637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193400,387038800,230,230,230,230,12374
|
|
20230726,193300,387038800,230,230,230,230,0
|
|
20230726,193200,387038800,230,230,230,230,0
|
|
20230726,193100,387038800,230,230,230,230,0
|
|
20230726,193000,387038800,230,230,230,230,0
|
|
20230726,192900,387038800,230,230,230,230,0
|
|
20230726,192800,387038800,230,230,230,230,0
|
|
20230726,192700,387038800,230,230,230,230,0
|
|
20230726,192600,387038800,230,230,230,230,0
|
|
20230726,192500,387038800,230,230,230,230,0
|
|
20230726,192400,387038800,230,230,230,230,0
|
|
20230726,192300,387038800,230,230,230,230,0
|
|
20230726,192200,387038800,230,230,230,230,0
|
|
20230726,192100,387038800,230,230,230,230,0
|
|
20230726,192000,387038800,230,230,230,230,0
|
|
20230726,191900,387038800,230,230,230,230,0
|
|
20230726,191800,387038800,230,230,230,230,0
|
|
20230726,191700,387038800,230,230,230,230,0
|
|
20230726,191600,387038800,230,230,230,230,0
|
|
20230726,191500,387038800,230,230,230,230,0
|
|
20230726,191400,387038800,230,230,230,230,0
|
|
20230726,191300,387038800,230,230,230,230,0
|
|
20230726,191200,387038800,230,230,230,230,0
|
|
20230726,191100,387038800,230,230,230,230,0
|
|
20230726,191000,387038800,230,230,230,230,0
|
|
20230726,190900,387038800,230,230,230,230,0
|
|
20230726,190800,387038800,230,230,230,230,0
|
|
20230726,190700,387038800,230,230,230,230,0
|
|
20230726,190600,387038800,230,230,230,230,0
|
|
20230726,190500,387038800,230,230,230,230,0
|
|
20230726,190400,387038800,230,230,230,230,12374
|
|
20230726,190300,387038800,230,230,230,230,0
|
|
20230726,190200,387038800,230,230,230,230,0
|
|
20230726,190100,387038800,230,230,230,230,0
|
|
20230726,190000,387038800,230,230,230,230,0
|
|
20230726,185900,387038800,230,230,230,230,0
|
|
20230726,185800,387038800,230,230,230,230,0
|
|
20230726,185700,387038800,230,230,230,230,0
|
|
20230726,185600,387038800,230,230,230,230,0
|
|
20230726,185500,387038800,230,230,230,230,0
|
|
20230726,185400,387038800,230,230,230,230,0
|
|
20230726,185300,387038800,230,230,230,230,0
|
|
20230726,185200,387038800,230,230,230,230,0
|
|
20230726,185100,387038800,230,230,230,230,0
|
|
20230726,185000,387038800,230,230,230,230,0
|
|
20230726,184900,387038800,230,230,230,230,0
|
|
20230726,184800,387038800,230,230,230,230,0
|
|
20230726,184700,387038800,230,230,230,230,0
|
|
20230726,184600,387038800,230,230,230,230,0
|
|
20230726,184500,387038800,230,230,230,230,0
|
|
20230726,184400,387038800,230,230,230,230,0
|
|
20230726,184300,387038800,230,230,230,230,0
|
|
20230726,184200,387038800,230,230,230,230,0
|
|
20230726,184100,387038800,230,230,230,230,0
|
|
20230726,184000,387038800,230,230,230,230,0
|
|
20230726,183900,387038800,230,230,230,230,0
|
|
20230726,183800,387038800,230,230,230,230,0
|
|
20230726,183700,387038800,230,230,230,230,0
|
|
20230726,183600,387038800,230,230,230,230,0
|
|
20230726,183500,387038800,230,230,230,230,0
|
|
20230726,183400,387038800,230,230,230,230,12374
|
|
20230726,183300,387038800,230,230,230,230,0
|
|
