230727,171800,268924040,397,397,397,397,0
|
|
20230727,171700,268924040,397,397,397,397,0
|
|
20230727,171600,268924040,397,397,397,397,0
|
|
20230727,171500,268924040,397,397,397,397,0
|
|
20230727,171400,268924040,397,397,397,397,0
|
|
20230727,171300,268924040,397,397,397,397,0
|
|
20230727,171200,268924040,397,397,397,397,0
|
|
20230727,171100,268924040,397,397,397,397,1573
|
|
20230727,171000,268924040,397,397,397,397,0
|
|
20230727,170900,268924040,397,397,397,397,0
|
|
20230727,170800,268924040,397,397,397,397,0
|
|
20230727,170700,268924040,397,397,397,397,0
|
|
20230727,170600,268924040,397,397,397,397,0
|
|
20230727,170500,268924040,397,397,397,397,0
|
|
20230727,170400,268924040,397,397,397,397,0
|
|
20230727,170300,268924040,397,397,397,397,0
|
|
20230727,170200,268924040,397,397,397,397,0
|
|
20230727,170100,268924040,397,397,397,397,0
|
|
20230727,170000,268924040,397,397,397,397,0
|
|
20230727,165900,268924040,397,397,397,397,0
|
|
20230727,165800,268924040,397,397,397,397,0
|
|
20230727,165700,268924040,397,397,397,397,0
|
|
20230727,165600,268924040,397,397,397,397,0
|
|
20230727,165500,268924040,397,397,397,397,0
|
|
20230727,165400,268924040,397,397,397,397,0
|
|
20230727,165300,268924040,397,397,397,397,0
|
|
20230727,165200,268924040,397,397,397,397,0
|
|
20230727,165100,268924040,397,397,397,397,0
|
|
20230727,165000,268924040,397,397,397,397,0
|
|
20230727,164900,268924040,397,397,397,397,0
|
|
20230727,164800,268924040,397,397,397,397,0
|
|
20230727,164700,268924040,397,397,397,397,0
|
|
20230727,164600,268924040,397,397,397,397,0
|
|
20230727,164500,268924040,397,397,397,397,0
|
|
20230727,164400,268924040,397,397,397,397,0
|
|
20230727,164300,268924040,397,397,397,397,0
|
|
20230727,164200,268924040,397,397,397,397,0
|
|
20230727,164100,268924040,397,397,397,397,1573
|
|
20230727,164000,268924040,397,397,397,397,0
|
|
20230727,163900,268924040,397,397,397,397,0
|
|
20230727,163800,268924040,397,397,397,397,0
|
|
20230727,163700,268924040,397,397,397,397,0
|
|
20230727,163600,268924040,397,397,397,397,0
|
|
20230727,163500,268924040,397,397,397,397,0
|
|
20230727,163400,268924040,397,397,397,397,0
|
|
20230727,163300,268924040,397,397,397,397,0
|
|
20230727,163200,268924040,397,397,397,397,0
|
|
20230727,163100,268924040,397,397,397,397,0
|
|
20230727,163000,268924040,397,397,397,397,0
|
|
20230727,162900,268924040,397,397,397,397,0
|
|
20230727,162800,268924040,397,397,397,397,0
|
|
20230727,162700,268924040,397,397,397,397,0
|
|
20230727,162600,268924040,397,397,397,397,0
|
|
20230727,162500,268924040,397,397,397,397,0
|
|
20230727,162400,268924040,397,397,397,397,0
|
|
20230727,162300,268924040,397,397,397,397,0
|
|
20230727,162200,268924040,397,397,397,397,0
|
|
20230727,162100,268924040,397,397,397,397,0
|
|
20230727,162000,268924040,397,397,397,397,0
|
|
20230727,161900,268924040,397,397,397,397,0
|
|
20230727,161800,268924040,397,397,397,397,0
|
|
20230727,161700,268924040,397,397,397,397,0
|
|
20230727,161600,268924040,397,397,397,397,0
|
|
20230727,161500,268924040,397,397,397,397,0
