637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193400,473694926,259,259,259,259,26443
|
|
20230724,193300,473694926,259,259,259,259,0
|
|
20230724,193200,473694926,259,259,259,259,0
|
|
20230724,193100,473694926,259,259,259,259,0
|
|
20230724,193000,473694926,259,259,259,259,0
|
|
20230724,192900,473694926,259,259,259,259,0
|
|
20230724,192800,473694926,259,259,259,259,0
|
|
20230724,192700,473694926,259,259,259,259,0
|
|
20230724,192600,473694926,259,259,259,259,0
|
|
20230724,192500,473694926,259,259,259,259,0
|
|
20230724,192400,473694926,259,259,259,259,0
|
|
20230724,192300,473694926,259,259,259,259,0
|
|
20230724,192200,473694926,259,259,259,259,0
|
|
20230724,192100,473694926,259,259,259,259,0
|
|
20230724,192000,473694926,259,259,259,259,0
|
|
20230724,191900,473694926,259,259,259,259,0
|
|
20230724,191800,473694926,259,259,259,259,0
|
|
20230724,191700,473694926,259,259,259,259,0
|
|
20230724,191600,473694926,259,259,259,259,0
|
|
20230724,191500,473694926,259,259,259,259,0
|
|
20230724,191400,473694926,259,259,259,259,0
|
|
20230724,191300,473694926,259,259,259,259,0
|
|
20230724,191200,473694926,259,259,259,259,0
|
|
20230724,191100,473694926,259,259,259,259,0
|
|
20230724,191000,473694926,259,259,259,259,0
|
|
20230724,190900,473694926,259,259,259,259,0
|
|
20230724,190800,473694926,259,259,259,259,0
|
|
20230724,190700,473694926,259,259,259,259,0
|
|
20230724,190600,473694926,259,259,259,259,0
|
|
20230724,190500,473694926,259,259,259,259,0
|
|
20230724,190400,473694926,259,259,259,259,26443
|
|
20230724,190300,473694926,259,259,259,259,0
|
|
20230724,190200,473694926,259,259,259,259,0
|
|
20230724,190100,473694926,259,259,259,259,0
|
|
20230724,190000,473694926,259,259,259,259,0
|
|
20230724,185900,473694926,259,259,259,259,0
|
|
20230724,185800,473694926,259,259,259,259,0
|
|
20230724,185700,473694926,259,259,259,259,0
|
|
20230724,185600,473694926,259,259,259,259,0
|
|
20230724,185500,473694926,259,259,259,259,0
|
|
20230724,185400,473694926,259,259,259,259,0
|
|
20230724,185300,473694926,259,259,259,259,0
|
|
20230724,185200,473694926,259,259,259,259,0
|
|
20230724,185100,473694926,259,259,259,259,0
|
|
20230724,185000,473694926,259,259,259,259,0
|
|
20230724,184900,473694926,259,259,259,259,0
|
|
20230724,184800,473694926,259,259,259,259,0
|
|
20230724,184700,473694926,259,259,259,259,0
|
|
20230724,184600,473694926,259,259,259,259,0
|
|
20230724,184500,473694926,259,259,259,259,0
|
|
20230724,184400,473694926,259,259,259,259,0
|
|
20230724,184300,473694926,259,259,259,259,0
|
|
20230724,184200,473694926,259,259,259,259,0
|
|
20230724,184100,473694926,259,259,259,259,0
|
|
20230724,184000,473694926,259,259,259,259,0
|
|
20230724,183900,473694926,259,259,259,259,0
|
|
20230724,183800,473694926,259,259,259,259,0
|
|
20230724,183700,473694926,259,259,259,259,0
|
|
20230724,183600,473694926,259,259,259,259,0
|
|
20230724,183500,473694926,259,259,259,259,0
|
|
20230724,183400,473694926,259,259,259,259,26443
|
|
20230724,183300,473694926,259,259,259,259,0
|
|
20230724,183200,473694926,259,259,259,259,0
|
|
20230724,183100,473694926,259,259,259,259,0
|
|
20230724,183000,473694926,259,259,259,259,0
|
|
20230724,182900,473694926,259,259,259,259,0
|
|
20230724,182800,473694926,259,259,259,259,0
|
|
20230724,182700,473694926,259,259,259,259,0
|
|
20230724,182600,473694926,259,259,259,259,0
|
|
20230724,182500,473694926,259,259,259,259,0
|
|
20230724,182400,473694926,259,259,259,259,0
|
|
20230724,182300,473694926,259,259,259,259,0
|
|
20230724,182200,473694926,259,259,259,259,0
|
|
20230724,182100,473694926,259,259,259,259,0
|
|
20230724,182000,473694926,259,259,259,259,0
|
|
20230724,181900,473694926,259,259,259,259,0
|
|
20230724,181800,473694926,259,259,259,259,0
|
|
20230724,181700,473694926,259,259,259,259,0
|
|
20230724,181600,473694926,259,259,259,259,0
|
|
20230724,181500,473694926,259,259,259,259,0
|
|
