618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,292844907,393,393,393,393,8649
|
|
20230727,191400,292844907,393,393,393,393,0
|
|
20230727,191300,292844907,393,393,393,393,0
|
|
20230727,191200,292844907,393,393,393,393,0
|
|
20230727,191100,292844907,393,393,393,393,0
|
|
20230727,191000,292844907,393,393,393,393,0
|
|
20230727,190900,292844907,393,393,393,393,0
|
|
20230727,190800,292844907,393,393,393,393,0
|
|
20230727,190700,292844907,393,393,393,393,0
|
|
20230727,190600,292844907,393,393,393,393,0
|
|
20230727,190500,292844907,393,393,393,393,0
|
|
20230727,190400,292844907,393,393,393,393,0
|
|
20230727,190300,292844907,393,393,393,393,0
|
|
20230727,190200,292844907,393,393,393,393,0
|
|
20230727,190100,292844907,393,393,393,393,0
|
|
20230727,190000,292844907,393,393,393,393,0
|
|
20230727,185900,292844907,393,393,393,393,0
|
|
20230727,185800,292844907,393,393,393,393,0
|
|
20230727,185700,292844907,393,393,393,393,0
|
|
20230727,185600,292844907,393,393,393,393,0
|
|
20230727,185500,292844907,393,393,393,393,0
|
|
20230727,185400,292844907,393,393,393,393,0
|
|
20230727,185300,292844907,393,393,393,393,0
|
|
20230727,185200,292844907,393,393,393,393,0
|
|
20230727,185100,292844907,393,393,393,393,0
|
|
20230727,185000,292844907,393,393,393,393,0
|
|
20230727,184900,292844907,393,393,393,393,0
|
|
20230727,184800,292844907,393,393,393,393,0
|
|
20230727,184700,292844907,393,393,393,393,0
|
|
20230727,184600,292844907,393,393,393,393,0
|
|
20230727,184500,292844907,393,393,393,393,8649
|
|
20230727,184400,292844907,393,393,393,393,0
|
|
20230727,184300,292844907,393,393,393,393,0
|
|
20230727,184200,292844907,393,393,393,393,0
|
|
20230727,184100,292844907,393,393,393,393,0
|
|
20230727,184000,292844907,393,393,393,393,0
|
|
20230727,183900,292844907,393,393,393,393,0
|
|
20230727,183800,292844907,393,393,393,393,0
|
|
20230727,183700,292844907,393,393,393,393,0
|
|
20230727,183600,292844907,393,393,393,393,0
|
|
20230727,183500,292844907,393,393,393,393,0
|
|
20230727,183400,292844907,393,393,393,393,0
|
|
20230727,183300,292844907,393,393,393,393,0
|
|
20230727,183200,292844907,393,393,393,393,0
|
|
20230727,183100,292844907,393,393,393,393,0
|
|
20230727,183000,292844907,393,393,393,393,0
|
|
20230727,182900,292844907,393,393,393,393,0
|
|
20230727,182800,292844907,393,393,393,393,0
|
|
20230727,182700,292844907,393,393,393,393,0
|
|
20230727,182600,292844907,393,393,393,393,0
|
|
20230727,182500,292844907,393,393,393,393,0
|
|
20230727,182400,292844907,393,393,393,393,0
|
|
20230727,182300,292844907,393,393,393,393,0
|
|
20230727,182200,292844907,393,393,393,393,0
|
|
20230727,182100,292844907,393,393,393,393,0
|
|
20230727,182000,292844907,393,393,393,393,0
|
|
20230727,181900,292844907,393,393,393,393,0
|
|
20230727,181800,292844907,393,393,393,393,0
|
|
20230727,181700,292844907,393,393,393,393,0
|
|
20230727,181600,292844907,393,393,393,393,0
|
|
20230727,181500,292844907,393,393,393,393,8649
|
|
20230727,181400,292844907,393,393,393,393,0
|
|
20230727,181300,292844907,393,393,393,393,0
|
|
20230727,181200,292844907,393,393,393,393,0
|
|
20230727,181100,292844907,393,393,393,393,0
|
|
20230727,181000,292844907,393,393,393,393,0
|
|
20230727,180900,292844907,393,393,393,393,0
|
|
20230727,180800,292844907,393,393,393,393,0
|
|
20230727,180700,292844907,393,393,393,393,0
|
|
20230727,180600,292844907,393,393,393,393,0
|
|
20230727,180500,292844907,393,393,393,393,0
|
|
20230727,180400,292844907,393,393,393,393,0
|
|
20230727,180300,292844907,393,393,393,393,0
|
|
20230727,180200,292844907,393,393,393,393,0
|
|
20230727,180100,292844907,393,393,393,393,0
|
|
20230727,180000,292844907,393,393,393,393,0
|
|
20230727,175900,292844907,393,393,393,393,0
|
|
