638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193500,404835552,276,276,276,276,42629
|
|
20230720,193400,404835552,276,276,276,276,0
|
|
20230720,193300,404835552,276,276,276,276,0
|
|
20230720,193200,404835552,276,276,276,276,0
|
|
20230720,193100,404835552,276,276,276,276,0
|
|
20230720,193000,404835552,276,276,276,276,0
|
|
20230720,192900,404835552,276,276,276,276,0
|
|
20230720,192800,404835552,276,276,276,276,0
|
|
20230720,192700,404835552,276,276,276,276,0
|
|
20230720,192600,404835552,276,276,276,276,0
|
|
20230720,192500,404835552,276,276,276,276,0
|
|
20230720,192400,404835552,276,276,276,276,0
|
|
20230720,192300,404835552,276,276,276,276,0
|
|
20230720,192200,404835552,276,276,276,276,0
|
|
20230720,192100,404835552,276,276,276,276,0
|
|
20230720,192000,404835552,276,276,276,276,0
|
|
20230720,191900,404835552,276,276,276,276,0
|
|
20230720,191800,404835552,276,276,276,276,0
|
|
20230720,191700,404835552,276,276,276,276,0
|
|
20230720,191600,404835552,276,276,276,276,0
|
|
20230720,191500,404835552,276,276,276,276,0
|
|
20230720,191400,404835552,276,276,276,276,0
|
|
20230720,191300,404835552,276,276,276,276,0
|
|
20230720,191200,404835552,276,276,276,276,0
|
|
20230720,191100,404835552,276,276,276,276,0
|
|
20230720,191000,404835552,276,276,276,276,0
|
|
20230720,190900,404835552,276,276,276,276,0
|
|
20230720,190800,404835552,276,276,276,276,0
|
|
20230720,190700,404835552,276,276,276,276,0
|
|
20230720,190600,404835552,276,276,276,276,0
|
|
20230720,190500,404835552,276,276,276,276,42629
|
|
20230720,190400,404835552,276,276,276,276,0
|
|
20230720,190300,404835552,276,276,276,276,0
|
|
20230720,190200,404835552,276,276,276,276,0
|
|
20230720,190100,404835552,276,276,276,276,0
|
|
20230720,190000,404835552,276,276,276,276,0
|
|
20230720,185900,404835552,276,276,276,276,0
|
|
20230720,185800,404835552,276,276,276,276,0
|
|
20230720,185700,404835552,276,276,276,276,0
|
|
20230720,185600,404835552,276,276,276,276,0
|
|
20230720,185500,404835552,276,276,276,276,0
|
|
20230720,185400,404835552,276,276,276,276,0
|
|
20230720,185300,404835552,276,276,276,276,0
|
|
20230720,185200,404835552,276,276,276,276,0
|
|
20230720,185100,404835552,276,276,276,276,0
|
|
20230720,185000,404835552,276,276,276,276,0
|
|
20230720,184900,404835552,276,276,276,276,0
|
|
20230720,184800,404835552,276,276,276,276,0
|
|
20230720,184700,404835552,276,276,276,276,0
|
|
20230720,184600,404835552,276,276,276,276,0
|
|
20230720,184500,404835552,276,276,276,276,0
|
|
20230720,184400,404835552,276,276,276,276,0
|
|
20230720,184300,404835552,276,276,276,276,0
|
|
20230720,184200,404835552,276,276,276,276,0
|
|
20230720,184100,404835552,276,276,276,276,0
|
|
20230720,184000,404835552,276,276,276,276,0
|
|
20230720,183900,404835552,276,276,276,276,0
|
|
20230720,183800,404835552,276,276,276,276,0
|
|
20230720,183700,404835552,276,276,276,276,0
|
|
20230720,183600,404835552,276,276,276,276,0
|
|
20230720,183500,404835552,276,276,276,276,42629
|
|
20230720,183400,404835552,276,276,276,276,0
|
|
20230720,183300,404835552,276,276,276,276,0
|
|
20230720,183200,404835552,276,276,276,276,0
|
|
20230720,183100,404835552,276,276,276,276,0
|
|
20230720,183000,404835552,276,276,276,276,0
|
|
20230720,182900,404835552,276,276,276,276,0
|
|
20230720,182800,404835552,276,276,276,276,0
|
|
20230720,182700,404835552,276,276,276,276,0
|
|
20230720,182600,404835552,276,276,276,276,0
|
|
20230720,182500,404835552,276,276,276,276,0
|
|
20230720,182400,404835552,276,276,276,276,0
|
|
20230720,182300,404835552,276,276,276,276,0
|
|
20230720,182200,404835552,276,276,276,276,0
|
|
20230720,182100,404835552,276,276,276,276,0
|
|
20230720,182000,404835552,276,276,276,276,0
|
|
20230720,181900,404835552,276,276,276,276,0
|
|
20230720,181800,404835552,276,276,276,276,0
|
|
20230720,181700,404835552,276,276,276,276,0
|
|
20230720,181600,404835552,276,276,276,276,0
|
|
20230720,181500,404835552,276,276,276,276,0