20230724,181400,473694926,259,259,259,259,0
|
|
20230724,181300,473694926,259,259,259,259,0
|
|
20230724,181200,473694926,259,259,259,259,0
|
|
20230724,181100,473694926,259,259,259,259,0
|
|
20230724,181000,473694926,259,259,259,259,0
|
|
20230724,180900,473694926,259,259,259,259,0
|
|
20230724,180800,473694926,259,259,259,259,0
|
|
20230724,180700,473694926,259,259,259,259,0
|
|
20230724,180600,473694926,259,259,259,259,0
|
|
20230724,180500,473694926,259,259,259,259,0
|
|
20230724,180400,473694926,259,259,259,259,26443
|
|
20230724,180300,473694926,259,259,259,259,0
|
|
20230724,180200,473694926,259,259,259,259,0
|
|
20230724,180100,473694926,259,259,259,259,0
|
|
20230724,180000,473694926,259,259,259,259,0
|
|
20230724,175900,473694926,259,259,259,259,0
|
|
20230724,175800,473694926,259,259,259,259,0
|
|
20230724,175700,473694926,259,259,259,259,0
|
|
20230724,175600,473694926,259,259,259,259,0
|
|
20230724,175500,473694926,259,259,259,259,0
|
|
20230724,175400,473694926,259,259,259,259,0
|
|
20230724,175300,473694926,259,259,259,259,0
|
|
20230724,175200,473694926,259,259,259,259,0
|
|
20230724,175100,473694926,259,259,259,259,0
|
|
20230724,175000,473694926,259,259,259,259,0
|
|
20230724,174900,473694926,259,259,259,259,0
|
|
20230724,174800,473694926,259,259,259,259,0
|
|
20230724,174700,473694926,259,259,259,259,0
|
|
20230724,174600,473694926,259,259,259,259,0
|
|
20230724,174500,473694926,259,259,259,259,0
|
|
20230724,174400,473694926,259,259,259,259,0
|
|
20230724,174300,473694926,259,259,259,259,0
|
|
20230724,174200,473694926,259,259,259,259,0
|
|
20230724,174100,473694926,259,259,259,259,0
|
|
20230724,174000,473694926,259,259,259,259,0
|
|
20230724,173900,473694926,259,259,259,259,0
|
|
20230724,173800,473694926,259,259,259,259,0
|
|
20230724,173700,473694926,259,259,259,259,0
|
|
20230724,173600,473694926,259,259,259,259,0
|
|
20230724,173500,473694926,259,259,259,259,0
|
|
20230724,173400,473694926,259,259,259,259,26443
|
|
20230724,173300,473694926,259,259,259,259,0
|
|
20230724,173200,473694926,259,259,259,259,0
|
|
20230724,173100,473694926,259,259,259,259,0
|
|
20230724,173000,473694926,259,259,259,259,0
|
|
20230724,172900,473694926,259,259,259,259,0
|
|
20230724,172800,473694926,259,259,259,259,0
|
|
20230724,172700,473694926,259,259,259,259,0
|
|
20230724,172600,473694926,259,259,259,259,0
|
|
20230724,172500,473694926,259,259,259,259,0
|
|
20230724,172400,473694926,259,259,259,259,0
|
|
20230724,172300,473694926,259,259,259,259,0
|
|
20230724,172200,473694926,259,259,259,259,0
|
|
20230724,172100,473694926,259,259,259,259,0
|
|
20230724,172000,473694926,259,259,259,259,0
|
|
20230724,171900,473694926,259,259,259,259,0
|
|
20230724,171800,473694926,259,259,259,259,0
|
|
20230724,171700,473694926,259,259,259,259,0
|
|
20230724,171600,473694926,259,259,259,259,0
|
|
20230724,171500,473694926,259,259,259,259,0
|
|
20230724,171400,473694926,259,259,259,259,0
|
|
20230724,171300,473694926,259,259,259,259,0
|
|
20230724,171200,473694926,259,259,259,259,0
|
|
20230724,171100,473694926,259,259,259,259,0
|
|
20230724,171000,473694926,259,259,259,259,0
|
|
20230724,170900,473694926,259,259,259,259,0
|
|
20230724,170800,473694926,259,259,259,259,0
|
|
20230724,170700,473694926,259,259,259,259,0
|
|
20230724,170600,473694926,259,259,259,259,0
|
|
20230724,170500,473694926,259,259,259,259,0
|
|
20230724,170400,473694926,259,259,259,259,26443
|
|
20230724,170300,473694926,259,259,259,259,0
|
|
20230724,170200,473694926,259,259,259,259,0
|
|
20230724,170100,473694926,259,259,259,259,0
|
|
20230724,170000,473694926,259,259,259,259,0
|
|
20230724,165900,473694926,259,259,259,259,0
|
|
20230724,165800,473694926,259,259,259,259,0
|
|
20230724,165700,473694926,259,259,259,259,0
|
|
20230724,165600,473694926,259,259,259,259,0
|
|
20230724,165500,473694926,259,259,259,259,0
|
|
20230724,165400,473694926,259,259,259,259,0
|
|
20230724,165300,473694926,259,259,259,259,0