20230726,183200,387038800,230,230,230,230,0
|
|
20230726,183100,387038800,230,230,230,230,0
|
|
20230726,183000,387038800,230,230,230,230,0
|
|
20230726,182900,387038800,230,230,230,230,0
|
|
20230726,182800,387038800,230,230,230,230,0
|
|
20230726,182700,387038800,230,230,230,230,0
|
|
20230726,182600,387038800,230,230,230,230,0
|
|
20230726,182500,387038800,230,230,230,230,0
|
|
20230726,182400,387038800,230,230,230,230,0
|
|
20230726,182300,387038800,230,230,230,230,0
|
|
20230726,182200,387038800,230,230,230,230,0
|
|
20230726,182100,387038800,230,230,230,230,0
|
|
20230726,182000,387038800,230,230,230,230,0
|
|
20230726,181900,387038800,230,230,230,230,0
|
|
20230726,181800,387038800,230,230,230,230,0
|
|
20230726,181700,387038800,230,230,230,230,0
|
|
20230726,181600,387038800,230,230,230,230,0
|
|
20230726,181500,387038800,230,230,230,230,0
|
|
20230726,181400,387038800,230,230,230,230,0
|
|
20230726,181300,387038800,230,230,230,230,0
|
|
20230726,181200,387038800,230,230,230,230,0
|
|
20230726,181100,387038800,230,230,230,230,0
|
|
20230726,181000,387038800,230,230,230,230,0
|
|
20230726,180900,387038800,230,230,230,230,0
|
|
20230726,180800,387038800,230,230,230,230,0
|
|
20230726,180700,387038800,230,230,230,230,0
|
|
20230726,180600,387038800,230,230,230,230,0
|
|
20230726,180500,387038800,230,230,230,230,0
|
|
20230726,180400,387038800,230,230,230,230,12374
|
|
20230726,180300,387038800,230,230,230,230,0
|
|
20230726,180200,387038800,230,230,230,230,0
|
|
20230726,180100,387038800,230,230,230,230,0
|
|
20230726,180000,387038800,230,230,230,230,0
|
|
20230726,175900,387038800,230,230,230,230,0
|
|
20230726,175800,387038800,230,230,230,230,0
|
|
20230726,175700,387038800,230,230,230,230,0
|
|
20230726,175600,387038800,230,230,230,230,0
|
|
20230726,175500,387038800,230,230,230,230,0
|
|
20230726,175400,387038800,230,230,230,230,0
|
|
20230726,175300,387038800,230,230,230,230,0
|
|
20230726,175200,387038800,230,230,230,230,0
|
|
20230726,175100,387038800,230,230,230,230,0
|
|
20230726,175000,387038800,230,230,230,230,0
|
|
20230726,174900,387038800,230,230,230,230,0
|
|
20230726,174800,387038800,230,230,230,230,0
|
|
20230726,174700,387038800,230,230,230,230,0
|
|
20230726,174600,387038800,230,230,230,230,0
|
|
20230726,174500,387038800,230,230,230,230,0
|
|
20230726,174400,387038800,230,230,230,230,0
|
|
20230726,174300,387038800,230,230,230,230,0
|
|
20230726,174200,387038800,230,230,230,230,0
|
|
20230726,174100,387038800,230,230,230,230,0
|
|
20230726,174000,387038800,230,230,230,230,0
|
|
20230726,173900,387038800,230,230,230,230,0
|
|
20230726,173800,387038800,230,230,230,230,0
|
|
20230726,173700,387038800,230,230,230,230,0
|
|
20230726,173600,387038800,230,230,230,230,0
|
|
20230726,173500,387038800,230,230,230,230,0
|
|
20230726,173400,387038800,230,230,230,230,12374
|
|
20230726,173300,387038800,230,230,230,230,0
|
|
20230726,173200,387038800,230,230,230,230,0
|
|
20230726,173100,387038800,230,230,230,230,0
|
|
20230726,173000,387038800,230,230,230,230,0
|
|