20230727,175800,292844907,393,393,393,393,0
|
|
20230727,175700,292844907,393,393,393,393,0
|
|
20230727,175600,292844907,393,393,393,393,0
|
|
20230727,175500,292844907,393,393,393,393,0
|
|
20230727,175400,292844907,393,393,393,393,0
|
|
20230727,175300,292844907,393,393,393,393,0
|
|
20230727,175200,292844907,393,393,393,393,0
|
|
20230727,175100,292844907,393,393,393,393,0
|
|
20230727,175000,292844907,393,393,393,393,0
|
|
20230727,174900,292844907,393,393,393,393,0
|
|
20230727,174800,292844907,393,393,393,393,0
|
|
20230727,174700,292844907,393,393,393,393,0
|
|
20230727,174600,292844907,393,393,393,393,0
|
|
20230727,174500,292844907,393,393,393,393,8649
|
|
20230727,174400,292844907,393,393,393,393,0
|
|
20230727,174300,292844907,393,393,393,393,0
|
|
20230727,174200,292844907,393,393,393,393,0
|
|
20230727,174100,292844907,393,393,393,393,0
|
|
20230727,174000,292844907,393,393,393,393,0
|
|
20230727,173900,292844907,393,393,393,393,0
|
|
20230727,173800,292844907,393,393,393,393,0
|
|
20230727,173700,292844907,393,393,393,393,0
|
|
20230727,173600,292844907,393,393,393,393,0
|
|
20230727,173500,292844907,393,393,393,393,0
|
|
20230727,173400,292844907,393,393,393,393,0
|
|
20230727,173300,292844907,393,393,393,393,0
|
|
20230727,173200,292844907,393,393,393,393,0
|
|
20230727,173100,292844907,393,393,393,393,0
|
|
20230727,173000,292844907,393,393,393,393,0
|
|
20230727,172900,292844907,393,393,393,393,0
|
|
20230727,172800,292844907,393,393,393,393,0
|
|
20230727,172700,292844907,393,393,393,393,0
|
|
20230727,172600,292844907,393,393,393,393,0
|
|
20230727,172500,292844907,393,393,393,393,0
|
|
20230727,172400,292844907,393,393,393,393,0
|
|
20230727,172300,292844907,393,393,393,393,0
|
|
20230727,172200,292844907,393,393,393,393,0
|
|
20230727,172100,292844907,393,393,393,393,0
|
|
20230727,172000,292844907,393,393,393,393,0
|
|
20230727,171900,292844907,393,393,393,393,0
|
|
20230727,171800,292844907,393,393,393,393,0
|
|
20230727,171700,292844907,393,393,393,393,0
|
|
20230727,171600,292844907,393,393,393,393,0
|
|
20230727,171500,292844907,393,393,393,393,8649
|
|
20230727,171400,292844907,393,393,393,393,0
|
|
20230727,171300,292844907,393,393,393,393,0
|
|
20230727,171200,292844907,393,393,393,393,0
|
|
20230727,171100,292844907,393,393,393,393,0
|
|
20230727,171000,292844907,393,393,393,393,0
|
|
20230727,170900,292844907,393,393,393,393,0
|
|
20230727,170800,292844907,393,393,393,393,0
|
|
20230727,170700,292844907,393,393,393,393,0
|
|
20230727,170600,292844907,393,393,393,393,0
|
|
20230727,170500,292844907,393,393,393,393,0
|
|
20230727,170400,292844907,393,393,393,393,0
|
|
20230727,170300,292844907,393,393,393,393,0
|
|
20230727,170200,292844907,393,393,393,393,0
|
|
20230727,170100,292844907,393,393,393,393,0
|
|
20230727,170000,292844907,393,393,393,393,0
|
|
20230727,165900,292844907,393,393,393,393,0
|
|
20230727,165800,292844907,393,393,393,393,0
|
|
20230727,165700,292844907,393,393,393,393,0
|
|
20230727,165600,292844907,393,393,393,393,0
|
|
20230727,165500,292844907,393,393,393,393,0
|
|
20230727,165400,292844907,393,393,393,393,0
|
|
20230727,165300,292844907,393,393,393,393,0
|
|
20230727,165200,292844907,393,393,393,393,0
|
|
20230727,165100,292844907,393,393,393,393,0
|
|
20230727,165000,292844907,393,393,393,393,0
|
|
20230727,164900,292844907,393,393,393,393,0
|
|
20230727,164800,292844907,393,393,393,393,0
|
|
20230727,164700,292844907,393,393,393,393,0
|
|
20230727,164600,292844907,393,393,393,393,0
|
|
20230727,164500,292844907,393,393,393,393,8649
|
|
20230727,164400,292844907,393,393,393,393,0
|
|
20230727,164300,292844907,393,393,393,393,0
|
|
20230727,164200,292844907,393,393,393,393,0
|
|
20230727,164100,292844907,393,393,393,393,0
|
|
20230727,164000,292844907,393,393,393,393,0