|
|
20230724,165200,473694926,259,259,259,259,0
|
|
20230724,165100,473694926,259,259,259,259,0
|
|
20230724,165000,473694926,259,259,259,259,0
|
|
20230724,164900,473694926,259,259,259,259,0
|
|
20230724,164800,473694926,259,259,259,259,0
|
|
20230724,164700,473694926,259,259,259,259,0
|
|
20230724,164600,473694926,259,259,259,259,0
|
|
20230724,164500,473694926,259,259,259,259,0
|
|
20230724,164400,473694926,259,259,259,259,0
|
|
20230724,164300,473694926,259,259,259,259,0
|
|
20230724,164200,473694926,259,259,259,259,0
|
|
20230724,164100,473694926,259,259,259,259,0
|
|
20230724,164000,473694926,259,259,259,259,0
|
|
20230724,163900,473694926,259,259,259,259,0
|
|
20230724,163800,473694926,259,259,259,259,0
|
|
20230724,163700,473694926,259,259,259,259,0
|
|
20230724,163600,473694926,259,259,259,259,0
|
|
20230724,163500,473694926,259,259,259,259,0
|
|
20230724,163400,473694926,259,259,259,259,26443
|
|
20230724,163300,473694926,259,259,259,259,0
|
|
20230724,163200,473694926,259,259,259,259,0
|
|
20230724,163100,473694926,259,259,259,259,0
|
|
20230724,163000,473694926,259,259,259,259,0
|
|
20230724,162900,473694926,259,259,259,259,0
|
|
20230724,162800,473694926,259,259,259,259,0
|
|
20230724,162700,473694926,259,259,259,259,0
|
|
20230724,162600,473694926,259,259,259,259,0
|
|
20230724,162500,473694926,259,259,259,259,0
|
|
20230724,162400,473694926,259,259,259,259,0
|
|
20230724,162300,473694926,259,259,259,259,0
|
|
20230724,162200,473694926,259,259,259,259,0
|
|
20230724,162100,473694926,259,259,259,259,0
|
|
20230724,162000,473694926,259,259,259,259,0
|
|
20230724,161900,473694926,259,259,259,259,0
|
|
20230724,161800,473694926,259,259,259,259,0
|
|
20230724,161700,473694926,259,259,259,259,0
|
|
20230724,161600,473694926,259,259,259,259,0
|
|
20230724,161500,473694926,259,259,259,259,0
|
|
20230724,161400,473694926,259,259,259,259,0
|
|
20230724,161300,473694926,259,259,259,259,0
|
|
20230724,161200,473694926,259,259,259,259,0
|
|
20230724,161100,473694926,259,259,259,259,0
|
|
20230724,161000,473694926,259,259,259,259,0
|
|
20230724,160900,473694926,259,259,259,259,0
|
|
20230724,160800,473694926,259,259,259,259,0
|
|
20230724,160700,473694926,259,259,259,259,0
|
|
20230724,160600,473694926,259,259,259,259,0
|
|
20230724,160500,473694926,259,259,259,259,0
|
|
20230724,160400,473694926,259,259,259,259,26443
|
|
20230724,160300,473694926,259,259,259,259,0
|
|
20230724,160200,473694926,259,259,259,259,0
|
|
20230724,160100,473694926,259,259,259,259,0
|
|
20230724,160000,473694926,259,259,259,259,0
|
|
20230724,155900,473694926,259,259,259,259,0
|
|
20230724,155800,473694926,259,259,259,259,0
|
|
20230724,155700,473694926,259,259,259,259,0
|
|
20230724,155600,473694926,259,259,259,259,0
|
|
20230724,155500,473694926,259,259,259,259,0
|
|
20230724,155400,473694926,259,259,259,259,0
|
|
20230724,155300,473694926,259,259,259,259,0
|
|
20230724,155200,473694926,259,259,259,259,0
|
|
20230724,155100,473694926,259,259,259,259,0
|
|
20230724,155000,473694926,259,259,259,259,0
|
|
20230724,154900,473694926,259,259,259,259,0
|
|
20230724,154800,473694926,259,259,259,259,0
|
|
20230724,154700,473694926,259,259,259,259,0
|
|
20230724,154600,473694926,259,259,259,259,0
|
|
20230724,154500,473694926,259,259,259,259,0
|
|
20230724,154400,473694926,259,259,259,259,0
|
|
20230724,154300,473694926,259,259,259,259,0
|
|
20230724,154200,473694926,259,259,259,259,0
|
|
20230724,154100,473694926,259,259,259,259,0
|
|
20230724,154000,473694926,259,259,259,259,0
|
|
20230724,153900,473694926,259,259,259,259,0
|
|
20230724,153800,473694926,259,259,259,259,0
|
|
20230724,153700,473694926,259,259,259,259,0
|
|
20230724,153600,473694926,259,259,259,259,0
|
|
20230724,153500,473694926,259,259,259,259,0
|
|
20230724,153400,473694926,259,259,259,259,26443
|
|
20230724,153300,473694926,259,259,259,259,0
|
|
20230724,153200,473694926,259,259,259,259,0
|
|
