590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184700,253555186,468,468,468,468,2762
|
|
20230726,184600,253555186,468,468,468,468,0
|
|
20230726,184500,253555186,468,468,468,468,0
|
|
20230726,184400,253555186,468,468,468,468,0
|
|
20230726,184300,253555186,468,468,468,468,0
|
|
20230726,184200,253555186,468,468,468,468,0
|
|
20230726,184100,253555186,468,468,468,468,0
|
|
20230726,184000,253555186,468,468,468,468,0
|
|
20230726,183900,253555186,468,468,468,468,0
|
|
20230726,183800,253555186,468,468,468,468,0
|
|
20230726,183700,253555186,468,468,468,468,0
|
|
20230726,183600,253555186,468,468,468,468,0
|
|
20230726,183500,253555186,468,468,468,468,0
|
|
20230726,183400,253555186,468,468,468,468,0
|
|
20230726,183300,253555186,468,468,468,468,0
|
|
20230726,183200,253555186,468,468,468,468,0
|
|
20230726,183100,253555186,468,468,468,468,0
|
|
20230726,183000,253555186,468,468,468,468,0
|
|
20230726,182900,253555186,468,468,468,468,0
|
|
20230726,182800,253555186,468,468,468,468,0
|
|
20230726,182700,253555186,468,468,468,468,0
|
|
20230726,182600,253555186,468,468,468,468,0
|
|
20230726,182500,253555186,468,468,468,468,0
|
|
20230726,182400,253555186,468,468,468,468,0
|
|
20230726,182300,253555186,468,468,468,468,0
|
|
20230726,182200,253555186,468,468,468,468,0
|
|
20230726,182100,253555186,468,468,468,468,0
|
|
20230726,182000,253555186,468,468,468,468,0
|
|
20230726,181900,253555186,468,468,468,468,0
|
|
20230726,181800,253555186,468,468,468,468,0
|
|
20230726,181700,253555186,468,468,468,468,2762
|
|
20230726,181600,253555186,468,468,468,468,0
|
|
20230726,181500,253555186,468,468,468,468,0
|
|
20230726,181400,253555186,468,468,468,468,0
|
|
20230726,181300,253555186,468,468,468,468,0
|
|
20230726,181200,253555186,468,468,468,468,0
|
|
20230726,181100,253555186,468,468,468,468,0
|
|
20230726,181000,253555186,468,468,468,468,0
|
|
20230726,180900,253555186,468,468,468,468,0
|
|
20230726,180800,253555186,468,468,468,468,0
|
|
20230726,180700,253555186,468,468,468,468,0
|
|
20230726,180600,253555186,468,468,468,468,0
|
|
20230726,180500,253555186,468,468,468,468,0
|
|
20230726,180400,253555186,468,468,468,468,0
|
|
20230726,180300,253555186,468,468,468,468,0
|
|
20230726,180200,253555186,468,468,468,468,0
|
|
20230726,180100,253555186,468,468,468,468,0
|
|
20230726,180000,253555186,468,468,468,468,0
|
|
20230726,175900,253555186,468,468,468,468,0
|
|
20230726,175800,253555186,468,468,468,468,0
|
|
20230726,175700,253555186,468,468,468,468,0
|
|
20230726,175600,253555186,468,468,468,468,0
|
|
20230726,175500,253555186,468,468,468,468,0
|
|
20230726,175400,253555186,468,468,468,468,0
|
|
20230726,175300,253555186,468,468,468,468,0
|
|
20230726,175200,253555186,468,468,468,468,0
|
|
20230726,175100,253555186,468,468,468,468,0
|
|
20230726,175000,253555186,468,468,468,468,0
|
|
20230726,174900,253555186,468,468,468,468,0
|
|
20230726,174800,253555186,468,468,468,468,0
|
|
20230726,174700,253555186,468,468,468,468,2762
|
|
20230726,174600,253555186,468,468,468,468,0
|
|
20230726,174500,253555186,468,468,468,468,0
|
|
20230726,174400,253555186,468,468,468,468,0
|
|
20230726,174300,253555186,468,468,468,468,0
|
|
20230726,174200,253555186,468,468,468,468,0
|
|
20230726,174100,253555186,468,468,468,468,0
|
|
20230726,174000,253555186,468,468,468,468,0
|
|
20230726,173900,253555186,468,468,468,468,0
|
|
20230726,173800,253555186,468,468,468,468,0
|
|
20230726,173700,253555186,468,468,468,468,0
|
|
20230726,173600,253555186,468,468,468,468,0
|
|
20230726,173500,253555186,468,468,468,468,0
|
|
20230726,173400,253555186,468,468,468,468,0