|
|
20230720,181400,404835552,276,276,276,276,0
|
|
20230720,181300,404835552,276,276,276,276,0
|
|
20230720,181200,404835552,276,276,276,276,0
|
|
20230720,181100,404835552,276,276,276,276,0
|
|
20230720,181000,404835552,276,276,276,276,0
|
|
20230720,180900,404835552,276,276,276,276,0
|
|
20230720,180800,404835552,276,276,276,276,0
|
|
20230720,180700,404835552,276,276,276,276,0
|
|
20230720,180600,404835552,276,276,276,276,0
|
|
20230720,180500,404835552,276,276,276,276,42629
|
|
20230720,180400,404835552,276,276,276,276,0
|
|
20230720,180300,404835552,276,276,276,276,0
|
|
20230720,180200,404835552,276,276,276,276,0
|
|
20230720,180100,404835552,276,276,276,276,0
|
|
20230720,180000,404835552,276,276,276,276,0
|
|
20230720,175900,404835552,276,276,276,276,0
|
|
20230720,175800,404835552,276,276,276,276,0
|
|
20230720,175700,404835552,276,276,276,276,0
|
|
20230720,175600,404835552,276,276,276,276,0
|
|
20230720,175500,404835552,276,276,276,276,0
|
|
20230720,175400,404835552,276,276,276,276,0
|
|
20230720,175300,404835552,276,276,276,276,0
|
|
20230720,175200,404835552,276,276,276,276,0
|
|
20230720,175100,404835552,276,276,276,276,0
|
|
20230720,175000,404835552,276,276,276,276,0
|
|
20230720,174900,404835552,276,276,276,276,0
|
|
20230720,174800,404835552,276,276,276,276,0
|
|
20230720,174700,404835552,276,276,276,276,0
|
|
20230720,174600,404835552,276,276,276,276,0
|
|
20230720,174500,404835552,276,276,276,276,0
|
|
20230720,174400,404835552,276,276,276,276,0
|
|
20230720,174300,404835552,276,276,276,276,0
|
|
20230720,174200,404835552,276,276,276,276,0
|
|
20230720,174100,404835552,276,276,276,276,0
|
|
20230720,174000,404835552,276,276,276,276,0
|
|
20230720,173900,404835552,276,276,276,276,0
|
|
20230720,173800,404835552,276,276,276,276,0
|
|
20230720,173700,404835552,276,276,276,276,0
|
|
20230720,173600,404835552,276,276,276,276,0
|
|
20230720,173500,404835552,276,276,276,276,42629
|
|
20230720,173400,404835552,276,276,276,276,0
|
|
20230720,173300,404835552,276,276,276,276,0
|
|
20230720,173200,404835552,276,276,276,276,0
|
|
20230720,173100,404835552,276,276,276,276,0
|
|
20230720,173000,404835552,276,276,276,276,0
|
|
20230720,172900,404835552,276,276,276,276,0
|
|
20230720,172800,404835552,276,276,276,276,0
|
|
20230720,172700,404835552,276,276,276,276,0
|
|
20230720,172600,404835552,276,276,276,276,0
|
|
20230720,172500,404835552,276,276,276,276,0
|
|
20230720,172400,404835552,276,276,276,276,0
|
|
20230720,172300,404835552,276,276,276,276,0
|
|
20230720,172200,404835552,276,276,276,276,0
|
|
20230720,172100,404835552,276,276,276,276,0
|
|
20230720,172000,404835552,276,276,276,276,0
|
|
20230720,171900,404835552,276,276,276,276,0
|
|
20230720,171800,404835552,276,276,276,276,0
|
|
20230720,171700,404835552,276,276,276,276,0
|
|
20230720,171600,404835552,276,276,276,276,0
|
|
20230720,171500,404835552,276,276,276,276,0
|
|
20230720,171400,404835552,276,276,276,276,0
|
|
20230720,171300,404835552,276,276,276,276,0
|
|
20230720,171200,404835552,276,276,276,276,0
|
|
20230720,171100,404835552,276,276,276,276,0
|
|
20230720,171000,404835552,276,276,276,276,0
|
|
20230720,170900,404835552,276,276,276,276,0
|
|
20230720,170800,404835552,276,276,276,276,0
|
|
20230720,170700,404835552,276,276,276,276,0
|
|
20230720,170600,404835552,276,276,276,276,0
|
|
20230720,170500,404835552,276,276,276,276,42629
|
|
20230720,170400,404835552,276,276,276,276,0
|
|
20230720,170300,404835552,276,276,276,276,0
|
|
20230720,170200,404835552,276,276,276,276,0
|
|
20230720,170100,404835552,276,276,276,276,0
|
|
20230720,170000,404835552,276,276,276,276,0
|
|
20230720,165900,404835552,276,276,276,276,0
|
|
20230720,165800,404835552,276,276,276,276,0
|
|
20230720,165700,404835552,276,276,276,276,0
|
|
20230720,165600,404835552,276,276,276,276,0
|
|
20230720,165500,404835552,276,276,276,276,0
|
|
20230720,165400,404835552,276,276,276,276,0
|
|
20230720,165300,404835552,276,276,276,276,0
