590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184700,167289662,487,487,487,487,4160
|
|
20230727,184600,167289662,487,487,487,487,0
|
|
20230727,184500,167289662,487,487,487,487,0
|
|
20230727,184400,167289662,487,487,487,487,0
|
|
20230727,184300,167289662,487,487,487,487,0
|
|
20230727,184200,167289662,487,487,487,487,0
|
|
20230727,184100,167289662,487,487,487,487,0
|
|
20230727,184000,167289662,487,487,487,487,0
|
|
20230727,183900,167289662,487,487,487,487,0
|
|
20230727,183800,167289662,487,487,487,487,0
|
|
20230727,183700,167289662,487,487,487,487,0
|
|
20230727,183600,167289662,487,487,487,487,0
|
|
20230727,183500,167289662,487,487,487,487,0
|
|
20230727,183400,167289662,487,487,487,487,0
|
|
20230727,183300,167289662,487,487,487,487,0
|
|
20230727,183200,167289662,487,487,487,487,0
|
|
20230727,183100,167289662,487,487,487,487,0
|
|
20230727,183000,167289662,487,487,487,487,0
|
|
20230727,182900,167289662,487,487,487,487,0
|
|
20230727,182800,167289662,487,487,487,487,0
|
|
20230727,182700,167289662,487,487,487,487,0
|
|
20230727,182600,167289662,487,487,487,487,0
|
|
20230727,182500,167289662,487,487,487,487,0
|
|
20230727,182400,167289662,487,487,487,487,0
|
|
20230727,182300,167289662,487,487,487,487,0
|
|
20230727,182200,167289662,487,487,487,487,0
|
|
20230727,182100,167289662,487,487,487,487,0
|
|
20230727,182000,167289662,487,487,487,487,0
|
|
20230727,181900,167289662,487,487,487,487,0
|
|
20230727,181800,167289662,487,487,487,487,0
|
|
20230727,181700,167289662,487,487,487,487,4160
|
|
20230727,181600,167289662,487,487,487,487,0
|
|
20230727,181500,167289662,487,487,487,487,0
|
|
20230727,181400,167289662,487,487,487,487,0
|
|
20230727,181300,167289662,487,487,487,487,0
|
|
20230727,181200,167289662,487,487,487,487,0
|
|
20230727,181100,167289662,487,487,487,487,0
|
|
20230727,181000,167289662,487,487,487,487,0
|
|
20230727,180900,167289662,487,487,487,487,0
|
|
20230727,180800,167289662,487,487,487,487,0
|
|
20230727,180700,167289662,487,487,487,487,0
|
|
20230727,180600,167289662,487,487,487,487,0
|
|
20230727,180500,167289662,487,487,487,487,0
|
|
20230727,180400,167289662,487,487,487,487,0
|
|
20230727,180300,167289662,487,487,487,487,0
|
|
20230727,180200,167289662,487,487,487,487,0
|
|
20230727,180100,167289662,487,487,487,487,0
|
|
20230727,180000,167289662,487,487,487,487,0
|
|
20230727,175900,167289662,487,487,487,487,0
|
|
20230727,175800,167289662,487,487,487,487,0
|
|
20230727,175700,167289662,487,487,487,487,0
|
|
20230727,175600,167289662,487,487,487,487,0
|
|
20230727,175500,167289662,487,487,487,487,0
|
|
20230727,175400,167289662,487,487,487,487,0
|
|
20230727,175300,167289662,487,487,487,487,0
|
|
20230727,175200,167289662,487,487,487,487,0
|
|
20230727,175100,167289662,487,487,487,487,0
|
|
20230727,175000,167289662,487,487,487,487,0
|
|
20230727,174900,167289662,487,487,487,487,0
|
|
20230727,174800,167289662,487,487,487,487,0
|
|
20230727,174700,167289662,487,487,487,487,4160
|
|
20230727,174600,167289662,487,487,487,487,0
|
|
20230727,174500,167289662,487,487,487,487,0
|
|
20230727,174400,167289662,487,487,487,487,0
|
|
20230727,174300,167289662,487,487,487,487,0
|
|
20230727,174200,167289662,487,487,487,487,0
|
|
20230727,174100,167289662,487,487,487,487,0
|
|
20230727,174000,167289662,487,487,487,487,0
|
|
20230727,173900,167289662,487,487,487,487,0
|
|
20230727,173800,167289662,487,487,487,487,0
|
|
20230727,173700,167289662,487,487,487,487,0
|
|
20230727,173600,167289662,487,487,487,487,0
|
|
20230727,173500,167289662,487,487,487,487,0
|
|