|
|
20230726,173300,253555186,468,468,468,468,0
|
|
20230726,173200,253555186,468,468,468,468,0
|
|
20230726,173100,253555186,468,468,468,468,0
|
|
20230726,173000,253555186,468,468,468,468,0
|
|
20230726,172900,253555186,468,468,468,468,0
|
|
20230726,172800,253555186,468,468,468,468,0
|
|
20230726,172700,253555186,468,468,468,468,0
|
|
20230726,172600,253555186,468,468,468,468,0
|
|
20230726,172500,253555186,468,468,468,468,0
|
|
20230726,172400,253555186,468,468,468,468,0
|
|
20230726,172300,253555186,468,468,468,468,0
|
|
20230726,172200,253555186,468,468,468,468,0
|
|
20230726,172100,253555186,468,468,468,468,0
|
|
20230726,172000,253555186,468,468,468,468,0
|
|
20230726,171900,253555186,468,468,468,468,0
|
|
20230726,171800,253555186,468,468,468,468,0
|
|
20230726,171700,253555186,468,468,468,468,2762
|
|
20230726,171600,253555186,468,468,468,468,0
|
|
20230726,171500,253555186,468,468,468,468,0
|
|
20230726,171400,253555186,468,468,468,468,0
|
|
20230726,171300,253555186,468,468,468,468,0
|
|
20230726,171200,253555186,468,468,468,468,0
|
|
20230726,171100,253555186,468,468,468,468,0
|
|
20230726,171000,253555186,468,468,468,468,0
|
|
20230726,170900,253555186,468,468,468,468,0
|
|
20230726,170800,253555186,468,468,468,468,0
|
|
20230726,170700,253555186,468,468,468,468,0
|
|
20230726,170600,253555186,468,468,468,468,0
|
|
20230726,170500,253555186,468,468,468,468,0
|
|
20230726,170400,253555186,468,468,468,468,0
|
|
20230726,170300,253555186,468,468,468,468,0
|
|
20230726,170200,253555186,468,468,468,468,0
|
|
20230726,170100,253555186,468,468,468,468,0
|
|
20230726,170000,253555186,468,468,468,468,0
|
|
20230726,165900,253555186,468,468,468,468,0
|
|
20230726,165800,253555186,468,468,468,468,0
|
|
20230726,165700,253555186,468,468,468,468,0
|
|
20230726,165600,253555186,468,468,468,468,0
|
|
20230726,165500,253555186,468,468,468,468,0
|
|
20230726,165400,253555186,468,468,468,468,0
|
|
20230726,165300,253555186,468,468,468,468,0
|
|
20230726,165200,253555186,468,468,468,468,0
|
|
20230726,165100,253555186,468,468,468,468,0
|
|
20230726,165000,253555186,468,468,468,468,0
|
|
20230726,164900,253555186,468,468,468,468,0
|
|
20230726,164800,253555186,468,468,468,468,0
|
|
20230726,164700,253555186,468,468,468,468,2762
|
|
20230726,164600,253555186,468,468,468,468,0
|
|
20230726,164500,253555186,468,468,468,468,0
|
|
20230726,164400,253555186,468,468,468,468,0
|
|
20230726,164300,253555186,468,468,468,468,0
|
|
20230726,164200,253555186,468,468,468,468,0
|
|
20230726,164100,253555186,468,468,468,468,0
|
|
20230726,164000,253555186,468,468,468,468,0
|
|
20230726,163900,253555186,468,468,468,468,0
|
|
20230726,163800,253555186,468,468,468,468,0
|
|
20230726,163700,253555186,468,468,468,468,0
|
|
20230726,163600,253555186,468,468,468,468,0
|
|
20230726,163500,253555186,468,468,468,468,0
|
|
20230726,163400,253555186,468,468,468,468,0
|
|
20230726,163300,253555186,468,468,468,468,0
|
|
20230726,163200,253555186,468,468,468,468,0
|
|
20230726,163100,253555186,468,468,468,468,0
|
|
20230726,163000,253555186,468,468,468,468,0
|
|
20230726,162900,253555186,468,468,468,468,0
|
|
20230726,162800,253555186,468,468,468,468,0
|
|
20230726,162700,253555186,468,468,468,468,0
|
|
20230726,162600,253555186,468,468,468,468,0
|
|
20230726,162500,253555186,468,468,468,468,0
|
|
20230726,162400,253555186,468,468,468,468,0
|
|
20230726,162300,253555186,468,468,468,468,0
|
|
20230726,162200,253555186,468,468,468,468,0
|
|
20230726,162100,253555186,468,468,468,468,0
|
|
20230726,162000,253555186,468,468,468,468,0
|
|
20230726,161900,253555186,468,468,468,468,0