|
|
20230727,163900,292844907,393,393,393,393,0
|
|
20230727,163800,292844907,393,393,393,393,0
|
|
20230727,163700,292844907,393,393,393,393,0
|
|
20230727,163600,292844907,393,393,393,393,0
|
|
20230727,163500,292844907,393,393,393,393,0
|
|
20230727,163400,292844907,393,393,393,393,0
|
|
20230727,163300,292844907,393,393,393,393,0
|
|
20230727,163200,292844907,393,393,393,393,0
|
|
20230727,163100,292844907,393,393,393,393,0
|
|
20230727,163000,292844907,393,393,393,393,0
|
|
20230727,162900,292844907,393,393,393,393,0
|
|
20230727,162800,292844907,393,393,393,393,0
|
|
20230727,162700,292844907,393,393,393,393,0
|
|
20230727,162600,292844907,393,393,393,393,0
|
|
20230727,162500,292844907,393,393,393,393,0
|
|
20230727,162400,292844907,393,393,393,393,0
|
|
20230727,162300,292844907,393,393,393,393,0
|
|
20230727,162200,292844907,393,393,393,393,0
|
|
20230727,162100,292844907,393,393,393,393,0
|
|
20230727,162000,292844907,393,393,393,393,0
|
|
20230727,161900,292844907,393,393,393,393,0
|
|
20230727,161800,292844907,393,393,393,393,0
|
|
20230727,161700,292844907,393,393,393,393,0
|
|
20230727,161600,292844907,393,393,393,393,0
|
|
20230727,161500,292844907,393,393,393,393,8649
|
|
20230727,161400,292844907,393,393,393,393,0
|
|
20230727,161300,292844907,393,393,393,393,0
|
|
20230727,161200,292844907,393,393,393,393,0
|
|
20230727,161100,292844907,393,393,393,393,0
|
|
20230727,161000,292844907,393,393,393,393,0
|
|
20230727,160900,292844907,393,393,393,393,0
|
|
20230727,160800,292844907,393,393,393,393,0
|
|
20230727,160700,292844907,393,393,393,393,0
|
|
20230727,160600,292844907,393,393,393,393,0
|
|
20230727,160500,292844907,393,393,393,393,0
|
|
20230727,160400,292844907,393,393,393,393,0
|
|
20230727,160300,292844907,393,393,393,393,0
|
|
20230727,160200,292844907,393,393,393,393,0
|
|
20230727,160100,292844907,393,393,393,393,0
|
|
20230727,160000,292844907,393,393,393,393,0
|
|
20230727,155900,292844907,393,393,393,393,0
|
|
20230727,155800,292844907,393,393,393,393,0
|
|
20230727,155700,292844907,393,393,393,393,0
|
|
20230727,155600,292844907,393,393,393,393,0
|
|
20230727,155500,292844907,393,393,393,393,0
|
|
20230727,155400,292844907,393,393,393,393,0
|
|
20230727,155300,292844907,393,393,393,393,0
|
|
20230727,155200,292844907,393,393,393,393,0
|
|
20230727,155100,292844907,393,393,393,393,0
|
|
20230727,155000,292844907,393,393,393,393,0
|
|
20230727,154900,292844907,393,393,393,393,0
|
|
20230727,154800,292844907,393,393,393,393,0
|
|
20230727,154700,292844907,393,393,393,393,0
|
|
20230727,154600,292844907,393,393,393,393,0
|
|
20230727,154500,292844907,393,393,393,393,8649
|
|
20230727,154400,292844907,393,393,393,393,0
|
|
20230727,154300,292844907,393,393,393,393,0
|
|
20230727,154200,292844907,393,393,393,393,0
|
|
20230727,154100,292844907,393,393,393,393,0
|
|
20230727,154000,292844907,393,393,393,393,0
|
|
20230727,153900,292844907,393,393,393,393,0
|
|
20230727,153800,292844907,393,393,393,393,0
|
|
20230727,153700,292844907,393,393,393,393,0
|
|
20230727,153600,292844907,393,393,393,393,0
|
|
20230727,153500,292844907,393,393,393,393,0
|
|
20230727,153400,292844907,393,393,393,393,0
|
|
20230727,153300,292844907,393,393,393,393,0
|
|
20230727,153200,292844907,393,393,393,393,0
|
|
20230727,153100,292844907,393,393,393,393,0
|
|
20230727,153000,292844907,393,393,393,393,8649
|
|
20230727,152900,289445850,393,393,393,393,0
|
|
20230727,152800,289445850,393,393,393,393,0
|
|
20230727,152700,289445850,393,393,393,393,0
|
|
20230727,152600,289445850,393,393,393,393,0
|
|
20230727,152500,289445850,393,393,393,393,0
|
|
20230727,152400,289445850,393,393,393,393,0
|
|
20230727,152300,289445850,393,393,393,393,0
|
|
20230727,152200,289445850,393,393,393,393,0
|
|