20230724,153100,473694926,259,259,259,259,0
|
|
20230724,153000,473694926,259,259,259,259,26443
|
|
20230724,152900,466846189,255,255,255,255,0
|
|
20230724,152800,466846189,255,255,255,255,0
|
|
20230724,152700,466846189,255,255,255,255,0
|
|
20230724,152600,466846189,255,255,255,255,0
|
|
20230724,152500,466846189,255,255,255,255,0
|
|
20230724,152400,466846189,255,255,255,255,0
|
|
20230724,152300,466846189,255,255,255,255,0
|
|
20230724,152200,466846189,255,255,255,255,0
|
|
20230724,152100,466846189,255,255,255,255,0
|
|
20230724,152000,466846189,255,255,255,255,0
|
|
20230724,151900,466846189,255,255,255,255,3541
|
|
20230724,151800,465943234,253,254,254,253,3720
|
|
20230724,151700,465001762,255,255,255,255,8
|
|
20230724,151600,464999722,255,255,255,254,4145
|
|
20230724,151500,463946746,255,257,257,254,960
|
|
20230724,151400,463701773,257,255,257,254,217
|
|
20230724,151300,463646258,256,256,256,256,10
|
|
20230724,151200,463643698,256,256,257,252,34207
|
|
20230724,151100,454991999,257,257,257,257,0
|
|
20230724,151000,454991999,257,257,257,257,856
|
|
20230724,150900,454772007,257,256,257,256,177
|
|
20230724,150800,454726682,257,257,257,256,661
|
|
20230724,150700,454557405,257,257,257,257,1701
|
|
20230724,150600,454120248,256,256,256,256,282
|
|
20230724,150500,454048056,256,256,256,256,141
|
|
20230724,150400,454011960,256,256,256,256,1000
|
|
20230724,150300,453755960,256,256,256,256,1
|
|
20230724,150200,453755704,256,255,256,255,3738
|
|
20230724,150100,452802476,256,256,256,256,6
|
|
20230724,150000,452800940,256,256,256,256,6
|
|
20230724,145900,452799404,255,255,255,255,1
|
|
20230724,145800,452799149,256,255,256,255,2634
|
|
20230724,145700,452124865,256,256,256,254,156
|
|
20230724,145600,452085149,253,255,256,253,8767
|
|
20230724,145500,449860979,257,257,257,257,0
|
|
20230724,145400,449860979,257,257,257,257,0
|
|
20230724,145300,449860979,257,257,257,257,0
|
|
20230724,145200,449860979,257,256,257,256,1951
|
|
20230724,145100,449359816,257,257,257,257,0
|
|
20230724,145000,449359816,257,257,257,257,58
|
|
20230724,144900,449344910,254,256,258,254,6623
|
|
20230724,144800,447660943,256,258,258,256,177
|
|
20230724,144700,447615546,258,258,259,256,438
|
|
20230724,144600,447503106,259,257,259,257,2070
|
|
20230724,144500,446967258,259,258,259,257,808
|
|
20230724,144400,446758638,260,255,260,255,5509
|
|
20230724,144300,445338012,255,256,256,253,16324
|
|
20230724,144200,441183901,255,256,256,255,627
|
|
20230724,144100,441023549,256,256,256,254,538
|
|
20230724,144000,440886200,256,255,256,254,3778
|
|
20230724,143900,439922835,255,255,255,255,0
|
|
20230724,143800,439922835,255,255,255,255,466
|
|
20230724,143700,439804005,255,254,255,254,36649
|
|
20230724,143600,430494750,254,254,254,254,13
|
|
20230724,143500,430491448,253,253,253,253,1245
|
|
20230724,143400,430176463,254,254,254,254,2
|
|
20230724,143300,430175955,253,254,254,253,202
|
|
20230724,143200,430124847,253,253,253,253,2000
|
|
20230724,143100,429618847,253,254,254,253,12548
|
|
20230724,143000,426432401,254,254,254,254,1006
|
|
20230724,142900,426176877,254,253,254,253,575
|
|
20230724,142800,426030971,254,253,254,253,2894
|
|
20230724,142700,425296158,254,254,254,254,399
|
|
20230724,142600,425194812,254,254,254,254,7
|
|
20230724,142500,425193034,254,254,254,253,106
|
|
20230724,142400,425166196,253,254,254,253,5145
|
|
20230724,142300,423864510,254,254,254,254,0
|
|
20230724,142200,423864510,254,254,254,254,0
|
|
20230724,142100,423864510,254,254,254,254,17
|
|
20230724,142000,423860192,254,254,254,254,2
|
|
20230724,141900,423859684,254,254,254,254,24
|
|
20230724,141800,423853588,253,253,253,253,613
|
|
20230724,141700,423698499,252,253,253,252,4020
|
|
20230724,141600,422685439,253,253,253,253,2010
|
|
20230724,141500,422176909,253,253,253,253,2000
|
|
20230724,141400,421670909,254,253,254,253,745
|
|
20230724,141300,421482374,254,254,255,254,2475
|
|