|
|
20230720,165200,404835552,276,276,276,276,0
|
|
20230720,165100,404835552,276,276,276,276,0
|
|
20230720,165000,404835552,276,276,276,276,0
|
|
20230720,164900,404835552,276,276,276,276,0
|
|
20230720,164800,404835552,276,276,276,276,0
|
|
20230720,164700,404835552,276,276,276,276,0
|
|
20230720,164600,404835552,276,276,276,276,0
|
|
20230720,164500,404835552,276,276,276,276,0
|
|
20230720,164400,404835552,276,276,276,276,0
|
|
20230720,164300,404835552,276,276,276,276,0
|
|
20230720,164200,404835552,276,276,276,276,0
|
|
20230720,164100,404835552,276,276,276,276,0
|
|
20230720,164000,404835552,276,276,276,276,0
|
|
20230720,163900,404835552,276,276,276,276,0
|
|
20230720,163800,404835552,276,276,276,276,0
|
|
20230720,163700,404835552,276,276,276,276,0
|
|
20230720,163600,404835552,276,276,276,276,0
|
|
20230720,163500,404835552,276,276,276,276,42629
|
|
20230720,163400,404835552,276,276,276,276,0
|
|
20230720,163300,404835552,276,276,276,276,0
|
|
20230720,163200,404835552,276,276,276,276,0
|
|
20230720,163100,404835552,276,276,276,276,0
|
|
20230720,163000,404835552,276,276,276,276,0
|
|
20230720,162900,404835552,276,276,276,276,0
|
|
20230720,162800,404835552,276,276,276,276,0
|
|
20230720,162700,404835552,276,276,276,276,0
|
|
20230720,162600,404835552,276,276,276,276,0
|
|
20230720,162500,404835552,276,276,276,276,0
|
|
20230720,162400,404835552,276,276,276,276,0
|
|
20230720,162300,404835552,276,276,276,276,0
|
|
20230720,162200,404835552,276,276,276,276,0
|
|
20230720,162100,404835552,276,276,276,276,0
|
|
20230720,162000,404835552,276,276,276,276,0
|
|
20230720,161900,404835552,276,276,276,276,0
|
|
20230720,161800,404835552,276,276,276,276,0
|
|
20230720,161700,404835552,276,276,276,276,0
|
|
20230720,161600,404835552,276,276,276,276,0
|
|
20230720,161500,404835552,276,276,276,276,0
|
|
20230720,161400,404835552,276,276,276,276,0
|
|
20230720,161300,404835552,276,276,276,276,0
|
|
20230720,161200,404835552,276,276,276,276,0
|
|
20230720,161100,404835552,276,276,276,276,0
|
|
20230720,161000,404835552,276,276,276,276,0
|
|
20230720,160900,404835552,276,276,276,276,0
|
|
20230720,160800,404835552,276,276,276,276,0
|
|
20230720,160700,404835552,276,276,276,276,0
|
|
20230720,160600,404835552,276,276,276,276,0
|
|
20230720,160500,404835552,276,276,276,276,42629
|
|
20230720,160400,404835552,276,276,276,276,0
|
|
20230720,160300,404835552,276,276,276,276,0
|
|
20230720,160200,404835552,276,276,276,276,0
|
|
20230720,160100,404835552,276,276,276,276,0
|
|
20230720,160000,404835552,276,276,276,276,0
|
|
20230720,155900,404835552,276,276,276,276,0
|
|
20230720,155800,404835552,276,276,276,276,0
|
|
20230720,155700,404835552,276,276,276,276,0
|
|
20230720,155600,404835552,276,276,276,276,0
|
|
20230720,155500,404835552,276,276,276,276,0
|
|
20230720,155400,404835552,276,276,276,276,0
|
|
20230720,155300,404835552,276,276,276,276,0
|
|
20230720,155200,404835552,276,276,276,276,0
|
|
20230720,155100,404835552,276,276,276,276,0
|
|
20230720,155000,404835552,276,276,276,276,0
|
|
20230720,154900,404835552,276,276,276,276,0
|
|
20230720,154800,404835552,276,276,276,276,0
|
|
20230720,154700,404835552,276,276,276,276,0
|
|
20230720,154600,404835552,276,276,276,276,0
|
|
20230720,154500,404835552,276,276,276,276,0
|
|
20230720,154400,404835552,276,276,276,276,0
|
|
20230720,154300,404835552,276,276,276,276,0
|
|
20230720,154200,404835552,276,276,276,276,0
|
|
20230720,154100,404835552,276,276,276,276,0
|
|
20230720,154000,404835552,276,276,276,276,0
|
|
20230720,153900,404835552,276,276,276,276,0
|
|
20230720,153800,404835552,276,276,276,276,0
|
|
20230720,153700,404835552,276,276,276,276,0
|
|
20230720,153600,404835552,276,276,276,276,0
|
|
20230720,153500,404835552,276,276,276,276,42629
|
|
20230720,153400,404835552,276,276,276,276,0
|
|
20230720,153300,404835552,276,276,276,276,0
|
|
20230720,153200,404835552,276,276,276,276,0
|
|