|
|
20230726,161800,253555186,468,468,468,468,0
|
|
20230726,161700,253555186,468,468,468,468,2762
|
|
20230726,161600,253555186,468,468,468,468,0
|
|
20230726,161500,253555186,468,468,468,468,0
|
|
20230726,161400,253555186,468,468,468,468,0
|
|
20230726,161300,253555186,468,468,468,468,0
|
|
20230726,161200,253555186,468,468,468,468,0
|
|
20230726,161100,253555186,468,468,468,468,0
|
|
20230726,161000,253555186,468,468,468,468,0
|
|
20230726,160900,253555186,468,468,468,468,0
|
|
20230726,160800,253555186,468,468,468,468,0
|
|
20230726,160700,253555186,468,468,468,468,0
|
|
20230726,160600,253555186,468,468,468,468,0
|
|
20230726,160500,253555186,468,468,468,468,0
|
|
20230726,160400,253555186,468,468,468,468,0
|
|
20230726,160300,253555186,468,468,468,468,0
|
|
20230726,160200,253555186,468,468,468,468,0
|
|
20230726,160100,253555186,468,468,468,468,0
|
|
20230726,160000,253555186,468,468,468,468,0
|
|
20230726,155900,253555186,468,468,468,468,0
|
|
20230726,155800,253555186,468,468,468,468,0
|
|
20230726,155700,253555186,468,468,468,468,0
|
|
20230726,155600,253555186,468,468,468,468,0
|
|
20230726,155500,253555186,468,468,468,468,0
|
|
20230726,155400,253555186,468,468,468,468,0
|
|
20230726,155300,253555186,468,468,468,468,0
|
|
20230726,155200,253555186,468,468,468,468,0
|
|
20230726,155100,253555186,468,468,468,468,0
|
|
20230726,155000,253555186,468,468,468,468,0
|
|
20230726,154900,253555186,468,468,468,468,0
|
|
20230726,154800,253555186,468,468,468,468,0
|
|
20230726,154700,253555186,468,468,468,468,2762
|
|
20230726,154600,253555186,468,468,468,468,0
|
|
20230726,154500,253555186,468,468,468,468,0
|
|
20230726,154400,253555186,468,468,468,468,0
|
|
20230726,154300,253555186,468,468,468,468,0
|
|
20230726,154200,253555186,468,468,468,468,0
|
|
20230726,154100,253555186,468,468,468,468,0
|
|
20230726,154000,253555186,468,468,468,468,0
|
|
20230726,153900,253555186,468,468,468,468,0
|
|
20230726,153800,253555186,468,468,468,468,0
|
|
20230726,153700,253555186,468,468,468,468,0
|
|
20230726,153600,253555186,468,468,468,468,0
|
|
20230726,153500,253555186,468,468,468,468,0
|
|
20230726,153400,253555186,468,468,468,468,0
|
|
20230726,153300,253555186,468,468,468,468,0
|
|
20230726,153200,253555186,468,468,468,468,0
|
|
20230726,153100,253555186,468,468,468,468,0
|
|
20230726,153000,253555186,468,468,468,468,2762
|
|
20230726,152900,252262570,465,465,465,465,0
|
|
20230726,152800,252262570,465,465,465,465,0
|
|
20230726,152700,252262570,465,465,465,465,0
|
|
20230726,152600,252262570,465,465,465,465,0
|
|
20230726,152500,252262570,465,465,465,465,0
|
|
20230726,152400,252262570,465,465,465,465,0
|
|
20230726,152300,252262570,465,465,465,465,0
|
|
20230726,152200,252262570,465,465,465,465,0
|
|
20230726,152100,252262570,465,465,465,465,0
|
|
20230726,152000,252262570,465,465,465,465,0
|
|
20230726,151900,252262570,465,466,466,465,5020
|
|
20230726,151800,249928250,466,465,466,465,261
|
|
20230726,151700,249806884,466,466,466,466,0
|
|
20230726,151600,249806884,466,467,467,466,396
|
|
20230726,151500,249622002,468,466,468,466,1000
|
|
20230726,151400,249154626,467,467,467,467,1337
|
|
20230726,151300,248530247,467,463,467,463,166
|
|
20230726,151200,248452763,459,459,459,459,211
|
|
20230726,151100,248355914,460,459,460,459,510
|
|
20230726,151000,248121814,459,461,461,459,5434
|
|
20230726,150900,245627164,463,463,463,463,500
|
|
20230726,150800,245395664,463,463,463,463,0
|
|
20230726,150700,245395664,463,463,463,463,0
|
|
20230726,150600,245395664,463,463,463,463,1
|
|
20230726,150500,245395201,463,463,463,463,2