20230727,173400,167289662,487,487,487,487,0
|
|
20230727,173300,167289662,487,487,487,487,0
|
|
20230727,173200,167289662,487,487,487,487,0
|
|
20230727,173100,167289662,487,487,487,487,0
|
|
20230727,173000,167289662,487,487,487,487,0
|
|
20230727,172900,167289662,487,487,487,487,0
|
|
20230727,172800,167289662,487,487,487,487,0
|
|
20230727,172700,167289662,487,487,487,487,0
|
|
20230727,172600,167289662,487,487,487,487,0
|
|
20230727,172500,167289662,487,487,487,487,0
|
|
20230727,172400,167289662,487,487,487,487,0
|
|
20230727,172300,167289662,487,487,487,487,0
|
|
20230727,172200,167289662,487,487,487,487,0
|
|
20230727,172100,167289662,487,487,487,487,0
|
|
20230727,172000,167289662,487,487,487,487,0
|
|
20230727,171900,167289662,487,487,487,487,0
|
|
20230727,171800,167289662,487,487,487,487,0
|
|
20230727,171700,167289662,487,487,487,487,4160
|
|
20230727,171600,167289662,487,487,487,487,0
|
|
20230727,171500,167289662,487,487,487,487,0
|
|
20230727,171400,167289662,487,487,487,487,0
|
|
20230727,171300,167289662,487,487,487,487,0
|
|
20230727,171200,167289662,487,487,487,487,0
|
|
20230727,171100,167289662,487,487,487,487,0
|
|
20230727,171000,167289662,487,487,487,487,0
|
|
20230727,170900,167289662,487,487,487,487,0
|
|
20230727,170800,167289662,487,487,487,487,0
|
|
20230727,170700,167289662,487,487,487,487,0
|
|
20230727,170600,167289662,487,487,487,487,0
|
|
20230727,170500,167289662,487,487,487,487,0
|
|
20230727,170400,167289662,487,487,487,487,0
|
|
20230727,170300,167289662,487,487,487,487,0
|
|
20230727,170200,167289662,487,487,487,487,0
|
|
20230727,170100,167289662,487,487,487,487,0
|
|
20230727,170000,167289662,487,487,487,487,0
|
|
20230727,165900,167289662,487,487,487,487,0
|
|
20230727,165800,167289662,487,487,487,487,0
|
|
20230727,165700,167289662,487,487,487,487,0
|
|
20230727,165600,167289662,487,487,487,487,0
|
|
20230727,165500,167289662,487,487,487,487,0
|
|
20230727,165400,167289662,487,487,487,487,0
|
|
20230727,165300,167289662,487,487,487,487,0
|
|
20230727,165200,167289662,487,487,487,487,0
|
|
20230727,165100,167289662,487,487,487,487,0
|
|
20230727,165000,167289662,487,487,487,487,0
|
|
20230727,164900,167289662,487,487,487,487,0
|
|
20230727,164800,167289662,487,487,487,487,0
|
|
20230727,164700,167289662,487,487,487,487,4160
|
|
20230727,164600,167289662,487,487,487,487,0
|
|
20230727,164500,167289662,487,487,487,487,0
|
|
20230727,164400,167289662,487,487,487,487,0
|
|
20230727,164300,167289662,487,487,487,487,0
|
|
20230727,164200,167289662,487,487,487,487,0
|
|
20230727,164100,167289662,487,487,487,487,0
|
|
20230727,164000,167289662,487,487,487,487,0
|
|
20230727,163900,167289662,487,487,487,487,0
|
|
20230727,163800,167289662,487,487,487,487,0
|
|
20230727,163700,167289662,487,487,487,487,0
|
|
20230727,163600,167289662,487,487,487,487,0
|
|
20230727,163500,167289662,487,487,487,487,0
|
|
20230727,163400,167289662,487,487,487,487,0
|
|
20230727,163300,167289662,487,487,487,487,0
|
|
20230727,163200,167289662,487,487,487,487,0
|
|
20230727,163100,167289662,487,487,487,487,0
|
|
20230727,163000,167289662,487,487,487,487,0
|
|
20230727,162900,167289662,487,487,487,487,0
|
|
20230727,162800,167289662,487,487,487,487,0
|
|
20230727,162700,167289662,487,487,487,487,0
|
|
20230727,162600,167289662,487,487,487,487,0
|
|
20230727,162500,167289662,487,487,487,487,0
|
|
20230727,162400,167289662,487,487,487,487,0
|
|
20230727,162300,167289662,487,487,487,487,0
|
|
20230727,162200,167289662,487,487,487,487,0
|
|
20230727,162100,167289662,487,487,487,487,0
|
|