|
|
20230727,161400,268924040,397,397,397,397,0
|
|
20230727,161300,268924040,397,397,397,397,0
|
|
20230727,161200,268924040,397,397,397,397,0
|
|
20230727,161100,268924040,397,397,397,397,1573
|
|
20230727,161000,268924040,397,397,397,397,0
|
|
20230727,160900,268924040,397,397,397,397,0
|
|
20230727,160800,268924040,397,397,397,397,0
|
|
20230727,160700,268924040,397,397,397,397,0
|
|
20230727,160600,268924040,397,397,397,397,0
|
|
20230727,160500,268924040,397,397,397,397,0
|
|
20230727,160400,268924040,397,397,397,397,0
|
|
20230727,160300,268924040,397,397,397,397,0
|
|
20230727,160200,268924040,397,397,397,397,0
|
|
20230727,160100,268924040,397,397,397,397,0
|
|
20230727,160000,268924040,397,397,397,397,0
|
|
20230727,155900,268924040,397,397,397,397,0
|
|
20230727,155800,268924040,397,397,397,397,0
|
|
20230727,155700,268924040,397,397,397,397,0
|
|
20230727,155600,268924040,397,397,397,397,0
|
|
20230727,155500,268924040,397,397,397,397,0
|
|
20230727,155400,268924040,397,397,397,397,0
|
|
20230727,155300,268924040,397,397,397,397,0
|
|
20230727,155200,268924040,397,397,397,397,0
|
|
20230727,155100,268924040,397,397,397,397,0
|
|
20230727,155000,268924040,397,397,397,397,0
|
|
20230727,154900,268924040,397,397,397,397,0
|
|
20230727,154800,268924040,397,397,397,397,0
|
|
20230727,154700,268924040,397,397,397,397,0
|
|
20230727,154600,268924040,397,397,397,397,0
|
|
20230727,154500,268924040,397,397,397,397,0
|
|
20230727,154400,268924040,397,397,397,397,0
|
|
20230727,154300,268924040,397,397,397,397,0
|
|
20230727,154200,268924040,397,397,397,397,0
|
|
20230727,154100,268924040,397,397,397,397,1573
|
|
20230727,154000,268924040,397,397,397,397,0
|
|
20230727,153900,268924040,397,397,397,397,0
|
|
20230727,153800,268924040,397,397,397,397,0
|
|
20230727,153700,268924040,397,397,397,397,0
|
|
20230727,153600,268924040,397,397,397,397,0
|
|
20230727,153500,268924040,397,397,397,397,0
|
|
20230727,153400,268924040,397,397,397,397,0
|
|
20230727,153300,268924040,397,397,397,397,0
|
|
20230727,153200,268924040,397,397,397,397,0
|
|
20230727,153100,268924040,397,397,397,397,0
|
|
20230727,153000,268924040,397,397,397,397,1573
|
|
20230727,152900,268299559,395,395,395,395,0
|
|
20230727,152800,268299559,395,395,395,395,0
|
|
20230727,152700,268299559,395,395,395,395,0
|
|
20230727,152600,268299559,395,395,395,395,0
|
|
20230727,152500,268299559,395,395,395,395,0
|
|
20230727,152400,268299559,395,395,395,395,0
|
|
20230727,152300,268299559,395,395,395,395,0
|
|
20230727,152200,268299559,395,395,395,395,0
|
|
20230727,152100,268299559,395,395,395,395,0
|
|
20230727,152000,268299559,395,395,395,395,0
|
|
20230727,151900,268299559,395,395,395,395,7
|
|
20230727,151800,268296794,394,395,395,393,1073
|
|
20230727,151700,267875047,395,394,395,394,296
|
|
20230727,151600,267758422,394,394,394,394,1
|
|
20230727,151500,267758028,394,394,394,394,0
|
|
20230727,151400,267758028,394,393,394,393,2613
|
|
20230727,151300,266728619,393,393,394,393,117
|
|
20230727,151200,266682637,394,394,394,394,2