20230727,152100,289445850,393,393,393,393,0
|
|
20230727,152000,289445850,393,393,393,393,0
|
|
20230727,151900,289445850,393,393,393,393,3181
|
|
20230727,151800,288195717,393,393,393,393,0
|
|
20230727,151700,288195717,393,393,393,393,7553
|
|
20230727,151600,285227388,393,393,393,393,1535
|
|
20230727,151500,284624133,393,393,393,393,42
|
|
20230727,151400,284607627,394,394,394,394,0
|
|
20230727,151300,284607627,394,394,394,394,5000
|
|
20230727,151200,282637627,392,392,392,392,0
|
|
20230727,151100,282637627,392,393,393,392,737
|
|
20230727,151000,282348722,392,393,393,392,26829
|
|
20230727,150900,271806388,394,394,394,393,2428
|
|
20230727,150800,270851893,394,393,394,393,1485
|
|
20230727,150700,270268185,393,394,394,393,170
|
|
20230727,150600,270201325,394,394,394,394,0
|
|
20230727,150500,270201325,394,394,394,394,0
|
|
20230727,150400,270201325,394,394,394,394,1001
|
|
20230727,150300,269806931,395,395,395,395,0
|
|
20230727,150200,269806931,395,394,395,394,2009
|
|
20230727,150100,269015376,393,393,393,393,0
|
|
20230727,150000,269015376,393,394,394,393,6071
|
|
20230727,145900,266623590,395,395,395,395,258
|
|
20230727,145800,266521680,395,395,395,395,0
|
|
20230727,145700,266521680,395,395,395,395,1261
|
|
20230727,145600,266023585,395,395,395,395,2
|
|
20230727,145500,266022795,395,395,395,395,400
|
|
20230727,145400,265864795,395,395,395,395,0
|
|
20230727,145300,265864795,395,395,395,395,12
|
|
20230727,145200,265860055,396,395,396,395,100
|
|
20230727,145100,265820460,395,395,395,395,400
|
|
20230727,145000,265662460,396,396,396,396,0
|
|
20230727,144900,265662460,396,396,396,396,0
|
|
20230727,144800,265662460,396,396,396,396,0
|
|
20230727,144700,265662460,396,396,396,396,0
|
|
20230727,144600,265662460,396,396,396,396,0
|
|
20230727,144500,265662460,396,396,396,393,1210
|
|
20230727,144400,265186279,393,394,394,393,820
|
|
20230727,144300,264863817,394,394,394,394,807
|
|
20230727,144200,264545859,394,394,394,394,0
|
|
20230727,144100,264545859,394,394,394,394,0
|
|
20230727,144000,264545859,394,394,394,394,0
|
|
20230727,143900,264545859,394,394,394,394,0
|
|
20230727,143800,264545859,394,394,394,394,296
|
|
20230727,143700,264429235,396,396,396,396,0
|
|
20230727,143600,264429235,396,396,396,396,0
|
|
20230727,143500,264429235,396,396,396,396,0
|
|
20230727,143400,264429235,396,396,396,396,250
|
|
20230727,143300,264330235,396,396,396,396,0
|
|
20230727,143200,264330235,396,396,396,396,0
|
|
20230727,143100,264330235,396,396,396,396,1
|
|
20230727,143000,264329839,394,396,396,394,190
|
|
20230727,142900,264254781,393,396,396,393,3974
|
|
20230727,142800,262692993,393,393,393,392,12523
|
|
20230727,142700,257774658,393,394,394,393,359
|
|
20230727,142600,257633271,396,396,396,396,0
|
|
20230727,142500,257633271,396,396,396,396,0
|
|
20230727,142400,257633271,396,394,396,394,2072
|
|
20230727,142300,256812841,394,394,394,392,13121
|
|
20230727,142200,251653363,394,394,394,394,126
|
|
20230727,142100,251603719,394,394,394,394,1
|
|
20230727,142000,251603325,396,396,396,396,0
|
|
20230727,141900,251603325,396,396,396,396,0
|
|
20230727,141800,251603325,396,396,396,396,503
|
|
20230727,141700,251404137,394,394,394,394,3395
|
|
20230727,141600,250066507,394,395,396,394,22223
|
|
20230727,141500,241285156,396,396,396,396,0
|
|
20230727,141400,241285156,396,396,396,396,0
|
|
20230727,141300,241285156,396,396,396,396,17
|
|
20230727,141200,241278424,395,395,395,395,1100
|
|
20230727,141100,240843924,396,396,396,396,1036
|
|
20230727,141000,240433668,396,396,396,396,343
|
|
20230727,140900,240297840,396,396,396,396,0
|
|
20230727,140800,240297840,396,396,396,396,0
|
|
20230727,140700,240297840,396,396,396,396,2256
|
|
20230727,140600,239404464,396,396,396,396,4996
|
|