20230727,162000,167289662,487,487,487,487,0
|
|
20230727,161900,167289662,487,487,487,487,0
|
|
20230727,161800,167289662,487,487,487,487,0
|
|
20230727,161700,167289662,487,487,487,487,4160
|
|
20230727,161600,167289662,487,487,487,487,0
|
|
20230727,161500,167289662,487,487,487,487,0
|
|
20230727,161400,167289662,487,487,487,487,0
|
|
20230727,161300,167289662,487,487,487,487,0
|
|
20230727,161200,167289662,487,487,487,487,0
|
|
20230727,161100,167289662,487,487,487,487,0
|
|
20230727,161000,167289662,487,487,487,487,0
|
|
20230727,160900,167289662,487,487,487,487,0
|
|
20230727,160800,167289662,487,487,487,487,0
|
|
20230727,160700,167289662,487,487,487,487,0
|
|
20230727,160600,167289662,487,487,487,487,0
|
|
20230727,160500,167289662,487,487,487,487,0
|
|
20230727,160400,167289662,487,487,487,487,0
|
|
20230727,160300,167289662,487,487,487,487,0
|
|
20230727,160200,167289662,487,487,487,487,0
|
|
20230727,160100,167289662,487,487,487,487,0
|
|
20230727,160000,167289662,487,487,487,487,0
|
|
20230727,155900,167289662,487,487,487,487,0
|
|
20230727,155800,167289662,487,487,487,487,0
|
|
20230727,155700,167289662,487,487,487,487,0
|
|
20230727,155600,167289662,487,487,487,487,0
|
|
20230727,155500,167289662,487,487,487,487,0
|
|
20230727,155400,167289662,487,487,487,487,0
|
|
20230727,155300,167289662,487,487,487,487,0
|
|
20230727,155200,167289662,487,487,487,487,0
|
|
20230727,155100,167289662,487,487,487,487,0
|
|
20230727,155000,167289662,487,487,487,487,0
|
|
20230727,154900,167289662,487,487,487,487,0
|
|
20230727,154800,167289662,487,487,487,487,0
|
|
20230727,154700,167289662,487,487,487,487,4160
|
|
20230727,154600,167289662,487,487,487,487,0
|
|
20230727,154500,167289662,487,487,487,487,0
|
|
20230727,154400,167289662,487,487,487,487,0
|
|
20230727,154300,167289662,487,487,487,487,0
|
|
20230727,154200,167289662,487,487,487,487,0
|
|
20230727,154100,167289662,487,487,487,487,0
|
|
20230727,154000,167289662,487,487,487,487,0
|
|
20230727,153900,167289662,487,487,487,487,0
|
|
20230727,153800,167289662,487,487,487,487,0
|
|
20230727,153700,167289662,487,487,487,487,0
|
|
20230727,153600,167289662,487,487,487,487,0
|
|
20230727,153500,167289662,487,487,487,487,0
|
|
20230727,153400,167289662,487,487,487,487,0
|
|
20230727,153300,167289662,487,487,487,487,0
|
|
20230727,153200,167289662,487,487,487,487,0
|
|
20230727,153100,167289662,487,487,487,487,0
|
|
20230727,153000,167289662,487,487,487,487,4160
|
|
20230727,152900,165263742,487,487,487,487,0
|
|
20230727,152800,165263742,487,487,487,487,0
|
|
20230727,152700,165263742,487,487,487,487,0
|
|
20230727,152600,165263742,487,487,487,487,0
|
|
20230727,152500,165263742,487,487,487,487,0
|
|
20230727,152400,165263742,487,487,487,487,0
|
|
20230727,152300,165263742,487,487,487,487,0
|
|
20230727,152200,165263742,487,487,487,487,0
|
|
20230727,152100,165263742,487,487,487,487,0
|
|
20230727,152000,165263742,487,487,487,487,0
|
|
20230727,151900,165263742,487,487,487,487,0
|
|
20230727,151800,165263742,487,489,489,487,3210
|
|
20230727,151700,163698590,489,489,489,489,0
|
|
20230727,151600,163698590,489,489,489,489,3
|
|
20230727,151500,163697123,490,490,490,490,2
|
|
20230727,151400,163696143,490,490,490,490,153
|
|
20230727,151300,163621173,489,489,489,489,0
|
|
20230727,151200,163621173,489,489,489,489,0
|
|
20230727,151100,163621173,489,489,489,489,0
|
|
20230727,151000,163621173,489,489,489,489,0
|
|
20230727,150900,163621173,489,489,489,489,0
|
|
20230727,150800,163621173,489,489,489,489,0
|
|
20230727,150700,163621173,489,492,492,489,1502