20230720,153100,404835552,276,276,276,276,0
|
|
20230720,153000,404835552,276,276,276,276,42629
|
|
20230720,152900,393069948,275,275,275,275,0
|
|
20230720,152800,393069948,275,275,275,275,0
|
|
20230720,152700,393069948,275,275,275,275,0
|
|
20230720,152600,393069948,275,275,275,275,0
|
|
20230720,152500,393069948,275,275,275,275,0
|
|
20230720,152400,393069948,275,275,275,275,0
|
|
20230720,152300,393069948,275,275,275,275,0
|
|
20230720,152200,393069948,275,275,275,275,0
|
|
20230720,152100,393069948,275,275,275,275,0
|
|
20230720,152000,393069948,275,275,275,275,0
|
|
20230720,151900,393069948,275,276,276,275,7595
|
|
20230720,151800,390980943,276,276,276,275,472
|
|
20230720,151700,390851015,276,277,278,275,8244
|
|
20230720,151600,388575498,278,277,278,277,385
|
|
20230720,151500,388468503,277,277,278,276,1138
|
|
20230720,151400,388153498,278,277,278,277,1240
|
|
20230720,151300,387808810,278,278,278,277,102
|
|
20230720,151200,387780456,277,278,278,277,181
|
|
20230720,151100,387730222,278,278,278,277,995
|
|
20230720,151000,387454117,277,278,278,277,1937
|
|
20230720,150900,386916136,278,279,279,277,1372
|
|
20230720,150800,386535613,279,279,279,277,398
|
|
20230720,150700,386424765,279,278,279,277,1264
|
|
20230720,150600,386073240,279,279,279,277,1202
|
|
20230720,150500,385737948,277,278,279,277,737
|
|
20230720,150400,385532743,279,279,279,277,1191
|
|
20230720,150300,385200933,279,279,279,277,531
|
|
20230720,150200,385052955,279,278,279,276,6616
|
|
20230720,150100,383214024,278,278,278,276,477
|
|
20230720,150000,383081796,278,278,278,276,418
|
|
20230720,145900,382965706,278,278,278,278,0
|
|
20230720,145800,382965706,278,277,278,276,1208
|
|
20230720,145700,382630963,277,277,277,277,101
|
|
20230720,145600,382602986,278,278,278,278,1233
|
|
20230720,145500,382260212,278,276,278,276,369
|
|
20230720,145400,382158153,276,278,278,276,525
|
|
20230720,145300,382012723,278,278,278,277,258
|
|
20230720,145200,381941041,278,278,279,277,39168
|
|
20230720,145100,371090717,278,279,279,278,1108
|
|
20230720,145000,370782432,279,279,279,278,861
|
|
20230720,144900,370542314,279,278,279,278,2316
|
|
20230720,144800,369896582,279,278,279,276,697
|
|
20230720,144700,369703265,278,279,279,277,1048
|
|
20230720,144600,369412724,279,279,279,279,16
|
|
20230720,144500,369408260,279,279,279,278,674
|
|
20230720,144400,369220246,279,279,279,277,2611
|
|
20230720,144300,368495726,279,279,280,278,777
|
|
20230720,144200,368279384,278,278,279,278,987
|
|
20230720,144100,368004198,279,279,280,278,7360
|
|
20230720,144000,365945337,280,280,280,279,1528
|
|
20230720,143900,365518681,280,280,280,278,19218
|
|
20230720,143800,360138101,280,278,280,277,25488
|
|
20230720,143700,353024767,278,278,279,276,46458
|
|
20230720,143600,340108364,278,276,278,276,838
|
|
20230720,143500,339875764,278,276,278,276,1001
|
|
20230720,143400,339598744,278,276,278,275,31231
|
|
20230720,143300,330944469,276,275,276,275,4570
|
|
20230720,143200,329683561,276,275,277,275,201
|
|
20230720,143100,329628047,277,275,277,275,7773
|
|
20230720,143000,327482679,276,276,276,275,693
|
|
20230720,142900,327291752,276,275,276,275,510
|
|
20230720,142800,327151163,275,276,276,275,1031
|
|
20230720,142700,326867186,276,276,277,275,2148
|
|
20230720,142600,326274499,276,276,276,275,3776
|
|
20230720,142500,325235697,275,275,276,275,2196
|
|
20230720,142400,324629837,275,276,277,275,2082
|
|
20230720,142300,324055027,277,275,277,274,26632
|
|
20230720,142200,316722305,275,274,275,273,19375
|
|
20230720,142100,311413859,274,273,274,273,933
|
|
20230720,142000,311158769,273,274,274,273,175
|
|
20230720,141900,311110878,274,274,274,274,163
|
|
20230720,141800,311066216,274,274,274,274,2127
|
|
20230720,141700,310483418,274,274,274,273,39
|
|
20230720,141600,310472743,274,273,274,273,4579
|
|
20230720,141500,309222277,274,274,274,273,304
|
|
20230720,141400,309139126,274,273,274,273,464
|
|
20230720,141300,309012163,274,273,274,273,3126