20230724,141200,420853685,254,254,254,254,672
|
|
20230724,141100,420682997,255,255,255,255,44
|
|
20230724,141000,420671777,256,256,256,256,0
|
|
20230724,140900,420671777,256,256,256,256,0
|
|
20230724,140800,420671777,256,255,256,255,3306
|
|
20230724,140700,419828741,256,256,256,256,0
|
|
20230724,140600,419828741,256,256,256,256,6
|
|
20230724,140500,419827205,255,255,255,255,0
|
|
20230724,140400,419827205,255,255,255,255,4000
|
|
20230724,140300,418807205,256,256,256,256,200
|
|
20230724,140200,418756005,256,257,257,256,300
|
|
20230724,140100,418679005,257,257,257,257,58
|
|
20230724,140000,418664099,257,257,257,257,20
|
|
20230724,135900,418658959,257,256,257,256,2091
|
|
20230724,135800,418123572,256,256,256,256,493
|
|
20230724,135700,417997364,256,257,257,256,3545
|
|
20230724,135600,417089814,257,255,257,255,981
|
|
20230724,135500,416838957,255,256,257,255,1809
|
|
20230724,135400,416376559,256,256,256,254,1250
|
|
20230724,135300,416058825,256,256,256,256,10
|
|
20230724,135200,416056265,257,257,257,257,0
|
|
20230724,135100,416056265,257,257,257,256,41
|
|
20230724,135000,416045729,257,256,257,254,1056
|
|
20230724,134900,415777296,257,257,257,257,33
|
|
20230724,134800,415768815,257,257,257,256,1604
|
|
20230724,134700,415357894,257,257,257,257,4
|
|
20230724,134600,415356866,257,256,257,256,28
|
|
20230724,134500,415349691,257,257,257,257,0
|
|
20230724,134400,415349691,257,257,257,257,0
|
|
20230724,134300,415349691,257,257,257,257,0
|
|
20230724,134200,415349691,257,257,257,256,117
|
|
20230724,134100,415319703,257,256,257,256,107
|
|
20230724,134000,415292264,256,255,256,255,304
|
|
20230724,133900,415214731,256,256,257,256,70
|
|
20230724,133800,415196777,257,257,257,256,1861
|
|
20230724,133700,414718785,257,256,257,256,239
|
|
20230724,133600,414657561,256,256,256,256,415
|
|
20230724,133500,414551321,256,256,257,256,1032
|
|
20230724,133400,414286287,257,257,257,257,0
|
|
20230724,133300,414286287,257,256,257,256,4064
|
|
20230724,133200,413241861,254,256,256,254,261
|
|
20230724,133100,413175201,256,256,256,255,4644
|
|
20230724,133000,411986476,256,256,256,256,9
|
|
20230724,132900,411984172,254,254,254,254,150
|
|
20230724,132800,411946072,256,256,256,256,0
|
|
20230724,132700,411946072,256,254,256,254,22
|
|
20230724,132600,411940442,256,254,256,254,2241
|
|
20230724,132500,411371224,256,256,256,256,1
|
|
20230724,132400,411370968,256,256,256,256,13
|
|
20230724,132300,411367640,256,256,256,256,23
|
|
20230724,132200,411361752,256,257,257,256,3303
|
|
20230724,132100,410516171,257,256,257,256,5005
|
|
20230724,132000,409234888,256,256,256,256,732
|
|
20230724,131900,409047496,257,257,257,255,296
|
|
20230724,131800,408971571,257,256,257,256,26658
|
|
20230724,131700,402147031,256,256,256,255,22
|
|
20230724,131600,402141400,256,256,256,254,7293
|
|
20230724,131500,400282548,255,255,255,255,2350
|
|
20230724,131400,399683298,255,255,255,255,0
|
|
20230724,131300,399683298,255,255,255,255,935
|
|
20230724,131200,399444873,255,255,255,255,1011
|
|
20230724,131100,399187068,255,255,255,255,2000
|
|
20230724,131000,398677068,254,254,254,254,1000
|
|
20230724,130900,398423068,255,255,255,255,0
|
|
20230724,130800,398423068,255,255,255,255,100
|
|
20230724,130700,398397568,255,255,255,255,0
|
|
20230724,130600,398397568,255,255,255,254,2992
|
|
20230724,130500,397637388,255,254,255,253,9827
|
|
20230724,130400,395151102,254,254,254,254,7985
|
|
20230724,130300,393122912,254,254,254,254,237
|
|
20230724,130200,393062714,254,254,254,253,586
|
|
20230724,130100,392913906,254,254,254,254,2
|
|
20230724,130000,392913398,253,253,254,253,1026
|
|
20230724,125900,392653809,254,253,254,253,4704
|
|
20230724,125800,391463668,253,253,253,253,17
|
|
20230724,125700,391459367,253,253,253,252,1003
|
|
20230724,125600,391206608,253,253,253,253,2087
|
|
20230724,125500,390678597,253,253,253,252,378
|
|
20230724,125400,390583013,253,253,253,251,21005