|
|
20230727,150600,162886692,492,492,492,492,0
|
|
20230727,150500,162886692,492,492,492,492,0
|
|
20230727,150400,162886692,492,492,492,492,0
|
|
20230727,150300,162886692,492,492,492,492,5
|
|
20230727,150200,162884232,493,493,493,493,5654
|
|
20230727,150100,160096810,493,493,493,493,0
|
|
20230727,150000,160096810,493,493,493,493,10
|
|
20230727,145900,160091880,489,489,489,489,0
|
|
20230727,145800,160091880,489,489,489,489,0
|
|
20230727,145700,160091880,489,489,489,489,0
|
|
20230727,145600,160091880,489,489,489,489,9
|
|
20230727,145500,160087479,493,493,493,493,0
|
|
20230727,145400,160087479,493,493,493,493,0
|
|
20230727,145300,160087479,493,493,493,493,0
|
|
20230727,145200,160087479,493,493,493,493,3
|
|
20230727,145100,160086000,489,489,489,489,50
|
|
20230727,145000,160061550,489,493,493,489,4251
|
|
20230727,144900,157981362,493,493,493,493,250
|
|
20230727,144800,157858112,493,493,493,493,0
|
|
20230727,144700,157858112,493,493,493,493,0
|
|
20230727,144600,157858112,493,493,493,493,2
|
|
20230727,144500,157857126,494,494,494,494,0
|
|
20230727,144400,157857126,494,494,494,494,0
|
|
20230727,144300,157857126,494,491,494,490,51
|
|
20230727,144200,157832083,491,491,491,491,1
|
|
20230727,144100,157831592,495,495,495,495,500
|
|
20230727,144000,157584092,496,496,496,496,0
|
|
20230727,143900,157584092,496,496,496,496,0
|
|
20230727,143800,157584092,496,496,496,496,0
|
|
20230727,143700,157584092,496,496,496,496,0
|
|
20230727,143600,157584092,496,496,496,496,0
|
|
20230727,143500,157584092,496,493,496,493,61
|
|
20230727,143400,157553905,493,493,493,493,998
|
|
20230727,143300,157061891,493,493,493,493,0
|
|
20230727,143200,157061891,493,493,493,493,0
|
|
20230727,143100,157061891,493,493,493,493,0
|
|
20230727,143000,157061891,493,493,493,493,0
|
|
20230727,142900,157061891,493,493,493,493,14
|
|
20230727,142800,157054989,493,493,493,493,0
|
|
20230727,142700,157054989,493,493,493,493,0
|
|
20230727,142600,157054989,493,493,493,493,0
|
|
20230727,142500,157054989,493,493,493,493,0
|
|
20230727,142400,157054989,493,493,493,493,1000
|
|
20230727,142300,156561989,493,493,493,493,0
|
|
20230727,142200,156561989,493,493,493,493,0
|
|
20230727,142100,156561989,493,493,493,493,0
|
|
20230727,142000,156561989,493,493,493,493,1
|
|
20230727,141900,156561496,490,490,490,490,0
|
|
20230727,141800,156561496,490,490,490,490,0
|
|
20230727,141700,156561496,490,490,490,490,400
|
|
20230727,141600,156365496,490,490,490,490,0
|
|
20230727,141500,156365496,490,490,490,490,0
|
|
20230727,141400,156365496,490,491,491,490,1900
|
|
20230727,141300,155434396,493,493,493,493,0
|
|
20230727,141200,155434396,493,493,493,493,10
|
|
20230727,141100,155429466,493,493,493,492,50
|
|
20230727,141000,155404836,492,492,492,492,784
|
|
20230727,140900,155019108,493,493,493,493,0
|
|
20230727,140800,155019108,493,493,493,493,0
|
|
20230727,140700,155019108,493,493,493,493,0
|
|
20230727,140600,155019108,493,493,493,493,0
|
|
20230727,140500,155019108,493,491,493,491,3567
|
|
20230727,140400,153267703,490,489,490,489,21047
|
|
20230727,140300,142955166,490,490,490,490,0
|
|
20230727,140200,142955166,490,490,490,490,0
|
|
20230727,140100,142955166,490,490,490,490,0
|
|
20230727,140000,142955166,490,490,490,490,0
|
|
20230727,135900,142955166,490,490,490,490,0
|
|
20230727,135800,142955166,490,490,490,490,0
|
|
20230727,135700,142955166,490,490,490,490,0
|
|
20230727,135600,142955166,490,490,490,490,0
|
|
20230727,135500,142955166,490,490,490,490,0
|
|
20230727,135400,142955166,490,490,490,490,0
|
|