|
|
20230726,150400,245394275,465,465,465,465,0
|
|
20230726,150300,245394275,465,465,465,465,0
|
|
20230726,150200,245394275,465,465,466,465,304
|
|
20230726,150100,245252910,465,467,467,465,4
|
|
20230726,150000,245251044,467,467,467,467,43
|
|
20230726,145900,245230963,467,467,467,467,0
|
|
20230726,145800,245230963,467,465,467,465,4
|
|
20230726,145700,245229098,464,464,464,464,222
|
|
20230726,145600,245126090,464,464,464,464,162
|
|
20230726,145500,245050922,464,463,464,463,2407
|
|
20230726,145400,243934481,462,461,462,461,202
|
|
20230726,145300,243841158,459,459,459,459,0
|
|
20230726,145200,243841158,459,459,459,459,0
|
|
20230726,145100,243841158,459,459,459,459,0
|
|
20230726,145000,243841158,459,459,459,459,626
|
|
20230726,144900,243553824,461,460,461,460,1601
|
|
20230726,144800,242816464,461,461,461,461,20
|
|
20230726,144700,242807244,462,462,462,462,2
|
|
20230726,144600,242806320,462,461,462,461,297
|
|
20230726,144500,242669303,461,461,461,461,77
|
|
20230726,144400,242633806,462,462,462,462,1
|
|
20230726,144300,242633344,462,462,462,462,100
|
|
20230726,144200,242587144,462,462,462,462,1000
|
|
20230726,144100,242125144,459,459,459,459,105
|
|
20230726,144000,242076949,458,458,458,458,0
|
|
20230726,143900,242076949,458,458,458,458,152
|
|
20230726,143800,242007333,458,461,461,458,1151
|
|
20230726,143700,241480139,462,461,462,461,208
|
|
20230726,143600,241384129,461,461,461,461,304
|
|
20230726,143500,241243985,461,461,461,461,0
|
|
20230726,143400,241243985,461,461,461,461,0
|
|
20230726,143300,241243985,461,457,461,457,501
|
|
20230726,143200,241014740,457,457,457,457,101
|
|
20230726,143100,240968583,460,460,460,460,1
|
|
20230726,143000,240968123,460,460,460,460,0
|
|
20230726,142900,240968123,460,460,460,460,0
|
|
20230726,142800,240968123,460,460,460,460,0
|
|
20230726,142700,240968123,460,460,460,460,48
|
|
20230726,142600,240946043,457,457,457,457,1
|
|
20230726,142500,240945586,456,458,458,456,3
|
|
20230726,142400,240944216,458,458,458,458,0
|
|
20230726,142300,240944216,458,460,460,458,58
|
|
20230726,142200,240917603,460,457,460,457,71
|
|
20230726,142100,240885126,456,459,461,456,114
|
|
20230726,142000,240832893,459,459,459,459,493
|
|
20230726,141900,240606606,461,460,461,460,81
|
|
20230726,141800,240569345,460,460,460,460,0
|
|
20230726,141700,240569345,460,459,460,459,13173
|
|
20230726,141600,234517698,458,458,458,458,1
|
|
20230726,141500,234517240,459,459,459,459,1
|
|
20230726,141400,234516781,459,459,459,459,0
|
|
20230726,141300,234516781,459,459,459,459,95
|
|
20230726,141200,234473176,459,459,459,459,0
|
|
20230726,141100,234473176,459,459,459,459,100
|
|
20230726,141000,234427276,459,459,459,459,3
|
|
20230726,140900,234425899,457,459,459,457,501
|
|
20230726,140800,234195942,459,459,459,459,0
|
|
20230726,140700,234195942,459,459,459,459,0
|
|
20230726,140600,234195942,459,459,459,459,0
|
|
20230726,140500,234195942,459,458,459,457,6022
|
|
20230726,140400,231434185,458,458,458,458,1
|
|
20230726,140300,231433727,454,454,454,454,676
|
|
20230726,140200,231126823,456,454,456,454,651
|
|
20230726,140100,230830195,454,454,454,454,0
|
|
20230726,140000,230830195,454,454,454,454,0
|
|
20230726,135900,230830195,454,454,454,454,243
|
|
20230726,135800,230719873,458,458,458,455,1508
|
|
20230726,135700,230029506,457,457,457,457,1093
|
|
20230726,135600,229530005,458,455,458,455,11
|
|
20230726,135500,229524970,458,455,458,455,14
|
|
20230726,135400,229518561,455,456,456,455,4657
|
|
20230726,135300,227399407,457,457,457,457,100
|
|
20230726,135200,227353707,459,459,459,459,0
|