|
|
20230724,125300,385308749,253,257,257,245,134798
|
|
20230724,125200,351566553,257,255,257,255,427
|
|
20230724,125100,351456996,255,257,257,255,403
|
|
20230724,125000,351353759,257,256,257,253,38246
|
|
20230724,124900,341627841,256,255,256,255,315
|
|
20230724,124800,341547501,256,256,256,254,2303
|
|
20230724,124700,340960689,256,256,256,256,7
|
|
20230724,124600,340958897,256,254,256,251,20190
|
|
20230724,124500,335866685,256,256,256,252,30469
|
|
20230724,124400,328146087,256,255,256,255,7476
|
|
20230724,124300,326239697,256,256,256,256,134
|
|
20230724,124200,326205393,256,256,256,256,1033
|
|
20230724,124100,325940945,256,256,256,256,629
|
|
20230724,124000,325779921,256,256,256,255,3998
|
|
20230724,123900,324757543,256,256,257,256,848
|
|
20230724,123800,324540443,256,255,256,255,29
|
|
20230724,123700,324533020,256,258,258,252,50152
|
|
20230724,123600,311828466,258,258,258,258,15
|
|
20230724,123500,311824596,258,258,258,258,400
|
|
20230724,123400,311721396,258,256,258,256,1050
|
|
20230724,123300,311452496,258,256,258,256,596
|
|
20230724,123200,311299864,258,257,258,257,14
|
|
20230724,123100,311296253,257,257,258,257,1793
|
|
20230724,123000,310835433,256,258,258,252,52984
|
|
20230724,122900,297418509,258,258,258,257,4432
|
|
20230724,122800,296279453,258,257,258,257,274
|
|
20230724,122700,296208858,258,259,259,254,27299
|
|
20230724,122600,289230107,260,260,260,260,2435
|
|
20230724,122500,288597007,260,260,260,260,1406
|
|
20230724,122400,288231447,259,260,260,259,1598
|
|
20230724,122300,287816867,260,260,260,259,63
|
|
20230724,122200,287800488,260,260,260,259,207
|
|
20230724,122100,287746699,260,259,260,259,101
|
|
20230724,122000,287720478,260,258,260,257,2093
|
|
20230724,121900,287180905,258,258,258,257,1407
|
|
20230724,121800,286818048,260,260,260,260,7
|
|
20230724,121700,286816228,260,260,260,258,23013
|
|
20230724,121600,280873002,260,259,260,259,8940
|
|
20230724,121500,278557530,260,260,260,260,1
|
|
20230724,121400,278557270,260,260,260,259,474
|
|
20230724,121300,278434292,260,260,260,260,33
|
|
20230724,121200,278425712,259,259,259,259,500
|
|
20230724,121100,278296212,261,261,261,261,0
|
|
20230724,121000,278296212,261,260,261,260,34
|
|
20230724,120900,278287357,260,260,260,260,931
|
|
20230724,120800,278045297,260,260,260,260,811
|
|
20230724,120700,277834437,260,260,260,259,211
|
|
20230724,120600,277779714,260,260,260,260,12
|
|
20230724,120500,277776594,261,261,261,261,0
|
|
20230724,120400,277776594,261,261,261,261,100
|
|
20230724,120300,277750494,261,260,261,259,1096
|
|
20230724,120200,277466488,261,260,261,259,14200
|
|
20230724,120100,273787796,260,260,260,260,259
|
|
20230724,120000,273720456,261,260,261,260,2005
|
|
20230724,115900,273197651,261,261,261,261,230
|
|
20230724,115800,273137621,261,261,261,261,10
|
|
20230724,115700,273135011,261,259,261,259,3983
|
|
20230724,115600,272103382,259,260,260,259,34935
|
|
20230724,115500,263053910,260,260,260,260,98
|
|
20230724,115400,263028430,261,261,261,261,17
|
|
20230724,115300,263023993,261,261,261,260,820
|
|
20230724,115200,262810773,261,260,261,260,208
|
|
20230724,115100,262756685,261,261,261,261,0
|
|
20230724,115000,262756685,261,261,261,261,327
|
|
20230724,114900,262671338,261,260,261,260,16273
|
|
20230724,114800,258440250,261,260,261,260,1215
|
|
20230724,114700,258123950,260,261,261,260,683
|
|
20230724,114600,257946170,261,261,261,261,0
|
|
20230724,114500,257946170,261,260,261,260,323
|
|
20230724,114400,257861985,260,261,261,260,5203
|
|
20230724,114300,256504054,261,261,261,261,17
|
|
20230724,114200,256499617,261,261,261,261,3999
|
|
20230724,114100,255455878,261,261,261,261,751
|
|
20230724,114000,255259867,262,262,262,262,0
|
|
20230724,113900,255259867,262,262,262,262,0
|
|
20230724,113800,255259867,262,262,262,262,7
|
|
20230724,113700,255258033,261,261,262,261,241
|
|
20230724,113600,255195126,262,262,262,262,1
|