20230727,135300,142955166,490,490,490,490,1242
|
|
20230727,135200,142346586,490,490,490,490,0
|
|
20230727,135100,142346586,490,490,490,490,2
|
|
20230727,135000,142345606,490,490,490,490,0
|
|
20230727,134900,142345606,490,490,490,490,0
|
|
20230727,134800,142345606,490,490,490,490,0
|
|
20230727,134700,142345606,490,490,490,490,52
|
|
20230727,134600,142320126,490,490,490,490,0
|
|
20230727,134500,142320126,490,490,490,490,200
|
|
20230727,134400,142222126,490,490,490,490,0
|
|
20230727,134300,142222126,490,490,490,490,0
|
|
20230727,134200,142222126,490,490,490,490,0
|
|
20230727,134100,142222126,490,490,490,490,0
|
|
20230727,134000,142222126,490,490,490,490,0
|
|
20230727,133900,142222126,490,490,490,490,0
|
|
20230727,133800,142222126,490,490,490,490,0
|
|
20230727,133700,142222126,490,490,490,490,0
|
|
20230727,133600,142222126,490,490,490,490,0
|
|
20230727,133500,142222126,490,490,490,490,0
|
|
20230727,133400,142222126,490,490,490,490,1
|
|
20230727,133300,142221636,486,486,486,486,0
|
|
20230727,133200,142221636,486,486,486,486,250
|
|
20230727,133100,142100136,486,490,490,486,5001
|
|
20230727,133000,139669071,490,490,490,490,0
|
|
20230727,132900,139669071,490,490,490,490,0
|
|
20230727,132800,139669071,490,490,490,490,0
|
|
20230727,132700,139669071,490,490,490,490,0
|
|
20230727,132600,139669071,490,490,490,490,0
|
|
20230727,132500,139669071,490,490,490,490,0
|
|
20230727,132400,139669071,490,490,490,490,0
|
|
20230727,132300,139669071,490,490,490,490,0
|
|
20230727,132200,139669071,490,490,490,490,735
|
|
20230727,132100,139308921,489,489,489,489,1148
|
|
20230727,132000,138747549,487,487,487,487,1
|
|
20230727,131900,138747062,487,487,487,487,0
|
|
20230727,131800,138747062,487,487,487,487,0
|
|
20230727,131700,138747062,487,487,487,487,0
|
|
20230727,131600,138747062,487,487,487,487,0
|
|
20230727,131500,138747062,487,487,487,487,0
|
|
20230727,131400,138747062,487,487,487,487,0
|
|
20230727,131300,138747062,487,487,487,487,0
|
|
20230727,131200,138747062,487,487,487,487,1
|
|
20230727,131100,138746575,490,490,490,490,0
|
|
20230727,131000,138746575,490,488,490,488,220
|
|
20230727,130900,138638935,487,487,487,487,0
|
|
20230727,130800,138638935,487,487,487,487,0
|
|
20230727,130700,138638935,487,487,487,487,0
|
|
20230727,130600,138638935,487,487,487,487,0
|
|
20230727,130500,138638935,487,487,487,487,0
|
|
20230727,130400,138638935,487,487,487,487,13
|
|
20230727,130300,138632604,486,486,486,486,0
|
|
20230727,130200,138632604,486,486,486,486,0
|
|
20230727,130100,138632604,486,486,486,486,0
|
|
20230727,130000,138632604,486,486,486,486,0
|
|
20230727,125900,138632604,486,486,486,486,0
|
|
20230727,125800,138632604,486,486,486,486,0
|
|
20230727,125700,138632604,486,486,486,486,0
|
|
20230727,125600,138632604,486,486,486,486,19
|
|
20230727,125500,138623370,486,486,486,486,53
|
|
20230727,125400,138597612,486,486,486,486,0
|
|
20230727,125300,138597612,486,486,486,486,20
|
|
20230727,125200,138587892,488,488,488,488,0
|
|
20230727,125100,138587892,488,488,488,488,5
|
|
20230727,125000,138585452,486,486,486,486,0
|
|
20230727,124900,138585452,486,486,486,486,0
|
|
20230727,124800,138585452,486,486,486,486,0
|
|
20230727,124700,138585452,486,486,486,486,0
|
|
20230727,124600,138585452,486,486,486,486,0
|
|
20230727,124500,138585452,486,486,486,486,1
|
|
20230727,124400,138584966,485,485,485,485,0
|
|
20230727,124300,138584966,485,485,485,485,1000
|
|
20230727,124200,138099966,485,485,485,485,0
|
|
20230727,124100,138099966,485,485,485,485,0
|
|
20230727,124000,138099966,485,485,485,485,0
|
|