20230727,140500,237426048,396,396,396,396,0
|
|
20230727,140400,237426048,396,396,396,396,0
|
|
20230727,140300,237426048,396,396,396,396,0
|
|
20230727,140200,237426048,396,396,396,396,0
|
|
20230727,140100,237426048,396,396,396,396,0
|
|
20230727,140000,237426048,396,396,396,396,700
|
|
20230727,135900,237148848,397,397,397,397,0
|
|
20230727,135800,237148848,397,396,397,396,77
|
|
20230727,135700,237118352,395,396,396,395,8305
|
|
20230727,135600,233836860,396,398,398,396,415
|
|
20230727,135500,233672490,398,398,398,398,510
|
|
20230727,135400,233469510,398,398,398,398,0
|
|
20230727,135300,233469510,398,398,398,398,0
|
|
20230727,135200,233469510,398,398,398,398,104
|
|
20230727,135100,233428118,398,398,398,398,0
|
|
20230727,135000,233428118,398,398,398,398,5
|
|
20230727,134900,233426128,398,398,398,398,0
|
|
20230727,134800,233426128,398,398,398,398,0
|
|
20230727,134700,233426128,398,398,398,398,244
|
|
20230727,134600,233329016,398,397,398,397,9761
|
|
20230727,134500,229444143,396,397,397,396,239
|
|
20230727,134400,229349433,398,398,398,398,0
|
|
20230727,134300,229349433,398,398,398,398,0
|
|
20230727,134200,229349433,398,398,398,398,16
|
|
20230727,134100,229343065,398,398,398,398,0
|
|
20230727,134000,229343065,398,398,398,398,1
|
|
20230727,133900,229342667,398,398,398,398,0
|
|
20230727,133800,229342667,398,398,398,398,20
|
|
20230727,133700,229334707,397,397,397,397,4570
|
|
20230727,133600,227520417,397,397,397,397,0
|
|
20230727,133500,227520417,397,397,397,397,5658
|
|
20230727,133400,225274191,395,395,395,395,0
|
|
20230727,133300,225274191,395,395,395,395,0
|
|
20230727,133200,225274191,395,395,395,395,0
|
|
20230727,133100,225274191,395,395,395,395,0
|
|
20230727,133000,225274191,395,397,397,395,214
|
|
20230727,132900,225189595,397,397,397,397,8
|
|
20230727,132800,225186419,396,396,396,396,0
|
|
20230727,132700,225186419,396,396,396,396,0
|
|
20230727,132600,225186419,396,396,396,396,8183
|
|
20230727,132500,221945951,396,396,396,396,1
|
|
20230727,132400,221945555,396,396,396,396,596
|
|
20230727,132300,221709539,395,395,395,395,0
|
|
20230727,132200,221709539,395,395,395,395,3
|
|
20230727,132100,221708354,396,396,396,396,0
|
|
20230727,132000,221708354,396,396,396,396,9343
|
|
20230727,131900,218008526,395,395,395,395,2304
|
|
20230727,131800,217098446,395,395,395,395,3566
|
|
20230727,131700,215689876,395,395,395,395,333
|
|
20230727,131600,215558341,395,395,395,395,0
|
|
20230727,131500,215558341,395,395,395,395,6045
|
|
20230727,131400,213170566,395,395,395,395,0
|
|
20230727,131300,213170566,395,395,395,395,1
|
|
20230727,131200,213170171,395,395,395,395,11
|
|
20230727,131100,213165826,395,395,395,395,337
|
|
20230727,131000,213032711,395,395,395,395,0
|
|
20230727,130900,213032711,395,395,395,395,115
|
|
20230727,130800,212987286,393,393,393,393,0
|
|
20230727,130700,212987286,393,394,394,393,3600
|
|
20230727,130600,211570637,394,395,395,394,12690
|
|
20230727,130500,206559269,395,395,395,395,4008
|
|
20230727,130400,204976109,396,396,396,396,0
|
|
20230727,130300,204976109,396,396,396,396,0
|
|
20230727,130200,204976109,396,396,396,396,1
|
|
20230727,130100,204975713,395,395,395,395,0
|
|
20230727,130000,204975713,395,395,395,395,156
|
|
20230727,125900,204914093,395,395,395,395,280
|
|
20230727,125800,204803493,396,396,396,396,82
|
|
20230727,125700,204771021,396,396,396,396,86
|
|
20230727,125600,204736965,396,396,396,396,0
|
|
20230727,125500,204736965,396,396,396,396,5
|
|
20230727,125400,204734985,396,396,396,396,0
|
|
20230727,125300,204734985,396,396,396,396,0
|
|
20230727,125200,204734985,396,396,396,396,2
|
|
20230727,125100,204734193,396,396,396,396,7
|
|
20230727,125000,204731421,397,397,397,397,0
|
|
20230727,124900,204731421,397,396,397,396,957
|
|