20230726,172900,387038800,230,230,230,230,0
|
|
20230726,172800,387038800,230,230,230,230,0
|
|
20230726,172700,387038800,230,230,230,230,0
|
|
20230726,172600,387038800,230,230,230,230,0
|
|
20230726,172500,387038800,230,230,230,230,0
|
|
20230726,172400,387038800,230,230,230,230,0
|
|
20230726,172300,387038800,230,230,230,230,0
|
|
20230726,172200,387038800,230,230,230,230,0
|
|
20230726,172100,387038800,230,230,230,230,0
|
|
20230726,172000,387038800,230,230,230,230,0
|
|
20230726,171900,387038800,230,230,230,230,0
|
|
20230726,171800,387038800,230,230,230,230,0
|
|
20230726,171700,387038800,230,230,230,230,0
|
|
20230726,171600,387038800,230,230,230,230,0
|
|
20230726,171500,387038800,230,230,230,230,0
|
|
20230726,171400,387038800,230,230,230,230,0
|
|
20230726,171300,387038800,230,230,230,230,0
|
|
20230726,171200,387038800,230,230,230,230,0
|
|
20230726,171100,387038800,230,230,230,230,0
|
|
20230726,171000,387038800,230,230,230,230,0
|
|
20230726,170900,387038800,230,230,230,230,0
|
|
20230726,170800,387038800,230,230,230,230,0
|
|
20230726,170700,387038800,230,230,230,230,0
|
|
20230726,170600,387038800,230,230,230,230,0
|
|
20230726,170500,387038800,230,230,230,230,0
|
|
20230726,170400,387038800,230,230,230,230,12374
|
|
20230726,170300,387038800,230,230,230,230,0
|
|
20230726,170200,387038800,230,230,230,230,0
|
|
20230726,170100,387038800,230,230,230,230,0
|
|
20230726,170000,387038800,230,230,230,230,0
|
|
20230726,165900,387038800,230,230,230,230,0
|
|
20230726,165800,387038800,230,230,230,230,0
|
|
20230726,165700,387038800,230,230,230,230,0
|
|
20230726,165600,387038800,230,230,230,230,0
|
|
20230726,165500,387038800,230,230,230,230,0
|
|
20230726,165400,387038800,230,230,230,230,0
|
|
20230726,165300,387038800,230,230,230,230,0
|
|
20230726,165200,387038800,230,230,230,230,0
|
|
20230726,165100,387038800,230,230,230,230,0
|
|
20230726,165000,387038800,230,230,230,230,0
|
|
20230726,164900,387038800,230,230,230,230,0
|
|
20230726,164800,387038800,230,230,230,230,0
|
|
20230726,164700,387038800,230,230,230,230,0
|
|
20230726,164600,387038800,230,230,230,230,0
|
|
20230726,164500,387038800,230,230,230,230,0
|
|
20230726,164400,387038800,230,230,230,230,0
|
|
20230726,164300,387038800,230,230,230,230,0
|
|
20230726,164200,387038800,230,230,230,230,0
|
|
20230726,164100,387038800,230,230,230,230,0
|
|
20230726,164000,387038800,230,230,230,230,0
|
|
20230726,163900,387038800,230,230,230,230,0
|
|
20230726,163800,387038800,230,230,230,230,0
|
|
20230726,163700,387038800,230,230,230,230,0
|
|
20230726,163600,387038800,230,230,230,230,0
|
|
20230726,163500,387038800,230,230,230,230,0
|
|
20230726,163400,387038800,230,230,230,230,12374
|
|
20230726,163300,387038800,230,230,230,230,0
|
|
20230726,163200,387038800,230,230,230,230,0
|
|
20230726,163100,387038800,230,230,230,230,0
|
|
20230726,163000,387038800,230,230,230,230,0
|
|
20230726,162900,387038800,230,230,230,230,0
|
|
20230726,162800,387038800,230,230,230,230,0
|
|
20230726,162700,387038800,230,230,230,230,0
|
|