|
|
20230727,151100,266681849,393,395,395,393,5647
|
|
20230727,151000,264460438,395,394,395,394,227
|
|
20230727,150900,264370999,395,394,395,394,397
|
|
20230727,150800,264214579,394,394,394,394,624
|
|
20230727,150700,263968723,393,395,395,393,13955
|
|
20230727,150600,258468148,395,395,395,395,6
|
|
20230727,150500,258465778,396,396,396,396,0
|
|
20230727,150400,258465778,396,396,396,396,0
|
|
20230727,150300,258465778,396,395,396,395,1149
|
|
20230727,150200,258011772,396,396,396,396,2
|
|
20230727,150100,258010980,396,395,396,395,67
|
|
20230727,150000,257984495,396,396,396,396,10
|
|
20230727,145900,257980535,396,396,396,396,0
|
|
20230727,145800,257980535,396,396,396,396,11
|
|
20230727,145700,257976179,395,394,395,394,472
|
|
20230727,145600,257789979,395,395,395,395,200
|
|
20230727,145500,257710979,395,395,395,395,0
|
|
20230727,145400,257710979,395,395,395,395,301
|
|
20230727,145300,257592084,395,395,395,395,0
|
|
20230727,145200,257592084,395,395,395,395,0
|
|
20230727,145100,257592084,395,395,395,395,156
|
|
20230727,145000,257530464,395,395,395,395,95
|
|
20230727,144900,257492939,395,395,395,395,1845
|
|
20230727,144800,256764164,396,396,396,396,1
|
|
20230727,144700,256763768,395,395,395,395,1310
|
|
20230727,144600,256246318,396,396,396,396,0
|
|
20230727,144500,256246318,396,396,396,396,0
|
|
20230727,144400,256246318,396,396,396,396,1
|
|
20230727,144300,256245922,395,395,395,395,600
|
|
20230727,144200,256008922,395,395,395,395,0
|
|
20230727,144100,256008922,395,395,395,395,1848
|
|
20230727,144000,255278962,396,396,396,396,50
|
|
20230727,143900,255259162,396,396,396,396,0
|
|
20230727,143800,255259162,396,397,397,396,1540
|
|
20230727,143700,254649321,396,397,397,396,4895
|
|
20230727,143600,252710895,397,397,397,397,2
|
|
20230727,143500,252710101,397,396,397,396,22
|
|
20230727,143400,252701369,396,396,396,396,0
|
|
20230727,143300,252701369,396,396,396,396,1963
|
|
20230727,143200,251924021,396,396,396,396,0
|
|
20230727,143100,251924021,396,396,396,396,2
|
|
20230727,143000,251923229,397,397,397,397,0
|
|
20230727,142900,251923229,397,397,397,397,100
|
|
20230727,142800,251883529,396,397,397,396,14
|
|
20230727,142700,251877981,397,396,397,396,101
|
|
20230727,142600,251837984,396,396,396,396,3023
|
|
20230727,142500,250640876,396,396,396,396,2300
|
|
20230727,142400,249730076,396,396,396,396,810
|
|
20230727,142300,249409316,396,396,396,396,2000
|
|
20230727,142200,248617316,397,397,397,397,1000
|
|
20230727,142100,248220316,397,397,397,397,18
|
|
20230727,142000,248213170,398,398,398,398,2
|
|
20230727,141900,248212374,398,398,398,398,1
|
|
20230727,141800,248211976,397,397,397,397,0
|
|
20230727,141700,248211976,397,397,397,397,0
|
|
20230727,141600,248211976,397,397,397,397,1860
|
|
20230727,141500,247473556,397,397,397,397,0
|
|
20230727,141400,247473556,397,397,397,397,0
|
|
20230727,141300,247473556,397,397,397,397,9
|
|
20230727,141200,247469983,397,397,397,397,0
|
|
20230727,141100,247469983,397,397,397,397,13369
|
|
20230727,141000,242162490,397,397,397,397,26
|