20230727,123900,138099966,485,486,486,485,1000
|
|
20230727,123800,137614883,485,485,485,485,0
|
|
20230727,123700,137614883,485,485,485,485,1254
|
|
20230727,123600,137006693,485,485,485,485,0
|
|
20230727,123500,137006693,485,485,485,485,0
|
|
20230727,123400,137006693,485,485,485,485,0
|
|
20230727,123300,137006693,485,486,486,485,10
|
|
20230727,123200,137001834,485,485,485,485,0
|
|
20230727,123100,137001834,485,485,485,485,0
|
|
20230727,123000,137001834,485,487,487,485,2024
|
|
20230727,122900,136019949,487,487,487,487,0
|
|
20230727,122800,136019949,487,490,490,487,3768
|
|
20230727,122700,134176206,491,491,491,491,0
|
|
20230727,122600,134176206,491,491,491,491,100
|
|
20230727,122500,134127106,491,491,491,491,11337
|
|
20230727,122400,128560639,491,491,491,491,0
|
|
20230727,122300,128560639,491,491,491,491,0
|
|
20230727,122200,128560639,491,491,491,491,0
|
|
20230727,122100,128560639,491,491,491,491,134
|
|
20230727,122000,128494845,492,492,492,492,0
|
|
20230727,121900,128494845,492,492,492,492,3667
|
|
20230727,121800,126690681,492,492,492,492,1
|
|
20230727,121700,126690189,492,492,492,492,0
|
|
20230727,121600,126690189,492,492,492,492,1
|
|
20230727,121500,126689697,492,492,492,492,1
|
|
20230727,121400,126689205,492,492,492,492,1
|
|
20230727,121300,126688713,492,492,492,492,1
|
|
20230727,121200,126688221,492,492,492,492,0
|
|
20230727,121100,126688221,492,492,492,492,0
|
|
20230727,121000,126688221,492,492,492,492,2
|
|
20230727,120900,126687237,491,491,491,491,0
|
|
20230727,120800,126687237,491,491,491,491,0
|
|
20230727,120700,126687237,491,491,491,491,30
|
|
20230727,120600,126672507,491,491,491,491,0
|
|
20230727,120500,126672507,491,491,491,491,0
|
|
20230727,120400,126672507,491,491,491,491,0
|
|
20230727,120300,126672507,491,491,491,491,0
|
|
20230727,120200,126672507,491,491,491,491,0
|
|
20230727,120100,126672507,491,491,491,491,1
|
|
20230727,120000,126672016,492,492,492,492,493
|
|
20230727,115900,126429460,492,492,492,492,1002
|
|
20230727,115800,125936476,492,492,492,492,1
|
|
20230727,115700,125935984,491,491,491,491,0
|
|
20230727,115600,125935984,491,492,492,491,1001
|
|
20230727,115500,125444492,492,492,492,492,0
|
|
20230727,115400,125444492,492,492,492,492,1
|
|
20230727,115300,125444000,492,492,492,492,0
|
|
20230727,115200,125444000,492,492,492,492,1
|
|
20230727,115100,125443508,492,492,492,492,0
|
|
20230727,115000,125443508,492,492,492,492,16
|
|
20230727,114900,125435636,492,492,492,492,0
|
|
20230727,114800,125435636,492,492,492,492,1
|
|
20230727,114700,125435144,492,492,492,492,0
|
|
20230727,114600,125435144,492,492,492,492,101
|
|
20230727,114500,125385452,492,492,492,492,0
|
|
20230727,114400,125385452,492,492,492,492,1
|
|
20230727,114300,125384960,491,492,492,491,28
|
|
20230727,114200,125371211,492,491,492,491,387
|
|
20230727,114100,125181193,492,492,492,492,5
|
|
20230727,114000,125178733,492,491,492,491,258
|
|
20230727,113900,125052054,491,493,493,491,2602
|
|
20230727,113800,123772468,493,493,493,493,0
|
|
20230727,113700,123772468,493,493,493,493,1
|
|
20230727,113600,123771975,493,493,493,493,4
|
|
20230727,113500,123770003,493,493,493,493,33
|
|
20230727,113400,123753734,493,493,493,493,4
|
|
20230727,113300,123751762,493,493,493,493,1
|
|
20230727,113200,123751269,492,492,492,492,1
|
|
20230727,113100,123750777,493,493,493,493,1
|
|
20230727,113000,123750284,493,493,493,493,0
|
|
20230727,112900,123750284,493,495,495,493,5756
|
|
20230727,112800,120901066,496,496,496,496,0
|
|
20230727,112700,120901066,496,496,496,496,1
|
|