|
|
20230720,141200,308156504,273,273,274,273,1408
|
|
20230720,141100,307771701,274,274,274,273,331
|
|
20230720,141000,307681118,274,273,274,273,488
|
|
20230720,140900,307547541,274,274,274,274,3475
|
|
20230720,140800,306595391,274,273,274,273,1024
|
|
20230720,140700,306315624,274,274,274,274,100
|
|
20230720,140600,306288224,274,273,274,273,2050
|
|
20230720,140500,305728524,274,274,274,274,530
|
|
20230720,140400,305583304,274,273,274,273,238
|
|
20230720,140300,305518287,274,274,274,273,2296
|
|
20230720,140200,304890970,273,274,274,273,659
|
|
20230720,140100,304710751,274,273,274,273,682
|
|
20230720,140000,304524435,273,274,274,273,685
|
|
20230720,135900,304337079,274,274,274,274,3
|
|
20230720,135800,304336257,274,274,274,274,0
|
|
20230720,135700,304336257,274,274,274,274,40
|
|
20230720,135600,304325297,274,274,274,274,199
|
|
20230720,135500,304270771,274,273,274,272,8208
|
|
20230720,135400,302036242,273,274,274,273,1866
|
|
20230720,135300,301526579,274,274,274,274,467
|
|
20230720,135200,301398621,274,274,274,274,629
|
|
20230720,135100,301226275,274,273,274,273,356
|
|
20230720,135000,301128935,273,274,274,273,738
|
|
20230720,134900,300927008,274,274,274,273,998
|
|
20230720,134800,300654188,274,273,274,273,265
|
|
20230720,134700,300581729,274,274,274,273,132
|
|
20230720,134600,300545602,273,274,274,273,1586
|
|
20230720,134500,300112457,273,274,274,273,36
|
|
20230720,134400,300102594,273,274,274,273,1850
|
|
20230720,134300,299597533,274,274,274,274,95
|
|
20230720,134200,299571503,274,274,274,273,372
|
|
20230720,134100,299469675,274,272,274,271,14557
|
|
20230720,134000,295510253,273,273,273,273,0
|
|
20230720,133900,295510253,273,273,273,272,875
|
|
20230720,133800,295271977,272,273,273,272,965
|
|
20230720,133700,295009221,273,273,273,273,67
|
|
20230720,133600,294990930,272,273,273,272,323
|
|
20230720,133500,294903057,273,273,273,273,138
|
|
20230720,133400,294865383,274,274,274,274,14
|
|
20230720,133300,294861547,274,274,274,274,120
|
|
20230720,133200,294828667,274,274,274,273,914
|
|
20230720,133100,294578839,273,273,274,273,18174
|
|
20230720,133000,289617160,273,273,273,273,111
|
|
20230720,132900,289586857,272,273,273,272,195
|
|
20230720,132800,289533696,273,273,273,273,2
|
|
20230720,132700,289533150,273,273,273,273,5
|
|
20230720,132600,289531785,273,273,273,273,1186
|
|
20230720,132500,289208007,272,273,273,272,1002
|
|
20230720,132400,288935461,273,273,273,272,3223
|
|
20230720,132300,288057728,273,272,273,272,838
|
|
20230720,132200,287829564,273,273,273,272,754
|
|
20230720,132100,287623945,273,273,273,272,1395
|
|
20230720,132000,287244215,272,273,273,271,2598
|
|
20230720,131900,286537152,272,272,272,272,1
|
|
20230720,131800,286536880,273,273,273,273,1028
|
|
20230720,131700,286256236,273,272,273,271,3434
|
|
20230720,131600,285322048,272,272,272,271,33
|
|
20230720,131500,285313076,272,272,272,272,67
|
|
20230720,131400,285294852,272,273,273,272,5175
|
|
20230720,131300,283887143,273,273,273,272,638
|
|
20230720,131200,283713276,272,273,273,272,917
|
|
20230720,131100,283463126,273,271,273,271,3344
|
|
20230720,131000,282553555,272,271,272,271,763
|
|
20230720,130900,282346326,272,272,272,271,1767
|
|
20230720,130800,281867241,272,272,272,272,832
|
|
20230720,130700,281640937,272,272,272,271,1722
|
|
20230720,130600,281172591,272,272,272,271,73
|
|
20230720,130500,281152800,271,271,272,271,146
|
|
20230720,130400,281113203,272,272,272,271,1004
|
|
20230720,130300,280840151,272,272,272,271,1165
|
|
20230720,130200,280524102,271,272,272,271,2560
|
|
20230720,130100,279827818,272,272,272,271,782
|
|
20230720,130000,279615343,272,272,272,272,0
|
|
20230720,125900,279615343,272,271,272,271,1508
|
|
20230720,125800,279205172,272,272,272,271,323
|
|
20230720,125700,279117593,272,272,272,272,81
|
|
20230720,125600,279095561,272,272,272,272,1005
|
|
20230720,125500,278822201,272,272,272,272,602
|
|