|
20230727,140900,242152168,398,398,398,398,502
|
|
20230727,140800,241952372,398,398,398,398,0
|
|
20230727,140700,241952372,398,398,398,398,1243
|
|
20230727,140600,241457658,398,398,398,398,5510
|
|
20230727,140500,239264678,398,398,398,398,188
|
|
20230727,140400,239189854,398,398,398,398,0
|
|
20230727,140300,239189854,398,398,398,398,5
|
|
20230727,140200,239187864,399,399,399,398,65
|
|
20230727,140100,239161949,399,399,399,398,329
|
|
20230727,140000,239030692,397,398,398,397,536
|
|
20230727,135900,238817373,398,397,398,397,501
|
|
20230727,135800,238617976,397,397,397,397,948
|
|
20230727,135700,238241620,398,398,398,398,525
|
|
20230727,135600,238032670,398,398,398,398,509
|
|
20230727,135500,237830088,398,398,398,398,21
|
|
20230727,135400,237821730,398,398,398,398,600
|
|
20230727,135300,237582930,399,399,399,399,1199
|
|
20230727,135200,237104529,399,399,399,399,44
|
|
20230727,135100,237086973,399,398,399,398,1103
|
|
20230727,135000,236647178,398,398,398,398,4
|
|
20230727,134900,236645586,399,399,399,399,39
|
|
20230727,134800,236630025,398,398,398,398,107
|
|
20230727,134700,236587439,399,399,399,399,1
|
|
20230727,134600,236587040,398,398,398,398,100
|
|
20230727,134500,236547240,397,397,397,397,23
|
|
20230727,134400,236538109,397,397,397,397,0
|
|
20230727,134300,236538109,397,397,397,397,0
|
|
20230727,134200,236538109,397,397,397,397,657
|
|
20230727,134100,236277280,398,398,398,398,519
|
|
20230727,134000,236070718,399,399,399,399,0
|
|
20230727,133900,236070718,399,398,399,398,8757
|
|
20230727,133800,232577432,399,399,399,399,0
|
|
20230727,133700,232577432,399,398,399,398,5000
|
|
20230727,133600,230584850,398,397,399,397,10045
|
|
20230727,133500,226577135,397,397,397,397,20
|
|
20230727,133400,226569195,397,397,397,397,96
|
|
20230727,133300,226531083,397,397,397,397,0
|
|
20230727,133200,226531083,397,397,397,397,100
|
|
20230727,133100,226491383,397,397,397,397,3
|
|
20230727,133000,226490192,396,396,396,396,0
|
|
20230727,132900,226490192,396,396,396,396,3
|
|
20230727,132800,226489004,397,397,397,397,0
|
|
20230727,132700,226489004,397,397,397,397,500
|
|
20230727,132600,226290504,397,397,397,397,30
|
|
20230727,132500,226278594,395,396,396,395,20828
|
|
20230727,132400,218049365,396,396,396,396,395
|
|
20230727,132300,217892945,396,397,397,396,2240
|
|
20230727,132200,217005900,397,397,397,397,0
|
|
20230727,132100,217005900,397,397,397,397,0
|
|
20230727,132000,217005900,397,399,399,397,311
|
|
20230727,131900,216882429,399,399,399,399,0
|
|
20230727,131800,216882429,399,399,399,399,98
|
|
20230727,131700,216843327,399,399,399,399,614
|
|
20230727,131600,216598341,397,397,397,397,0
|
|
20230727,131500,216598341,397,397,397,397,2
|
|
20230727,131400,216597547,399,399,399,399,0
|
|
20230727,131300,216597547,399,399,399,399,1
|
|
20230727,131200,216597148,399,399,399,399,403
|
|
20230727,131100,216436351,400,400,400,400,0
|
|
20230727,131000,216436351,400,400,400,400,1
|
|
20230727,130900,216435951,397,398,398,397,20
|
|
20230727,130800,216428010,397,397,397,397,2
|
|