|
20230724,113500,255194864,262,262,262,262,0
|
|
20230724,113400,255194864,262,261,262,261,130
|
|
20230724,113300,255160910,262,262,262,262,0
|
|
20230724,113200,255160910,262,261,262,261,458
|
|
20230724,113100,255040916,262,262,262,262,100
|
|
20230724,113000,255014716,262,262,262,262,496
|
|
20230724,112900,254884764,260,260,260,260,1
|
|
20230724,112800,254884504,262,262,262,262,0
|
|
20230724,112700,254884504,262,261,262,260,2007
|
|
20230724,112600,254361534,262,262,262,260,832
|
|
20230724,112500,254145110,262,260,262,260,1505
|
|
20230724,112400,253753798,260,260,260,260,2500
|
|
20230724,112300,253103798,260,260,260,260,0
|
|
20230724,112200,253103798,260,260,260,260,1006
|
|
20230724,112100,252842238,260,260,260,260,0
|
|
20230724,112000,252842238,260,260,260,260,7015
|
|
20230724,111900,251018338,260,261,261,260,7748
|
|
20230724,111800,249003157,261,261,262,261,332
|
|
20230724,111700,248916381,262,262,262,262,0
|
|
20230724,111600,248916381,262,262,262,262,0
|
|
20230724,111500,248916381,262,262,262,262,100
|
|
20230724,111400,248890181,262,262,262,261,151
|
|
20230724,111300,248850649,262,262,262,262,75
|
|
20230724,111200,248830999,262,261,262,261,3948
|
|
20230724,111100,247800546,262,262,262,262,24
|
|
20230724,111000,247794258,261,261,261,261,1000
|
|
20230724,110900,247533258,262,261,262,261,2030
|
|
20230724,110800,247003398,262,261,262,261,1077
|
|
20230724,110700,246722224,262,262,262,262,110
|
|
20230724,110600,246693404,262,262,262,261,15402
|
|
20230724,110500,242669477,262,263,263,262,1105
|
|
20230724,110400,242379921,263,262,263,262,20
|
|
20230724,110300,242374667,263,263,263,263,280
|
|
20230724,110200,242301027,262,262,263,262,245
|
|
20230724,110100,242236823,263,262,263,262,121
|
|
20230724,110000,242205100,263,263,263,263,49
|
|
20230724,105900,242192213,262,262,262,262,4078
|
|
20230724,105800,241123777,263,263,263,263,100
|
|
20230724,105700,241097477,263,263,263,262,317
|
|
20230724,105600,241014393,263,263,263,263,152
|
|
20230724,105500,240974417,262,263,263,262,6196
|
|
20230724,105400,239350890,264,262,264,262,20
|
|
20230724,105300,239345612,264,264,264,264,0
|
|
20230724,105200,239345612,264,264,264,264,0
|
|
20230724,105100,239345612,264,263,264,263,8455
|
|
20230724,105000,237115241,263,263,263,263,2003
|
|
20230724,104900,236588452,263,262,263,262,2974
|
|
20230724,104800,235808290,263,263,263,263,3795
|
|
20230724,104700,234810205,263,263,263,263,0
|
|
20230724,104600,234810205,263,263,263,263,94
|
|
20230724,104500,234785483,263,262,263,262,490
|
|
20230724,104400,234657095,262,262,262,262,21
|
|
20230724,104300,234651593,263,263,263,263,442
|
|
20230724,104200,234535347,263,263,264,263,1710
|
|
20230724,104100,234085117,263,264,264,263,297
|
|
20230724,104000,234006901,263,264,264,263,144
|
|
20230724,103900,233969005,264,264,265,264,1041
|
|
20230724,103800,233694170,265,264,265,264,44
|
|
20230724,103700,233682545,265,265,265,265,13
|
|
20230724,103600,233679100,265,265,265,264,38
|
|
20230724,103500,233669032,265,264,265,264,80
|
|
20230724,103400,233647900,263,264,264,263,381
|
|
20230724,103300,233547689,265,265,265,265,276
|
|
20230724,103200,233474549,265,265,265,263,2087
|
|
20230724,103100,232922210,265,265,265,263,380
|
|
20230724,103000,232821688,265,264,265,263,8085
|
|
20230724,102900,230687113,264,264,264,264,101
|
|
20230724,102800,230660449,264,263,264,263,1059
|
|
20230724,102700,230381898,264,263,264,263,603
|
|
20230724,102600,230223298,263,263,263,262,843
|
|
20230724,102500,230001644,262,263,263,262,9403
|
|
20230724,102400,227533018,262,262,262,262,206
|
|
20230724,102300,227479046,263,263,263,263,0
|
|
20230724,102200,227479046,263,262,263,262,812
|
|
20230724,102100,227266279,263,263,263,263,10
|
|
20230724,102000,227263649,263,262,263,261,2274
|
|
20230724,101900,226668844,262,262,263,262,9287
|
|
20230724,101800,224235539,261,263,263,261,10426
|
|
20230724,101700,221503893,263,262,263,262,58