|
20230726,135100,227353707,459,459,459,459,1
|
|
20230726,135000,227353248,459,458,459,458,499
|
|
20230726,134900,227124358,458,456,458,456,529
|
|
20230726,134800,226882591,457,455,457,455,4006
|
|
20230726,134700,225059849,459,457,459,457,3004
|
|
20230726,134600,223681848,457,456,457,456,213
|
|
20230726,134500,223584577,457,456,457,456,2343
|
|
20230726,134400,222513857,456,455,456,455,379
|
|
20230726,134300,222341040,455,455,455,455,45
|
|
20230726,134200,222320565,457,455,457,455,156
|
|
20230726,134100,222249573,457,457,457,457,1
|
|
20230726,134000,222249116,454,454,454,454,366
|
|
20230726,133900,222082952,454,454,454,454,0
|
|
20230726,133800,222082952,454,454,454,454,0
|
|
20230726,133700,222082952,454,455,455,454,659
|
|
20230726,133600,221783551,458,458,458,458,90
|
|
20230726,133500,221742331,459,459,459,459,0
|
|
20230726,133400,221742331,459,459,459,459,0
|
|
20230726,133300,221742331,459,457,459,457,211
|
|
20230726,133200,221645683,455,455,455,455,100
|
|
20230726,133100,221600183,455,455,455,455,0
|
|
20230726,133000,221600183,455,455,455,455,643
|
|
20230726,132900,221307618,454,454,454,454,5875
|
|
20230726,132800,218640368,454,454,454,454,0
|
|
20230726,132700,218640368,454,454,454,454,0
|
|
20230726,132600,218640368,454,454,454,454,804
|
|
20230726,132500,218275352,450,452,452,450,10000
|
|
20230726,132400,213774296,452,452,452,452,2000
|
|
20230726,132300,212870296,454,454,454,454,0
|
|
20230726,132200,212870296,454,454,454,454,0
|
|
20230726,132100,212870296,454,454,454,454,19
|
|
20230726,132000,212861670,454,454,454,454,16
|
|
20230726,131900,212854406,454,454,454,454,243
|
|
20230726,131800,212744084,454,454,454,454,51
|
|
20230726,131700,212720930,449,449,449,449,0
|
|
20230726,131600,212720930,449,449,449,449,0
|
|
20230726,131500,212720930,449,449,450,449,6096
|
|
20230726,131400,209983746,449,452,452,449,6096
|
|
20230726,131300,207243028,453,454,454,453,2226
|
|
20230726,131200,206234649,453,453,453,453,0
|
|
20230726,131100,206234649,453,453,454,453,148
|
|
20230726,131000,206167500,453,452,453,452,484
|
|
20230726,130900,205948303,450,451,451,450,4000
|
|
20230726,130800,204148283,452,452,452,450,21002
|
|
20230726,130700,194697352,450,450,450,450,0
|
|
20230726,130600,194697352,450,450,450,450,0
|
|
20230726,130500,194697352,450,454,454,450,5000
|
|
20230726,130400,192447298,450,459,459,449,13781
|
|
20230726,130300,186244463,459,458,459,458,21
|
|
20230726,130200,186234825,457,457,457,457,0
|
|
20230726,130100,186234825,457,457,457,457,2
|
|
20230726,130000,186233911,457,463,463,457,26
|
|
20230726,125900,186221897,466,459,466,459,10000
|
|
20230726,125800,181581901,459,459,459,459,2
|
|
20230726,125700,181580983,459,459,459,459,1
|
|
20230726,125600,181580524,459,459,459,459,2
|
|
20230726,125500,181579606,459,459,459,459,0
|
|
20230726,125400,181579606,459,459,459,454,42
|
|
20230726,125300,181560333,454,459,459,454,402
|
|
20230726,125200,181375820,459,459,459,459,120
|
|
20230726,125100,181320740,459,458,459,458,501
|
|
20230726,125000,181091275,455,454,455,454,3001
|
|
20230726,124900,179725821,451,452,452,451,610
|
|
20230726,124800,179450643,449,451,451,449,2664
|
|
20230726,124700,178251456,450,454,454,450,498
|
|
20230726,124600,178026620,454,454,454,454,43
|
|
20230726,124500,178007098,454,456,456,454,809
|
|
20230726,124400,177639198,458,458,458,458,0
|
|
20230726,124300,177639198,458,458,458,458,100
|
|
20230726,124200,177593398,455,455,455,455,1
|
|
20230726,124100,177592943,455,455,455,455,2
|
|
20230726,124000,177592033,454,451,455,451,722
|
|
20230726,123900,177263528,450,457,457,450,20001