20230727,130700,216427216,400,397,400,397,601
|
|
20230727,130600,216188616,395,395,395,395,0
|
|
20230727,130500,216188616,395,395,395,395,0
|
|
20230727,130400,216188616,395,400,400,395,13610
|
|
20230727,130300,210784073,400,400,400,400,100
|
|
20230727,130200,210744073,401,401,401,401,19
|
|
20230727,130100,210736454,401,401,401,401,0
|
|
20230727,130000,210736454,401,401,401,401,0
|
|
20230727,125900,210736454,401,401,401,401,0
|
|
20230727,125800,210736454,401,400,401,400,1001
|
|
20230727,125700,210335054,400,400,400,400,1759
|
|
20230727,125600,209631454,400,400,400,400,177
|
|
20230727,125500,209560654,400,400,400,400,383
|
|
20230727,125400,209407454,400,400,400,400,104
|
|
20230727,125300,209365854,400,400,400,400,782
|
|
20230727,125200,209053054,400,400,400,400,2462
|
|
20230727,125100,208068254,401,401,401,401,368
|
|
20230727,125000,207920686,402,402,402,402,0
|
|
20230727,124900,207920686,402,402,402,402,42
|
|
20230727,124800,207903802,400,400,400,400,10
|
|
20230727,124700,207899802,402,401,402,401,10
|
|
20230727,124600,207895787,401,401,401,401,1
|
|
20230727,124500,207895386,402,402,402,402,0
|
|
20230727,124400,207895386,402,402,402,402,2
|
|
20230727,124300,207894582,402,401,402,400,19605
|
|
20230727,124200,200044125,402,402,402,402,0
|
|
20230727,124100,200044125,402,401,402,401,4001
|
|
20230727,124000,198439723,402,402,402,402,538
|
|
20230727,123900,198223447,403,403,403,403,500
|
|
20230727,123800,198021947,403,403,403,403,3
|
|
20230727,123700,198020738,402,402,403,402,3301
|
|
20230727,123600,196693735,402,403,403,402,6
|
|
20230727,123500,196691319,403,403,403,403,196
|
|
20230727,123400,196612331,403,403,403,403,0
|
|
20230727,123300,196612331,403,403,403,403,0
|
|
20230727,123200,196612331,403,404,404,403,2765
|
|
20230727,123100,195495321,403,401,403,401,2298
|
|
20230727,123000,194569947,402,402,402,402,0
|
|
20230727,122900,194569947,402,401,402,401,1273
|
|
20230727,122800,194059472,402,402,402,401,50
|
|
20230727,122700,194039373,402,402,402,402,0
|
|
20230727,122600,194039373,402,402,402,402,151
|
|
20230727,122500,193978671,401,401,401,401,6021
|
|
20230727,122400,191564250,402,401,402,401,1007
|
|
20230727,122300,191160441,400,402,402,400,24494
|
|
20230727,122200,181348274,402,403,403,402,7500
|
|
20230727,122100,178332660,405,403,405,403,13
|
|
20230727,122000,178327416,404,404,405,404,292
|
|
20230727,121900,178209340,405,405,406,405,1077
|
|
20230727,121800,177773086,404,406,407,404,1798
|
|
20230727,121700,177042593,406,406,407,406,8974
|
|
20230727,121600,173395169,406,403,406,403,8293
|
|
20230727,121500,170045274,403,403,403,403,0
|
|
20230727,121400,170045274,403,403,403,403,0
|
|
20230727,121300,170045274,403,403,403,403,0
|
|
20230727,121200,170045274,403,401,403,401,204
|
|
20230727,121100,169963262,401,402,402,401,5892
|
|
20230727,121000,167597978,403,402,403,402,315
|
|
20230727,120900,167471288,403,403,403,403,87
|
|
20230727,120800,167436227,403,402,403,402,62
|
|
20230727,120700,167411242,402,402,402,402,1500
|
|
20230727,120600,166808242,403,403,403,403,100