20230727,124800,204351699,397,397,397,397,0
|
|
20230727,124700,204351699,397,397,397,397,0
|
|
20230727,124600,204351699,397,397,397,397,32
|
|
20230727,124500,204338995,395,395,395,395,193
|
|
20230727,124400,204262760,395,395,395,395,0
|
|
20230727,124300,204262760,395,395,395,395,0
|
|
20230727,124200,204262760,395,395,395,395,900
|
|
20230727,124100,203907260,396,396,396,396,109
|
|
20230727,124000,203864096,396,396,396,396,526
|
|
20230727,123900,203655800,396,396,396,396,3474
|
|
20230727,123800,202280096,396,396,396,396,1512
|
|
20230727,123700,201681344,396,396,396,396,0
|
|
20230727,123600,201681344,396,395,396,395,475
|
|
20230727,123500,201493544,395,395,395,395,5
|
|
20230727,123400,201491569,396,395,396,394,1175
|
|
20230727,123300,201027448,394,395,395,394,9824
|
|
20230727,123200,197152602,394,394,394,394,40
|
|
20230727,123100,197136842,396,394,396,394,4917
|
|
20230727,123000,195196626,393,395,395,393,83
|
|
20230727,122900,195164005,393,393,393,393,776
|
|
20230727,122800,194859037,395,395,395,395,0
|
|
20230727,122700,194859037,395,392,395,392,3643
|
|
20230727,122600,193427371,392,393,393,392,201
|
|
20230727,122500,193348578,392,392,392,392,0
|
|
20230727,122400,193348578,392,392,392,392,0
|
|
20230727,122300,193348578,392,392,392,392,3381
|
|
20230727,122200,192023226,392,392,392,392,680
|
|
20230727,122100,191756666,392,392,392,392,559
|
|
20230727,122000,191537538,392,392,392,392,0
|
|
20230727,121900,191537538,392,391,392,391,1102
|
|
20230727,121800,191106156,391,391,391,391,3598
|
|
20230727,121700,189699338,391,391,391,391,1510
|
|
20230727,121600,189108928,391,391,391,391,1000
|
|
20230727,121500,188717928,392,391,392,391,6462
|
|
20230727,121400,186190274,391,391,391,391,3151
|
|
20230727,121300,184958233,391,392,392,391,926
|
|
20230727,121200,184596166,391,392,392,391,12811
|
|
20230727,121100,179585886,392,393,393,392,3575
|
|
20230727,121000,178181233,393,393,393,393,40
|
|
20230727,120900,178165513,395,395,395,395,0
|
|
20230727,120800,178165513,395,395,395,395,21
|
|
20230727,120700,178157218,394,394,395,394,1056
|
|
20230727,120600,177741153,394,394,394,394,627
|
|
20230727,120500,177494115,395,395,395,395,253
|
|
20230727,120400,177394180,395,394,395,394,4997
|
|
20230727,120300,175420375,394,394,394,394,1318
|
|
20230727,120200,174901083,394,394,394,394,0
|
|
20230727,120100,174901083,394,396,396,394,4273
|
|
20230727,120000,173216321,396,396,396,396,101
|
|
20230727,115900,173176325,397,397,397,394,17062
|
|
20230727,115800,166443149,396,396,396,396,0
|
|
20230727,115700,166443149,396,397,397,396,6092
|
|
20230727,115600,164030642,396,396,396,396,1256
|
|
20230727,115500,163533266,397,397,397,397,0
|
|
20230727,115400,163533266,397,397,397,397,1272
|
|
20230727,115300,163028282,397,397,397,397,0
|
|
20230727,115200,163028282,397,397,397,397,7020
|
|
20230727,115100,160241342,397,397,397,397,0
|
|
20230727,115000,160241342,397,397,397,397,0
|
|
20230727,114900,160241342,397,397,397,397,0
|
|
20230727,114800,160241342,397,397,397,397,26
|
|
20230727,114700,160231020,397,397,397,397,0
|
|
20230727,114600,160231020,397,397,397,397,0
|
|
20230727,114500,160231020,397,398,398,397,474
|
|
20230727,114400,160042607,398,398,398,398,50
|
|
20230727,114300,160022707,398,398,398,398,2
|
|
20230727,114200,160021911,398,398,398,398,0
|
|
20230727,114100,160021911,398,398,398,398,0
|
|
20230727,114000,160021911,398,398,398,398,150
|
|
20230727,113900,159962211,397,398,398,397,1000
|
|
20230727,113800,159565201,398,398,398,398,557
|
|
20230727,113700,159343515,398,398,398,398,2092
|
|
20230727,113600,158510899,398,398,398,398,0
|
|
20230727,113500,158510899,398,398,398,398,1
|
|
20230727,113400,158510501,398,398,398,398,10
|
|
20230727,113300,158506521,398,398,398,398,0
|
|