|
|
20230724,101600,221488655,263,263,263,262,474
|
|
20230724,101500,221364169,263,263,263,263,3256
|
|
20230724,101400,220507841,264,263,264,263,337
|
|
20230724,101300,220419184,264,263,264,263,484
|
|
20230724,101200,220291858,264,263,264,263,513
|
|
20230724,101100,220156926,263,263,263,263,36
|
|
20230724,101000,220147458,264,264,264,262,361
|
|
20230724,100900,220052407,264,264,264,261,1117
|
|
20230724,100800,219758288,263,262,263,261,24574
|
|
20230724,100700,213314488,262,260,262,260,2179
|
|
20230724,100600,212745845,260,262,262,260,28549
|
|
20230724,100500,205299645,261,261,261,261,514
|
|
20230724,100400,205165491,262,261,262,261,975
|
|
20230724,100300,204910496,261,260,261,260,236
|
|
20230724,100200,204848983,260,260,260,260,2498
|
|
20230724,100100,204199503,260,260,260,260,2211
|
|
20230724,100000,203624643,261,261,262,261,3409
|
|
20230724,095900,202734864,261,260,261,260,3304
|
|
20230724,095800,201872840,261,260,261,260,5665
|
|
20230724,095700,200399929,261,262,262,261,2825
|
|
20230724,095600,199662603,262,261,262,261,301
|
|
20230724,095500,199584041,261,261,261,260,3547
|
|
20230724,095400,198658566,260,261,261,260,307
|
|
20230724,095300,198578444,261,260,261,260,806
|
|
20230724,095200,198368167,260,259,260,258,19172
|
|
20230724,095100,193403179,259,260,260,259,17373
|
|
20230724,095000,188903505,260,258,260,258,4526
|
|
20230724,094900,187728866,258,259,260,258,99796
|
|
20230724,094800,161894954,259,262,262,259,64919
|
|
20230724,094700,145018353,261,262,263,261,23307
|
|
20230724,094600,138913477,263,263,263,262,2920
|
|
20230724,094500,138145557,264,264,264,263,30444
|
|
20230724,094400,130138738,264,264,264,263,3375
|
|
20230724,094300,129250996,263,264,264,263,12610
|
|
20230724,094200,125924247,264,264,264,263,6916
|
|
20230724,094100,124104333,264,264,264,264,1601
|
|
20230724,094000,123681669,265,265,265,264,3451
|
|
20230724,093900,122770449,265,264,265,264,1283
|
|
20230724,093800,122430926,264,265,265,264,1268
|
|
20230724,093700,122094918,265,265,265,264,5051
|
|
20230724,093600,120758292,266,266,266,266,1017
|
|
20230724,093500,120487770,266,266,266,265,1255
|
|
20230724,093400,120155140,266,267,267,264,13455
|
|
20230724,093300,116602682,262,268,268,262,44508
|
|
20230724,093200,104868627,268,268,269,268,16807
|
|
20230724,093100,100364225,269,269,269,267,6556
|
|
20230724,093000,98613512,269,269,269,267,922
|
|
20230724,092900,98367004,269,269,269,267,330
|
|
20230724,092800,98278407,267,268,269,267,1103
|
|
20230724,092700,97982113,269,267,269,267,349
|
|
20230724,092600,97888442,269,267,269,267,485
|
|
20230724,092500,97758167,269,268,269,267,1579
|
|
20230724,092400,97334944,268,267,268,264,621
|
|
20230724,092300,97170513,262,268,269,262,81786
|
|
20230724,092200,75524025,268,267,268,266,3491
|
|
20230724,092100,74592727,267,268,269,266,2291
|
|
20230724,092000,73980689,268,267,268,267,8401
|
|
20230724,091900,71736863,267,268,268,267,5397
|
|
20230724,091800,70294547,267,268,268,267,453
|
|
20230724,091700,70173201,268,268,268,267,8646
|
|
20230724,091600,67861346,267,269,269,267,951
|
|
20230724,091500,67607088,269,270,270,267,12865
|
|
20230724,091400,64169495,270,270,270,269,203
|
|
20230724,091300,64114738,270,269,270,269,100
|
|
20230724,091200,64087792,269,269,270,269,1050
|
|
20230724,091100,63804854,269,269,269,268,8770
|
|
20230724,091000,61453932,269,270,270,267,3784
|
|
20230724,090900,60436844,270,271,271,266,35347
|
|
20230724,090800,50929349,271,269,271,266,19418
|
|
20230724,090700,45705192,269,266,269,265,20507
|
|
20230724,090600,40249609,266,267,267,265,2516
|
|
20230724,090500,39581019,267,267,267,265,11400
|
|
20230724,090400,36537380,267,267,267,265,12457
|
|
20230724,090300,33217956,267,269,269,266,19586
|
|
20230724,090200,28001838,269,271,271,267,7535
|
|
20230724,090100,25972058,271,274,274,268,44966
|
|
20230724,090000,13860513,274,271,275,271,50976
|