|
|
20230727,120500,166767942,402,402,402,402,1638
|
|
20230727,120400,166109466,402,402,402,402,213
|
|
20230727,120300,166023840,402,402,402,402,50
|
|
20230727,120200,166003740,402,402,402,402,51
|
|
20230727,120100,165983238,403,401,403,401,69
|
|
20230727,120000,165955567,401,402,403,401,18785
|
|
20230727,115900,158420221,402,402,402,402,1017
|
|
20230727,115800,158011387,404,405,405,404,21131
|
|
20230727,115700,149463352,406,406,406,406,4322
|
|
20230727,115600,147708620,406,405,406,405,52
|
|
20230727,115500,147687510,404,404,404,404,323
|
|
20230727,115400,147557018,403,403,403,403,331
|
|
20230727,115300,147423625,403,403,403,403,4
|
|
20230727,115200,147422013,403,403,403,403,6
|
|
20230727,115100,147419595,403,403,403,403,2
|
|
20230727,115000,147418789,403,403,403,403,3213
|
|
20230727,114900,146123950,404,405,405,404,265
|
|
20230727,114800,146016806,405,405,405,405,8
|
|
20230727,114700,146013566,405,405,405,405,6003
|
|
20230727,114600,143582351,406,406,406,406,0
|
|
20230727,114500,143582351,406,403,406,403,6441
|
|
20230727,114400,140973639,405,403,405,403,20085
|
|
20230727,114300,132861497,402,401,402,401,1240
|
|
20230727,114200,132363107,401,401,401,401,620
|
|
20230727,114100,132114487,402,402,402,402,22
|
|
20230727,114000,132105643,402,402,402,402,4
|
|
20230727,113900,132104035,401,401,401,401,0
|
|
20230727,113800,132104035,401,401,401,401,0
|
|
20230727,113700,132104035,401,401,401,401,600
|
|
20230727,113600,131863435,401,401,401,401,0
|
|
20230727,113500,131863435,401,401,402,401,1501
|
|
20230727,113400,131261533,401,401,401,401,8
|
|
20230727,113300,131258325,401,401,401,401,200
|
|
20230727,113200,131178125,401,401,401,401,300
|
|
20230727,113100,131057825,400,400,400,400,600
|
|
20230727,113000,130817825,400,400,400,400,0
|
|
20230727,112900,130817825,400,400,400,400,1989
|
|
20230727,112800,130022225,400,400,400,400,0
|
|
20230727,112700,130022225,400,401,401,400,5749
|
|
20230727,112600,127720987,402,402,402,402,29
|
|
20230727,112500,127709329,402,402,402,402,14704
|
|
20230727,112400,121798321,402,402,402,402,304
|
|
20230727,112300,121676113,402,402,402,402,2723
|
|
20230727,112200,120581467,402,402,402,402,3
|
|
20230727,112100,120580261,401,401,401,401,988
|
|
20230727,112000,120184073,401,401,401,401,0
|
|
20230727,111900,120184073,401,401,401,401,11
|
|
20230727,111800,120179662,401,400,401,400,3
|
|
20230727,111700,120178461,400,402,402,400,5
|
|
20230727,111600,120176455,398,398,398,398,1830
|
|
20230727,111500,119448115,402,402,402,402,83
|
|
20230727,111400,119414749,398,398,398,398,0
|
|
20230727,111300,119414749,398,402,402,398,501
|
|
20230727,111200,119215347,402,398,402,398,8051
|
|
20230727,111100,116011045,398,400,400,398,12203
|
|
20230727,111000,111151104,403,400,403,400,6752
|
|
20230727,110900,108450172,401,403,404,401,5713
|
|
20230727,110800,106157843,403,402,404,402,1758
|
|
20230727,110700,105449723,402,403,403,402,3120
|
|
20230727,110600,104195363,404,404,404,404,123
|
|
20230727,110500,104145671,404,404,404,404,263
|
|