20230727,112600,120900570,496,496,496,496,0
|
|
20230727,112500,120900570,496,496,496,496,1
|
|
20230727,112400,120900074,496,496,496,496,1
|
|
20230727,112300,120899578,496,496,496,496,1
|
|
20230727,112200,120899082,496,496,496,496,1
|
|
20230727,112100,120898586,496,496,496,496,0
|
|
20230727,112000,120898586,496,496,496,496,21
|
|
20230727,111900,120888170,496,496,496,496,0
|
|
20230727,111800,120888170,496,495,496,495,61
|
|
20230727,111700,120857922,496,496,496,496,0
|
|
20230727,111600,120857922,496,496,496,496,1
|
|
20230727,111500,120857426,495,495,495,495,0
|
|
20230727,111400,120857426,495,496,496,495,64
|
|
20230727,111300,120825745,496,496,496,496,0
|
|
20230727,111200,120825745,496,495,496,495,2
|
|
20230727,111100,120824754,496,496,496,496,1
|
|
20230727,111000,120824258,496,496,496,496,1
|
|
20230727,110900,120823762,495,495,495,495,3
|
|
20230727,110800,120822277,496,496,496,496,1
|
|
20230727,110700,120821781,496,496,496,496,98
|
|
20230727,110600,120773173,496,496,496,496,1
|
|
20230727,110500,120772677,496,496,496,496,10
|
|
20230727,110400,120767717,496,497,497,496,27
|
|
20230727,110300,120754310,497,497,497,497,1
|
|
20230727,110200,120753813,497,497,497,497,1
|
|
20230727,110100,120753316,497,497,497,497,1
|
|
20230727,110000,120752819,497,497,497,497,0
|
|
20230727,105900,120752819,497,497,497,497,0
|
|
20230727,105800,120752819,497,497,497,497,48
|
|
20230727,105700,120728963,497,497,497,497,3
|
|
20230727,105600,120727472,498,498,498,498,5
|
|
20230727,105500,120724982,499,499,499,499,0
|
|
20230727,105400,120724982,499,496,499,496,300
|
|
20230727,105300,120576175,496,496,496,496,151
|
|
20230727,105200,120501279,496,496,496,496,28
|
|
20230727,105100,120487391,496,496,496,496,1
|
|
20230727,105000,120486895,496,496,496,496,0
|
|
20230727,104900,120486895,496,496,496,496,15
|
|
20230727,104800,120479455,496,496,496,496,0
|
|
20230727,104700,120479455,496,496,496,496,4
|
|
20230727,104600,120477471,496,496,496,496,7
|
|
20230727,104500,120473999,496,496,496,496,0
|
|
20230727,104400,120473999,496,496,496,496,1
|
|
20230727,104300,120473503,496,496,496,496,2
|
|
20230727,104200,120472511,496,496,496,496,1
|
|
20230727,104100,120472015,496,498,498,496,22
|
|
20230727,104000,120461081,497,497,497,497,72
|
|
20230727,103900,120425297,497,498,498,493,106
|
|
20230727,103800,120372557,497,497,497,497,3
|
|
20230727,103700,120371066,498,498,498,498,0
|
|
20230727,103600,120371066,498,498,498,498,1
|
|
20230727,103500,120370568,499,499,499,499,0
|
|
20230727,103400,120370568,499,498,499,497,202
|
|
20230727,103300,120269773,497,497,497,497,0
|
|
20230727,103200,120269773,497,498,498,497,221
|
|
20230727,103100,120159935,499,499,499,499,874
|
|
20230727,103000,119723809,499,499,499,499,0
|
|
20230727,102900,119723809,499,499,499,499,0
|
|
20230727,102800,119723809,499,499,499,499,1
|
|
20230727,102700,119723310,500,497,500,497,29002
|
|
20230727,102600,105229399,496,496,496,496,1
|
|
20230727,102500,105228903,496,497,497,496,2
|
|
20230727,102400,105227910,497,497,497,497,300
|
|
20230727,102300,105078810,497,496,497,496,446
|
|
20230727,102200,104857447,496,496,496,496,0
|
|
20230727,102100,104857447,496,496,496,496,556
|
|
20230727,102000,104581671,496,496,496,496,1
|
|
20230727,101900,104581175,497,494,497,494,10000
|
|
20230727,101800,99620825,494,494,494,494,0
|
|
20230727,101700,99620825,494,494,494,494,0
|
|
20230727,101600,99620825,494,494,494,494,504
|
|
20230727,101500,99371849,495,494,495,494,2
|
|
20230727,101400,99370860,494,494,494,494,0
|
|
20230727,101300,99370860,494,496,496,494,313