20230720,125400,278658457,272,272,272,271,563
|
|
20230720,125300,278505375,272,272,272,272,32
|
|
20230720,125200,278496671,272,272,272,272,1000
|
|
20230720,125100,278224671,272,272,272,272,1785
|
|
20230720,125000,277739151,272,271,272,271,229
|
|
20230720,124900,277676868,272,271,272,270,1501
|
|
20230720,124800,277270167,272,272,272,271,329
|
|
20230720,124700,277180729,272,272,272,271,2103
|
|
20230720,124600,276609756,272,272,273,270,32447
|
|
20230720,124500,267819547,273,273,273,273,22
|
|
20230720,124400,267813541,273,273,273,272,3703
|
|
20230720,124300,266803169,272,272,272,272,308
|
|
20230720,124200,266719393,272,271,272,271,120
|
|
20230720,124100,266686754,272,272,272,272,4901
|
|
20230720,124000,265353682,273,272,273,272,1447
|
|
20230720,123900,264960092,273,273,273,273,502
|
|
20230720,123800,264823046,273,272,273,272,170
|
|
20230720,123700,264776737,273,273,273,273,32
|
|
20230720,123600,264768001,273,273,273,272,1053
|
|
20230720,123500,264481423,273,272,273,272,5515
|
|
20230720,123400,262977012,272,272,273,271,11171
|
|
20230720,123300,259928983,272,272,272,271,2118
|
|
20230720,123200,259353091,272,271,272,271,1159
|
|
20230720,123100,259038644,272,272,272,271,1178
|
|
20230720,123000,258718876,270,271,271,270,19860
|
|
20230720,122900,253352417,273,273,273,271,246
|
|
20230720,122800,253285621,271,271,273,271,294
|
|
20230720,122700,253205913,273,272,273,271,15013
|
|
20230720,122600,249135709,273,273,273,273,0
|
|
20230720,122500,249135709,273,273,273,273,0
|
|
20230720,122400,249135709,273,273,273,273,250
|
|
20230720,122300,249067459,273,273,273,271,6039
|
|
20230720,122200,247426519,273,273,273,273,59
|
|
20230720,122100,247410412,273,273,273,272,17704
|
|
20230720,122000,242578411,273,273,273,273,1974
|
|
20230720,121900,242039509,273,272,273,272,746
|
|
20230720,121800,241835911,272,273,273,272,625
|
|
20230720,121700,241665581,273,273,273,272,1557
|
|
20230720,121600,241240718,273,272,273,271,9052
|
|
20230720,121500,238778606,272,272,272,271,1908
|
|
20230720,121400,238260335,272,272,272,271,1651
|
|
20230720,121300,237812474,272,272,272,271,1376
|
|
20230720,121200,237439260,272,271,272,271,2449
|
|
20230720,121100,236775433,272,271,272,271,1075
|
|
20230720,121000,236483276,271,271,272,270,3473
|
|
20230720,120900,235541971,271,271,271,270,266
|
|
20230720,120800,235469902,271,271,271,271,3
|
|
20230720,120700,235469089,271,271,271,271,250
|
|
20230720,120600,235401339,271,271,271,270,410
|
|
20230720,120500,235290497,271,271,272,271,10040
|
|
20230720,120400,232569465,271,272,272,271,3225
|
|
20230720,120300,231692486,272,272,272,270,7349
|
|
20230720,120200,229706498,272,272,272,271,5436
|
|
20230720,120100,228233069,272,271,272,271,535
|
|
20230720,120000,228087756,271,271,272,271,3582
|
|
20230720,115900,227116700,271,272,272,271,1943
|
|
20230720,115800,226589727,271,272,272,271,220
|
|
20230720,115700,226529983,272,271,272,271,1054
|
|
20230720,115600,226244295,272,272,272,271,1419
|
|
20230720,115500,225859157,272,272,272,271,822
|
|
20230720,115400,225635795,272,271,272,271,2894
|
|
20230720,115300,224851465,271,271,271,271,8027
|
|
20230720,115200,222676148,271,271,271,271,179
|
|
20230720,115100,222627639,271,271,271,271,1152
|
|
20230720,115000,222315447,271,271,271,270,1765
|
|
20230720,114900,221837654,271,274,274,270,34359
|
|
20230720,114800,212526906,274,274,274,272,911
|
|
20230720,114700,212278663,274,273,274,272,1429
|
|
20230720,114600,211888506,272,273,273,272,2
|
|
20230720,114500,211887961,274,274,274,271,15443
|
|
20230720,114400,207686959,274,272,274,272,14
|
|
20230720,114300,207683127,274,274,274,273,42
|
|
20230720,114200,207671621,274,273,274,273,3276
|
|
20230720,114100,206777245,274,274,274,272,2927
|
|
20230720,114000,205980427,272,273,274,272,41114
|
|
20230720,113900,194796106,274,274,274,274,415
|
|
20230720,113800,194682396,274,274,274,274,365
|
|
20230720,113700,194582386,274,274,274,274,375
|
|