20230727,110400,104039419,404,403,404,403,1086
|
|
20230727,110300,103600775,403,403,403,403,126
|
|
20230727,110200,103549997,403,403,403,403,3756
|
|
20230727,110100,102036329,403,403,403,403,0
|
|
20230727,110000,102036329,403,402,403,402,4872
|
|
20230727,105900,100074378,402,402,402,402,1180
|
|
20230727,105800,99600018,402,399,402,399,43459
|
|
20230727,105700,82205035,398,399,399,398,2437
|
|
20230727,105600,81234610,400,402,402,400,5646
|
|
20230727,105500,78969954,402,400,402,400,13964
|
|
20230727,105400,73371327,400,400,400,400,1200
|
|
20230727,105300,72891327,400,399,400,399,214
|
|
20230727,105200,72805731,400,398,400,398,12800
|
|
20230727,105100,67691464,398,398,398,398,1
|
|
20230727,105000,67691066,398,398,398,398,127
|
|
20230727,104900,67640520,399,398,399,398,9166
|
|
20230727,104800,63986031,397,397,397,397,0
|
|
20230727,104700,63986031,397,396,397,396,3302
|
|
20230727,104600,62676437,396,396,396,396,3852
|
|
20230727,104500,61151045,397,397,397,397,14
|
|
20230727,104400,61145487,397,397,397,397,25
|
|
20230727,104300,61135562,397,397,397,397,500
|
|
20230727,104200,60937062,397,397,397,397,116
|
|
20230727,104100,60891010,397,397,397,397,0
|
|
20230727,104000,60891010,397,397,397,397,53
|
|
20230727,103900,60869969,395,395,395,395,1
|
|
20230727,103800,60869574,396,396,396,396,0
|
|
20230727,103700,60869574,396,398,398,396,396
|
|
20230727,103600,60712558,398,398,398,398,100
|
|
20230727,103500,60672758,398,398,398,398,734
|
|
20230727,103400,60380626,398,398,398,398,446
|
|
20230727,103300,60203118,396,398,399,396,1043
|
|
20230727,103200,59787403,399,399,399,399,1617
|
|
20230727,103100,59142220,398,397,398,394,2707
|
|
20230727,103000,58064915,394,395,395,394,981
|
|
20230727,102900,57678301,395,397,397,395,3795
|
|
20230727,102800,56177547,399,399,399,399,30
|
|
20230727,102700,56165577,399,399,399,399,0
|
|
20230727,102600,56165577,399,397,399,397,7266
|
|
20230727,102500,53271044,397,398,398,396,860
|
|
20230727,102400,52929455,398,398,398,398,163
|
|
20230727,102300,52864581,398,398,398,397,156
|
|
20230727,102200,52802494,398,397,398,397,8910
|
|
20230727,102100,49265217,397,397,397,397,610
|
|
20230727,102000,49023047,397,396,397,396,1266
|
|
20230727,101900,48521709,396,396,396,396,1775
|
|
20230727,101800,47818809,396,396,396,396,1585
|
|
20230727,101700,47191149,395,395,395,395,2499
|
|
20230727,101600,46204044,394,394,394,394,2600
|
|
20230727,101500,45179644,395,395,395,395,31
|
|
20230727,101400,45167399,395,395,395,395,480
|
|
20230727,101300,44977799,395,395,395,395,167
|
|
20230727,101200,44911834,395,394,395,394,534
|
|
20230727,101100,44701404,394,394,394,394,0
|
|
20230727,101000,44701404,394,395,395,394,18
|
|
20230727,100900,44694309,395,395,395,395,416
|
|
20230727,100800,44529989,395,393,395,393,4608
|
|
20230727,100700,42710833,393,393,393,393,700
|
|
20230727,100600,42435733,393,393,393,393,539
|
|
20230727,100500,42223906,394,394,394,394,13
|
|
20230727,100400,42218784,392,392,392,392,1
|
|
20230727,100300,42218392,392,392,392,392,0
|
|