|
|
20230727,101200,99216212,496,493,496,493,3312
|
|
20230727,101100,97579754,492,490,492,490,13742
|
|
20230727,101000,90833587,489,488,489,488,27488
|
|
20230727,100900,77392034,488,488,488,488,1
|
|
20230727,100800,77391546,488,488,488,488,1
|
|
20230727,100700,77391058,488,488,488,488,0
|
|
20230727,100600,77391058,488,488,488,488,0
|
|
20230727,100500,77391058,488,488,488,488,101
|
|
20230727,100400,77341770,488,488,488,488,0
|
|
20230727,100300,77341770,488,488,488,488,2
|
|
20230727,100200,77340794,489,489,489,489,1
|
|
20230727,100100,77340305,489,489,489,489,0
|
|
20230727,100000,77340305,489,489,489,489,100
|
|
20230727,095900,77291405,486,486,486,486,0
|
|
20230727,095800,77291405,486,486,486,486,10
|
|
20230727,095700,77286545,486,486,486,486,0
|
|
20230727,095600,77286545,486,486,486,486,1
|
|
20230727,095500,77286059,486,485,486,485,223
|
|
20230727,095400,77177903,486,486,486,486,16
|
|
20230727,095300,77170127,486,488,488,486,395
|
|
20230727,095200,76978154,489,489,489,489,1
|
|
20230727,095100,76977665,489,489,489,489,0
|
|
20230727,095000,76977665,489,490,490,489,4175
|
|
20230727,094900,74932522,490,493,493,490,3916
|
|
20230727,094800,73013359,492,490,492,490,8019
|
|
20230727,094700,69084011,493,493,493,493,1012
|
|
20230727,094600,68585095,493,492,493,490,588
|
|
20230727,094500,68296357,493,493,493,493,24
|
|
20230727,094400,68284525,491,491,494,491,14
|
|
20230727,094300,68277615,494,492,494,492,1500
|
|
20230727,094200,67539186,492,490,492,489,31356
|
|
20230727,094100,52185977,489,489,489,488,1194
|
|
20230727,094000,51602143,490,488,490,488,120
|
|
20230727,093900,51543571,488,488,488,486,27
|
|
20230727,093800,51530397,488,488,488,488,22
|
|
20230727,093700,51519661,488,488,488,488,41
|
|
20230727,093600,51499653,490,488,490,488,24
|
|
20230727,093500,51487905,491,491,492,491,367
|
|
20230727,093400,51307685,491,490,492,490,5395
|
|
20230727,093300,48653948,492,491,493,491,311
|
|
20230727,093200,48501070,490,488,493,487,7041
|
|
20230727,093100,45063879,488,488,488,487,147
|
|
20230727,093000,44992144,488,488,488,488,3
|
|
20230727,092900,44990680,486,488,488,486,401
|
|
20230727,092800,44795792,488,488,488,488,201
|
|
20230727,092700,44697704,486,485,486,485,8560
|
|
20230727,092600,40541015,485,483,485,483,10300
|
|
20230727,092500,35564115,485,485,485,485,0
|
|
20230727,092400,35564115,485,485,485,485,9489
|
|
20230727,092300,30961950,485,486,486,485,10628
|
|
20230727,092200,25807170,485,484,485,484,11000
|
|
20230727,092100,20474148,484,484,484,484,5208
|
|
20230727,092000,17953476,483,482,483,481,5768
|
|
20230727,091900,15176333,481,479,481,479,5394
|
|
20230727,091800,12584363,479,479,479,479,0
|
|
20230727,091700,12584363,479,479,479,478,33
|
|
20230727,091600,12568557,479,479,479,479,500
|
|
20230727,091500,12329057,479,479,479,479,0
|
|
20230727,091400,12329057,479,479,479,479,10
|
|
20230727,091300,12324267,479,479,479,479,1000
|
|
20230727,091200,11845267,479,479,479,479,105
|
|
20230727,091100,11794972,479,479,479,479,0
|
|
20230727,091000,11794972,479,478,479,478,251
|
|
20230727,090900,11674993,476,476,476,476,0
|
|
20230727,090800,11674993,476,479,479,476,6
|
|
20230727,090700,11672130,479,481,481,477,4
|
|
20230727,090600,11670216,480,480,480,480,110
|
|
20230727,090500,11617416,482,479,482,479,44
|
|
20230727,090400,11596253,488,488,488,488,0
|
|
20230727,090300,11596253,488,488,488,488,13
|
|
20230727,090200,11589909,476,471,476,471,6030
|
|
20230727,090100,8740388,471,470,471,469,196
|
|
20230727,090000,8648317,469,468,469,468,18479
|