|
|
20230726,123800,168262391,457,458,458,450,31683
|
|
20230726,123700,153970678,459,459,459,459,21
|
|
20230726,123600,153961039,459,459,459,459,29
|
|
20230726,123500,153947728,459,459,459,459,0
|
|
20230726,123400,153947728,459,460,461,459,6792
|
|
20230726,123300,150823663,460,460,460,460,1
|
|
20230726,123200,150823203,461,461,461,461,55
|
|
20230726,123100,150797848,461,461,461,461,150
|
|
20230726,123000,150728698,461,461,461,461,51
|
|
20230726,122900,150705187,461,462,462,461,6110
|
|
20230726,122800,147888447,462,462,462,462,7772
|
|
20230726,122700,144297783,464,464,464,464,0
|
|
20230726,122600,144297783,464,464,464,464,1
|
|
20230726,122500,144297319,464,464,464,464,11
|
|
20230726,122400,144292215,463,462,463,462,29
|
|
20230726,122300,144278797,463,463,463,463,50
|
|
20230726,122200,144255647,462,462,462,462,0
|
|
20230726,122100,144255647,462,462,462,462,0
|
|
20230726,122000,144255647,462,462,462,462,1
|
|
20230726,121900,144255185,463,463,463,463,0
|
|
20230726,121800,144255185,463,463,463,463,216
|
|
20230726,121700,144155177,462,462,462,462,150
|
|
20230726,121600,144085877,462,462,462,462,100
|
|
20230726,121500,144039677,463,463,463,463,519
|
|
20230726,121400,143799380,464,464,464,464,0
|
|
20230726,121300,143799380,464,464,464,464,3
|
|
20230726,121200,143797988,464,464,464,464,20
|
|
20230726,121100,143788708,463,463,463,463,1
|
|
20230726,121000,143788245,462,463,463,462,1000
|
|
20230726,120900,143325483,462,462,462,462,1000
|
|
20230726,120800,142863483,462,462,462,462,3071
|
|
20230726,120700,141444681,464,464,464,464,1000
|
|
20230726,120600,140980681,463,463,463,463,1230
|
|
20230726,120500,140411191,464,465,465,464,196
|
|
20230726,120400,140320246,465,465,465,465,1
|
|
20230726,120300,140319781,465,465,465,465,10
|
|
20230726,120200,140315131,466,467,467,466,20
|
|
20230726,120100,140305801,467,467,467,467,1
|
|
20230726,120000,140305334,467,467,467,467,1
|
|
20230726,115900,140304867,467,467,467,467,2
|
|
20230726,115800,140303933,467,467,467,467,0
|
|
20230726,115700,140303933,467,467,467,467,1
|
|
20230726,115600,140303466,467,467,467,467,0
|
|
20230726,115500,140303466,467,467,467,467,1
|
|
20230726,115400,140302999,467,467,467,467,0
|
|
20230726,115300,140302999,467,467,467,467,1
|
|
20230726,115200,140302532,467,467,467,467,0
|
|
20230726,115100,140302532,467,467,467,467,1
|
|
20230726,115000,140302065,463,465,465,463,593
|
|
20230726,114900,140027480,463,465,465,463,356
|
|
20230726,114800,139862587,464,464,464,464,6
|
|
20230726,114700,139859803,465,465,465,465,6
|
|
20230726,114600,139857013,466,466,466,466,100
|
|
20230726,114500,139810413,466,468,468,466,66
|
|
20230726,114400,139779655,468,468,468,468,0
|
|
20230726,114300,139779655,468,468,468,468,15
|
|
20230726,114200,139772635,468,466,468,466,11
|
|
20230726,114100,139767489,463,464,465,463,332
|
|
20230726,114000,139613668,469,468,469,468,1417
|
|
20230726,113900,138950096,469,469,469,469,11
|
|
20230726,113800,138944937,469,469,469,469,3
|
|
20230726,113700,138943530,469,469,469,469,50
|
|
20230726,113600,138920080,469,469,469,469,2
|
|
20230726,113500,138919142,468,471,471,461,9976
|
|
20230726,113400,134304676,465,471,471,465,6720
|
|
20230726,113300,131173354,471,468,471,468,10
|
|
20230726,113200,131168655,470,470,470,470,1
|
|
20230726,113100,131168185,470,470,470,470,0
|
|
20230726,113000,131168185,470,470,470,470,1
|
|
20230726,112900,131167715,467,467,467,467,0
|
|
20230726,112800,131167715,467,469,469,467,211
|
|
20230726,112700,131069176,467,468,468,467,3782
|
|
20230726,112600,129299451,471,469,471,469,2