20230727,113200,158506521,398,398,398,398,6
|
|
20230727,113100,158504133,397,398,398,397,3170
|
|
20230727,113000,157242643,398,398,398,398,1
|
|
20230727,112900,157242245,397,397,397,397,5
|
|
20230727,112800,157240260,397,397,397,397,0
|
|
20230727,112700,157240260,397,397,397,397,154
|
|
20230727,112600,157179122,397,397,397,397,0
|
|
20230727,112500,157179122,397,399,399,397,849
|
|
20230727,112400,156841315,399,399,399,399,0
|
|
20230727,112300,156841315,399,399,399,399,2
|
|
20230727,112200,156840517,397,397,397,397,1137
|
|
20230727,112100,156389128,397,397,397,397,0
|
|
20230727,112000,156389128,397,397,397,397,0
|
|
20230727,111900,156389128,397,397,397,397,0
|
|
20230727,111800,156389128,397,399,399,397,1002
|
|
20230727,111700,155989332,397,397,397,397,707
|
|
20230727,111600,155708653,397,397,397,397,753
|
|
20230727,111500,155409712,397,397,397,397,102
|
|
20230727,111400,155369218,397,398,398,397,6223
|
|
20230727,111300,152896269,399,400,400,399,1045
|
|
20230727,111200,152478703,398,398,398,398,0
|
|
20230727,111100,152478703,398,398,398,398,0
|
|
20230727,111000,152478703,398,398,398,398,469
|
|
20230727,110900,152292041,398,400,400,398,13681
|
|
20230727,110800,146831452,400,401,401,400,620
|
|
20230727,110700,146583428,401,401,401,401,0
|
|
20230727,110600,146583428,401,400,401,398,20121
|
|
20230727,110500,138553478,402,402,402,402,39
|
|
20230727,110400,138537800,402,402,402,402,0
|
|
20230727,110300,138537800,402,401,402,401,555
|
|
20230727,110200,138314700,401,401,401,401,1
|
|
20230727,110100,138314299,400,400,400,400,0
|
|
20230727,110000,138314299,400,401,401,400,234
|
|
20230727,105900,138220662,400,400,400,400,0
|
|
20230727,105800,138220662,400,400,400,400,0
|
|
20230727,105700,138220662,400,402,402,400,4
|
|
20230727,105600,138219056,402,402,404,402,192
|
|
20230727,105500,138141863,402,402,402,402,1464
|
|
20230727,105400,137553335,400,400,401,400,1207
|
|
20230727,105300,137069873,401,400,401,400,1920
|
|
20230727,105200,136299992,400,401,401,400,1070
|
|
20230727,105100,135870923,399,399,399,399,0
|
|
20230727,105000,135870923,399,399,400,399,11805
|
|
20230727,104900,131149166,399,399,399,399,11667
|
|
20230727,104800,126494033,399,399,399,399,0
|
|
20230727,104700,126494033,399,399,399,399,0
|
|
20230727,104600,126494033,399,399,399,399,9
|
|
20230727,104500,126490442,398,398,398,398,0
|
|
20230727,104400,126490442,398,398,398,398,1
|
|
20230727,104300,126490044,399,399,399,399,301
|
|
20230727,104200,126369945,399,399,399,399,0
|
|
20230727,104100,126369945,399,399,399,399,0
|
|
20230727,104000,126369945,399,399,399,399,30
|
|
20230727,103900,126357975,399,399,399,399,150
|
|
20230727,103800,126298125,399,399,399,399,8251
|
|
20230727,103700,123005976,399,399,399,399,0
|
|
20230727,103600,123005976,399,400,400,399,1410
|
|
20230727,103500,122443286,400,400,400,399,315
|
|
20230727,103400,122317500,400,400,400,400,400
|
|
20230727,103300,122157500,400,400,400,399,52
|
|
20230727,103200,122136726,400,400,400,400,210
|
|
20230727,103100,122052726,400,399,400,399,2033
|
|
20230727,103000,121240539,399,400,400,398,9903
|
|
20230727,102900,117279935,399,399,399,399,2279
|
|
20230727,102800,116370614,399,399,399,399,260
|
|
20230727,102700,116266874,399,399,399,399,156
|
|
20230727,102600,116204630,399,399,399,399,0
|
|
20230727,102500,116204630,399,399,399,399,3
|
|
20230727,102400,116203433,399,398,399,398,5000
|
|
20230727,102300,114208971,398,398,398,398,0
|
|
20230727,102200,114208971,398,398,398,398,15
|
|
20230727,102100,114203001,397,397,397,397,255
|
|
20230727,102000,114101766,397,397,397,397,50
|
|
20230727,101900,114081916,397,397,397,397,110
|
|
20230727,101800,114038246,397,397,397,397,0
|
|
20230727,101700,114038246,397,397,397,397,3000
|
|
20230727,101600,112847246,396,396,396,396,0