20230727,100200,42218392,392,392,392,392,30
|
|
20230727,100100,42206632,394,394,394,394,9
|
|
20230727,100000,42203086,395,392,395,392,570
|
|
20230727,095900,41978152,392,392,392,392,0
|
|
20230727,095800,41978152,392,392,392,392,0
|
|
20230727,095700,41978152,392,392,392,392,114
|
|
20230727,095600,41933464,393,393,393,393,1
|
|
20230727,095500,41933071,393,393,393,393,789
|
|
20230727,095400,41622994,392,392,392,392,5429
|
|
20230727,095300,39494826,392,392,392,392,22
|
|
20230727,095200,39486202,392,392,392,392,35
|
|
20230727,095100,39472482,391,391,391,391,1596
|
|
20230727,095000,38848446,392,392,392,392,115
|
|
20230727,094900,38803366,393,391,393,391,3001
|
|
20230727,094800,37629973,394,394,394,392,435
|
|
20230727,094700,37459449,391,392,392,391,2052
|
|
20230727,094600,36656483,391,392,392,391,460
|
|
20230727,094500,36476616,392,394,394,392,8464
|
|
20230727,094400,33158081,394,394,394,394,1
|
|
20230727,094300,33157687,392,394,395,392,5892
|
|
20230727,094200,30831259,395,395,395,395,0
|
|
20230727,094100,30831259,395,390,395,390,11
|
|
20230727,094000,30826964,394,394,394,390,2886
|
|
20230727,093900,29696217,394,394,394,394,1017
|
|
20230727,093800,29295519,394,394,394,394,10
|
|
20230727,093700,29291579,394,394,394,394,317
|
|
20230727,093600,29166681,394,394,394,394,13
|
|
20230727,093500,29161559,395,394,395,394,15
|
|
20230727,093400,29155635,391,393,393,391,2
|
|
20230727,093300,29154851,394,394,394,394,250
|
|
20230727,093200,29056351,394,395,395,393,1864
|
|
20230727,093100,28323602,396,396,396,396,3
|
|
20230727,093000,28322414,396,396,396,396,1698
|
|
20230727,092900,27650006,396,396,396,396,1500
|
|
20230727,092800,27056006,396,395,396,395,4431
|
|
20230727,092700,25305760,394,394,394,394,373
|
|
20230727,092600,25158798,394,394,394,394,0
|
|
20230727,092500,25158798,394,394,394,394,1744
|
|
20230727,092400,24471662,394,394,394,394,196
|
|
20230727,092300,24394438,391,391,392,391,1467
|
|
20230727,092200,23820628,391,391,391,391,13
|
|
20230727,092100,23815545,391,393,395,390,693
|
|
20230727,092000,23544177,395,395,395,395,0
|
|
20230727,091900,23544177,395,395,395,387,5502
|
|
20230727,091800,21404672,392,395,395,392,2076
|
|
20230727,091700,20590871,395,392,395,392,513
|
|
20230727,091600,20388272,392,393,395,392,6553
|
|
20230727,091500,17811826,393,391,393,391,1118
|
|
20230727,091400,17373615,391,391,391,391,6252
|
|
20230727,091300,14929083,391,391,391,391,506
|
|
20230727,091200,14731237,392,392,392,392,1308
|
|
20230727,091100,14218501,393,391,393,391,544
|
|
20230727,091000,14005185,391,391,392,391,1254
|
|
20230727,090900,13514159,391,391,393,391,29
|
|
20230727,090800,13502818,391,391,391,390,10810
|
|
20230727,090700,9285032,393,392,393,391,1532
|
|
20230727,090600,8685887,392,392,392,392,919
|
|
20230727,090500,8325639,391,394,394,390,3656
|
|
20230727,090400,6892777,394,392,394,392,5239
|
|
20230727,090300,4831517,392,394,394,392,653
|
|
20230727,090200,4574675,394,389,396,389,2991
|
|
20230727,090100,3403955,390,390,390,386,225
|
|
20230727,090000,3316515,387,385,387,385,8613
|