|
|
20230726,112500,129298511,469,468,469,468,2145
|
|
20230726,112400,128293183,469,469,469,469,2
|
|
20230726,112300,128292245,468,468,468,468,0
|
|
20230726,112200,128292245,468,471,471,468,3
|
|
20230726,112100,128290838,467,466,467,466,314
|
|
20230726,112000,128144410,467,467,467,467,0
|
|
20230726,111900,128144410,467,466,467,466,27
|
|
20230726,111800,128131803,467,467,467,467,12
|
|
20230726,111700,128126199,467,467,467,467,3
|
|
20230726,111600,128124798,468,467,468,467,322
|
|
20230726,111500,127974414,467,466,467,466,4
|
|
20230726,111400,127972549,467,467,467,466,7
|
|
20230726,111300,127969284,467,467,467,467,156
|
|
20230726,111200,127896432,468,468,468,468,0
|
|
20230726,111100,127896432,468,467,468,467,9
|
|
20230726,111000,127892221,467,467,467,467,48
|
|
20230726,110900,127869805,467,466,467,466,182
|
|
20230726,110800,127784812,465,467,467,465,1268
|
|
20230726,110700,127195080,467,472,472,467,1147
|
|
20230726,110600,126659119,469,469,469,469,500
|
|
20230726,110500,126424619,474,474,474,474,22
|
|
20230726,110400,126414191,475,475,475,475,100
|
|
20230726,110300,126366691,477,470,477,470,1001
|
|
20230726,110200,125889221,470,470,470,470,0
|
|
20230726,110100,125889221,470,476,476,470,6
|
|
20230726,110000,125886395,477,469,477,469,10000
|
|
20230726,105900,121118425,469,469,469,469,0
|
|
20230726,105800,121118425,469,469,469,469,101
|
|
20230726,105700,121071056,470,469,470,469,111
|
|
20230726,105600,121018887,472,471,472,470,118
|
|
20230726,105500,120963408,471,471,471,471,48
|
|
20230726,105400,120940800,471,469,475,469,84
|
|
20230726,105300,120901323,469,469,469,469,1200
|
|
20230726,105200,120338523,469,467,469,466,325
|
|
20230726,105100,120186755,467,465,467,465,1006
|
|
20230726,105000,119718953,465,465,466,465,15934
|
|
20230726,104900,112304594,465,464,465,464,1184
|
|
20230726,104800,111755129,465,465,466,465,448
|
|
20230726,104700,111546808,465,465,465,464,1087
|
|
20230726,104600,111042352,464,467,467,464,1399
|
|
20230726,104500,110392170,468,468,468,468,0
|
|
20230726,104400,110392170,468,468,468,468,106
|
|
20230726,104300,110342562,468,465,468,463,2051
|
|
20230726,104200,109390909,464,462,464,462,1913
|
|
20230726,104100,108504183,461,467,467,461,8190
|
|
20230726,104000,104702634,467,470,470,467,2
|
|
20230726,103900,104701697,467,469,469,467,30379
|
|
20230726,103800,90489030,470,469,470,469,2700
|
|
20230726,103700,89221730,472,470,472,469,1703
|
|
20230726,103600,88421317,472,472,472,472,100
|
|
20230726,103500,88374117,469,469,472,469,2175
|
|
20230726,103400,87353522,469,472,472,469,10614
|
|
20230726,103300,82373687,471,472,472,470,35
|
|
20230726,103200,82357216,470,470,470,470,0
|
|
20230726,103100,82357216,470,469,470,469,8817
|
|
20230726,103000,78220045,469,471,471,469,83
|
|
20230726,102900,78181113,470,470,471,470,582
|
|
20230726,102800,77907572,470,470,471,470,103
|
|
20230726,102700,77859141,473,472,473,472,146
|
|
20230726,102600,77790228,472,474,474,472,564
|
|
20230726,102500,77523802,474,471,474,471,2
|
|
20230726,102400,77522857,471,472,472,471,12
|
|
20230726,102300,77517204,474,474,474,470,1202
|
|
20230726,102200,76951591,475,477,477,470,39104
|
|
20230726,102100,58511107,478,478,478,478,3
|
|
20230726,102000,58509673,478,478,478,478,0
|
|
20230726,101900,58509673,478,478,478,478,1
|
|
20230726,101800,58509195,476,478,478,476,211
|
|
20230726,101700,58408757,478,478,478,478,62
|
|
20230726,101600,58379121,478,478,478,478,1
|
|
20230726,101500,58378643,478,478,478,478,0
|
|
20230726,101400,58378643,478,476,478,476,91
|
|
20230726,101300,58335325,476,476,476,476,0