20230720,113600,194479636,274,274,274,274,628
|
|
20230720,113500,194307564,274,274,274,273,33
|
|
20230720,113400,194298545,275,275,275,273,11029
|
|
20230720,113300,191285570,275,275,275,273,7025
|
|
20230720,113200,189366513,275,275,275,274,2022
|
|
20230720,113100,188812463,275,275,275,274,857
|
|
20230720,113000,188577631,275,275,275,275,157
|
|
20230720,112900,188534456,275,275,275,275,93
|
|
20230720,112800,188508881,275,274,275,274,91
|
|
20230720,112700,188483944,275,275,275,275,789
|
|
20230720,112600,188266969,275,275,275,275,106
|
|
20230720,112500,188237819,275,275,275,275,21
|
|
20230720,112400,188232044,275,275,275,275,944
|
|
20230720,112300,187972444,275,275,275,275,22
|
|
20230720,112200,187966394,275,275,275,274,595
|
|
20230720,112100,187803361,275,274,275,274,43
|
|
20230720,112000,187791557,275,275,275,274,455
|
|
20230720,111900,187666851,275,275,275,275,0
|
|
20230720,111800,187666851,275,275,275,275,1229
|
|
20230720,111700,187328876,275,275,275,275,1049
|
|
20230720,111600,187040401,275,274,275,274,53
|
|
20230720,111500,187025831,274,274,274,274,28234
|
|
20230720,111400,179289715,275,274,275,274,12
|
|
20230720,111300,179286426,274,275,275,274,9
|
|
20230720,111200,179283956,275,275,275,275,0
|
|
20230720,111100,179283956,275,274,275,274,2531
|
|
20230720,111000,178588081,275,275,275,274,466
|
|
20230720,110900,178460108,275,275,275,274,591
|
|
20230720,110800,178298083,275,275,276,275,1960
|
|
20230720,110700,177758771,276,276,276,275,58
|
|
20230720,110600,177742764,276,275,276,275,11
|
|
20230720,110500,177739729,276,276,276,276,21
|
|
20230720,110400,177733933,276,276,276,276,16
|
|
20230720,110300,177729517,276,276,276,276,20
|
|
20230720,110200,177723997,276,276,276,276,202
|
|
20230720,110100,177668245,276,275,276,275,5847
|
|
20230720,110000,176060296,275,275,275,274,480
|
|
20230720,105900,175928658,275,275,275,275,0
|
|
20230720,105800,175928658,275,274,275,274,5267
|
|
20230720,105700,174485468,275,274,275,274,347
|
|
20230720,105600,174390090,275,274,275,274,2531
|
|
20230720,105500,173696361,274,274,274,274,7608
|
|
20230720,105400,171611769,275,275,275,275,5
|
|
20230720,105300,171610394,275,275,275,275,8
|
|
20230720,105200,171608194,275,275,275,275,1409
|
|
20230720,105100,171220719,275,274,275,274,101
|
|
20230720,105000,171192945,275,275,275,275,2201
|
|
20230720,104900,170587670,275,275,275,275,1047
|
|
20230720,104800,170299745,275,275,275,275,53
|
|
20230720,104700,170285170,275,275,275,275,1168
|
|
20230720,104600,169963970,275,275,275,275,1
|
|
20230720,104500,169963695,275,275,275,274,40
|
|
20230720,104400,169952697,275,275,275,274,2026
|
|
20230720,104300,169395649,274,274,274,274,4452
|
|
20230720,104200,168175801,274,275,275,274,1291
|
|
20230720,104100,167821995,275,273,275,273,5573
|
|
20230720,104000,166294961,273,274,274,273,131
|
|
20230720,103900,166259088,273,273,273,273,9823
|
|
20230720,103800,163577409,273,273,273,273,45
|
|
20230720,103700,163565124,273,274,274,273,3011
|
|
20230720,103600,162743120,273,274,274,273,33
|
|
20230720,103500,162734106,273,273,273,273,2800
|
|
20230720,103400,161969706,273,273,273,273,201
|
|
20230720,103300,161914833,273,273,273,273,101
|
|
20230720,103200,161887260,273,274,274,273,643
|
|
20230720,103100,161711719,273,274,274,273,136
|
|
20230720,103000,161674463,273,274,274,273,5811
|
|
20230720,102900,160088059,273,273,274,273,532
|
|
20230720,102800,159942822,273,274,274,273,2032
|
|
20230720,102700,159388074,273,273,273,273,10
|
|
20230720,102600,159385344,273,274,274,273,21
|
|
20230720,102500,159379610,273,273,273,273,602
|
|
20230720,102400,159215264,273,273,273,273,294
|
|
20230720,102300,159135002,273,274,274,273,253
|
|
20230720,102200,159065808,273,274,274,273,301
|
|
20230720,102100,158983427,273,273,274,273,190
|
|
20230720,102000,158931430,273,274,274,273,15397
|
|
20230720,101900,154712806,274,274,274,274,31
|
|
20230720,101800,154704312,274,275,275,274,979