|
|
20230727,101500,112847246,396,397,397,396,1068
|
|
20230727,101400,112423609,397,397,397,397,111
|
|
20230727,101300,112379542,397,397,397,396,12007
|
|
20230727,101200,107619329,397,398,399,397,235
|
|
20230727,101100,107525728,397,397,397,397,0
|
|
20230727,101000,107525728,397,397,397,397,6605
|
|
20230727,100900,104903543,397,396,397,396,1572
|
|
20230727,100800,104280961,396,396,396,396,0
|
|
20230727,100700,104280961,396,396,396,396,0
|
|
20230727,100600,104280961,396,396,396,396,1
|
|
20230727,100500,104280565,396,396,396,396,3025
|
|
20230727,100400,103082665,396,396,396,396,174
|
|
20230727,100300,103013761,396,396,396,396,1
|
|
20230727,100200,103013365,396,397,397,396,411
|
|
20230727,100100,102850608,397,396,397,396,1344
|
|
20230727,100000,102317044,395,397,397,395,118
|
|
20230727,095900,102270418,397,397,397,397,1
|
|
20230727,095800,102270021,396,396,396,396,4026
|
|
20230727,095700,100675725,395,395,395,395,1
|
|
20230727,095600,100675330,395,395,395,395,602
|
|
20230727,095500,100437540,396,396,396,396,18
|
|
20230727,095400,100430412,395,395,395,395,28
|
|
20230727,095300,100419352,395,395,395,395,0
|
|
20230727,095200,100419352,395,396,396,395,18830
|
|
20230727,095100,92981404,395,395,395,395,0
|
|
20230727,095000,92981404,395,397,397,395,1593
|
|
20230727,094900,92350046,397,397,397,397,1
|
|
20230727,094800,92349649,400,400,400,400,1
|
|
20230727,094700,92349249,397,397,397,397,0
|
|
20230727,094600,92349249,397,397,397,397,2
|
|
20230727,094500,92348455,400,397,400,397,35
|
|
20230727,094400,92334467,400,400,400,400,0
|
|
20230727,094300,92334467,400,400,400,400,0
|
|
20230727,094200,92334467,400,400,400,400,20
|
|
20230727,094100,92326467,400,400,400,400,276
|
|
20230727,094000,92216067,400,400,400,400,30
|
|
20230727,093900,92204067,399,399,399,398,7485
|
|
20230727,093800,89217794,399,399,399,399,26
|
|
20230727,093700,89207420,395,397,399,395,21797
|
|
20230727,093600,80571195,399,398,399,398,179
|
|
20230727,093500,80499952,399,400,400,398,933
|
|
20230727,093400,80127562,400,400,400,400,1130
|
|
20230727,093300,79675562,400,400,400,399,994
|
|
20230727,093200,79277982,403,401,403,401,6183
|
|
20230727,093100,76793716,400,399,400,398,9004
|
|
20230727,093000,73198704,399,398,400,398,10917
|
|
20230727,092900,68852257,398,397,398,397,6755
|
|
20230727,092800,66167522,398,397,398,397,9998
|
|
20230727,092700,62188819,397,395,397,395,12503
|
|
20230727,092600,57227129,395,395,395,395,10
|
|
20230727,092500,57223179,395,395,395,395,1833
|
|
20230727,092400,56499144,393,393,393,393,500
|
|
20230727,092300,56302644,393,393,393,393,0
|
|
20230727,092200,56302644,393,397,397,393,24686
|
|
20230727,092100,46525532,398,398,398,398,202
|
|
20230727,092000,46445136,398,398,398,398,2100
|
|
20230727,091900,45609336,398,396,398,396,1907
|
|
20230727,091800,44854158,396,395,396,395,3796
|
|
20230727,091700,43354626,395,395,395,395,2
|
|
20230727,091600,43353836,395,395,395,395,608
|
|
20230727,091500,43113676,395,393,395,393,9074
|
|
20230727,091400,39547552,392,395,395,392,2231
|
|
20230727,091300,38671626,395,395,395,395,709
|
|
20230727,091200,38391571,395,395,395,395,33
|
|
20230727,091100,38378536,394,391,394,390,8940
|
|
20230727,091000,34874484,390,393,393,390,13716
|
|
20230727,090900,29503980,393,394,395,393,3953
|
|
20230727,090800,27948623,395,397,398,395,12547
|
|
20230727,090700,22974906,398,398,399,398,11383
|
|
20230727,090600,18437094,401,398,401,397,11232
|
|
20230727,090500,13974036,398,398,398,398,100
|
|
20230727,090400,13934236,398,400,400,397,7533
|
|
20230727,090300,10934206,400,403,403,400,1133
|
|
20230727,090200,10479878,403,404,404,401,1247
|
|
20230727,090100,9977610,404,402,404,397,3847
|
|
20230727,090000,8440703,402,396,410,396,21002
|