|
|
20230726,101200,58335325,476,477,477,476,107
|
|
20230726,101100,58284392,476,475,477,475,13
|
|
20230726,101000,58278204,475,475,477,475,3101
|
|
20230726,100900,56805227,475,477,477,475,11
|
|
20230726,100800,56799988,475,476,477,475,1746
|
|
20230726,100700,55967617,475,474,475,474,14
|
|
20230726,100600,55960970,474,475,476,474,5053
|
|
20230726,100500,53564745,476,478,478,476,67
|
|
20230726,100400,53532817,479,479,479,479,188
|
|
20230726,100300,53442765,479,476,479,476,4
|
|
20230726,100200,53440852,479,478,479,474,3093
|
|
20230726,100100,51969693,477,476,479,476,412
|
|
20230726,100000,51772948,479,476,479,475,4761
|
|
20230726,095900,49511389,476,477,477,476,3170
|
|
20230726,095800,48002106,479,479,479,479,1
|
|
20230726,095700,48001627,478,477,478,477,102
|
|
20230726,095600,47952971,477,477,477,477,122
|
|
20230726,095500,47894777,479,477,479,477,122
|
|
20230726,095400,47836475,477,477,477,477,102
|
|
20230726,095300,47787821,478,480,480,477,76
|
|
20230726,095200,47751558,477,479,479,477,506
|
|
20230726,095100,47509187,480,480,480,480,1000
|
|
20230726,095000,47029187,480,479,480,479,400
|
|
20230726,094900,46837225,479,479,479,477,1206
|
|
20230726,094800,46259555,476,478,478,476,5
|
|
20230726,094700,46257168,479,479,480,479,2818
|
|
20230726,094600,44905845,480,479,480,479,1088
|
|
20230726,094500,44384692,479,478,479,478,2426
|
|
20230726,094400,43223727,478,477,478,475,5852
|
|
20230726,094300,40444019,475,476,479,475,6275
|
|
20230726,094200,37462100,476,476,476,476,1000
|
|
20230726,094100,36986100,476,480,480,476,201
|
|
20230726,094000,36889806,480,480,480,480,55
|
|
20230726,093900,36863406,480,480,480,476,6245
|
|
20230726,093800,33883914,480,480,480,480,513
|
|
20230726,093700,33637674,480,480,480,480,101
|
|
20230726,093600,33589194,479,478,479,478,408
|
|
20230726,093500,33393763,479,480,480,478,315
|
|
20230726,093400,33243076,480,480,480,478,11
|
|
20230726,093300,33237798,480,480,480,480,296
|
|
20230726,093200,33095718,480,480,480,479,147
|
|
20230726,093100,33025295,480,480,480,479,170
|
|
20230726,093000,32943829,479,479,479,479,20
|
|
20230726,092900,32934249,480,479,480,479,23
|
|
20230726,092800,32923210,480,477,480,476,2241
|
|
20230726,092700,31853935,477,479,479,477,6755
|
|
20230726,092600,28631770,478,478,479,478,2257
|
|
20230726,092500,27552922,478,479,479,478,2182
|
|
20230726,092400,26507795,480,480,480,480,43
|
|
20230726,092300,26487155,480,480,480,479,67
|
|
20230726,092200,26455025,480,482,482,480,1302
|
|
20230726,092100,25830062,480,481,481,480,1005
|
|
20230726,092000,25347457,482,483,483,482,175
|
|
20230726,091900,25262967,483,483,483,483,128
|
|
20230726,091800,25201143,483,486,486,483,1660
|
|
20230726,091700,24399210,486,486,486,486,176
|
|
20230726,091600,24313674,486,486,486,486,3
|
|
20230726,091500,24312216,486,485,487,485,413
|
|
20230726,091400,24111507,488,479,488,479,108
|
|
20230726,091300,24059766,490,479,491,478,1630
|
|
20230726,091200,23278343,479,483,483,479,2289
|
|
20230726,091100,22178692,484,483,484,482,1106
|
|
20230726,091000,21644588,483,481,483,481,2804
|
|
20230726,090900,20290646,481,480,481,476,2467
|
|
20230726,090800,19112871,476,480,480,476,5996
|
|
20230726,090700,16236820,480,483,483,480,2310
|
|
20230726,090600,15123862,484,487,487,484,1457
|
|
20230726,090500,14417098,487,487,487,486,5620
|
|
20230726,090400,11680314,487,492,492,487,11120
|
|
20230726,090300,6264748,492,489,492,488,1079
|
|
20230726,090200,5737129,489,493,494,489,2540
|
|
20230726,090100,4494861,494,498,498,494,1134
|
|
20230726,090000,3932634,498,497,498,497,7302
|