|
|
20230720,101700,154435977,275,275,275,275,0
|
|
20230720,101600,154435977,275,273,275,273,4032
|
|
20230720,101500,153331098,274,274,274,272,608
|
|
20230720,101400,153165034,272,273,274,272,184
|
|
20230720,101300,153114766,273,272,274,272,642
|
|
20230720,101200,152939428,272,273,273,272,2619
|
|
20230720,101100,152224445,273,273,274,273,2774
|
|
20230720,101000,151466443,272,273,273,272,2158
|
|
20230720,100900,150877364,272,272,272,272,2622
|
|
20230720,100800,150164180,272,273,273,272,503
|
|
20230720,100700,150027362,273,274,274,272,1418
|
|
20230720,100600,149639380,274,273,274,273,169
|
|
20230720,100500,149593174,273,274,274,273,217
|
|
20230720,100400,149533808,273,273,274,273,1048
|
|
20230720,100300,149246704,273,273,274,273,888
|
|
20230720,100200,149003555,273,274,275,273,682
|
|
20230720,100100,148816629,273,275,275,273,1673
|
|
20230720,100000,148358104,274,274,274,274,1023
|
|
20230720,095900,148077802,274,275,275,274,74
|
|
20230720,095800,148057511,274,275,275,274,83
|
|
20230720,095700,148034716,274,275,275,274,1277
|
|
20230720,095600,147684814,274,273,274,273,107
|
|
20230720,095500,147655543,273,274,274,273,3375
|
|
20230720,095400,146731785,273,272,273,272,5678
|
|
20230720,095300,145181812,272,271,272,271,2393
|
|
20230720,095200,144531517,272,271,272,271,4988
|
|
20230720,095100,143178657,271,271,272,271,3069
|
|
20230720,095000,142345868,271,271,273,271,26828
|
|
20230720,094900,135074711,271,272,273,271,1521
|
|
20230720,094800,134661045,272,272,273,271,2778
|
|
20230720,094700,133905446,272,272,272,272,4387
|
|
20230720,094600,132712182,273,272,273,272,3665
|
|
20230720,094500,131715176,272,273,273,271,2129
|
|
20230720,094400,131135316,273,273,274,273,34881
|
|
20230720,094300,121612298,273,274,274,273,4056
|
|
20230720,094200,120500973,274,274,275,274,2272
|
|
20230720,094100,119877418,274,274,274,274,101
|
|
20230720,094000,119849744,274,275,275,273,2231
|
|
20230720,093900,119238367,274,275,275,274,5517
|
|
20230720,093800,117726220,274,277,277,271,70802
|
|
20230720,093700,98389328,277,276,277,276,148
|
|
20230720,093600,98348349,276,275,277,275,433
|
|
20230720,093500,98228846,275,275,276,275,3295
|
|
20230720,093400,97319628,275,275,276,275,378
|
|
20230720,093300,97215367,276,275,276,275,2469
|
|
20230720,093200,96535162,275,276,276,274,17782
|
|
20230720,093100,91644677,275,275,276,274,4652
|
|
20230720,093000,90365500,274,273,275,273,8353
|
|
20230720,092900,88078876,273,274,275,273,2535
|
|
20230720,092800,87384270,274,274,275,273,8920
|
|
20230720,092700,84940177,274,275,275,274,5381
|
|
20230720,092600,83464528,274,274,275,274,6182
|
|
20230720,092500,81765420,274,276,276,274,2422
|
|
20230720,092400,81099111,275,274,275,273,22754
|
|
20230720,092300,74855678,274,279,279,274,21976
|
|
20230720,092200,68786528,278,277,279,277,828
|
|
20230720,092100,68556192,277,277,278,277,10700
|
|
20230720,092000,65592225,277,278,279,277,3882
|
|
20230720,091900,64516271,278,279,279,277,42570
|
|
20230720,091800,52689887,279,281,281,279,20821
|
|
20230720,091700,46880180,281,281,281,279,54716
|
|
20230720,091600,31573042,281,281,281,280,4200
|
|
20230720,091500,30396842,281,281,282,281,4069
|
|
20230720,091400,29250428,281,281,282,280,7367
|
|
20230720,091300,27184701,281,282,282,281,8918
|
|
20230720,091200,24678301,281,282,282,281,806
|
|
20230720,091100,24451749,282,282,282,281,792
|
|
20230720,091000,24228692,282,282,282,281,1979
|
|
20230720,090900,23672433,282,282,282,282,4209
|
|
20230720,090800,22485495,282,282,282,281,598
|
|
20230720,090700,22317326,282,282,282,280,6030
|
|
20230720,090600,20620276,282,282,282,280,4554
|
|
20230720,090500,19340252,282,282,282,281,3199
|
|
20230720,090400,18438224,282,282,283,281,10570
|
|
20230720,090300,15464467,283,281,283,281,763
|
|
20230720,090200,15249050,282,281,282,280,9811
|
|
20230720,090100,12492037,281,281,281,280,2078
|
|
20230720,090000,11908844,280,282,282,280,42326
|