20230726,162600,387038800,230,230,230,230,0
|
|
20230726,162500,387038800,230,230,230,230,0
|
|
20230726,162400,387038800,230,230,230,230,0
|
|
20230726,162300,387038800,230,230,230,230,0
|
|
20230726,162200,387038800,230,230,230,230,0
|
|
20230726,162100,387038800,230,230,230,230,0
|
|
20230726,162000,387038800,230,230,230,230,0
|
|
20230726,161900,387038800,230,230,230,230,0
|
|
20230726,161800,387038800,230,230,230,230,0
|
|
20230726,161700,387038800,230,230,230,230,0
|
|
20230726,161600,387038800,230,230,230,230,0
|
|
20230726,161500,387038800,230,230,230,230,0
|
|
20230726,161400,387038800,230,230,230,230,0
|
|
20230726,161300,387038800,230,230,230,230,0
|
|
20230726,161200,387038800,230,230,230,230,0
|
|
20230726,161100,387038800,230,230,230,230,0
|
|
20230726,161000,387038800,230,230,230,230,0
|
|
20230726,160900,387038800,230,230,230,230,0
|
|
20230726,160800,387038800,230,230,230,230,0
|
|
20230726,160700,387038800,230,230,230,230,0
|
|
20230726,160600,387038800,230,230,230,230,0
|
|
20230726,160500,387038800,230,230,230,230,0
|
|
20230726,160400,387038800,230,230,230,230,12374
|
|
20230726,160300,387038800,230,230,230,230,0
|
|
20230726,160200,387038800,230,230,230,230,0
|
|
20230726,160100,387038800,230,230,230,230,0
|
|
20230726,160000,387038800,230,230,230,230,0
|
|
20230726,155900,387038800,230,230,230,230,0
|
|
20230726,155800,387038800,230,230,230,230,0
|
|
20230726,155700,387038800,230,230,230,230,0
|
|
20230726,155600,387038800,230,230,230,230,0
|
|
20230726,155500,387038800,230,230,230,230,0
|
|
20230726,155400,387038800,230,230,230,230,0
|
|
20230726,155300,387038800,230,230,230,230,0
|
|
20230726,155200,387038800,230,230,230,230,0
|
|
20230726,155100,387038800,230,230,230,230,0
|
|
20230726,155000,387038800,230,230,230,230,0
|
|
20230726,154900,387038800,230,230,230,230,0
|
|
20230726,154800,387038800,230,230,230,230,0
|
|
20230726,154700,387038800,230,230,230,230,0
|
|
20230726,154600,387038800,230,230,230,230,0
|
|
20230726,154500,387038800,230,230,230,230,0
|
|
20230726,154400,387038800,230,230,230,230,0
|
|
20230726,154300,387038800,230,230,230,230,0
|
|
20230726,154200,387038800,230,230,230,230,0
|
|
20230726,154100,387038800,230,230,230,230,0
|
|
20230726,154000,387038800,230,230,230,230,0
|
|
20230726,153900,387038800,230,230,230,230,0
|
|
20230726,153800,387038800,230,230,230,230,0
|
|
20230726,153700,387038800,230,230,230,230,0
|
|
20230726,153600,387038800,230,230,230,230,0
|
|
20230726,153500,387038800,230,230,230,230,0
|
|
20230726,153400,387038800,230,230,230,230,12374
|
|
20230726,153300,387038800,230,230,230,230,0
|
|
20230726,153200,387038800,230,230,230,230,0
|
|
20230726,153100,387038800,230,230,230,230,0
|
|
20230726,153000,387038800,230,230,230,230,12374
|
|
20230726,152900,384192780,230,230,230,230,0
|
|
20230726,152800,384192780,230,230,230,230,0
|
|
20230726,152700,384192780,230,230,230,230,0
|
|
20230726,152600,384192780,230,230,230,230,0
|
|
20230726,152500,384192780,230,230,230,230,0
|
|
20230726,152400,384192780,230,230,230,230,0
|
|
20230726,152300,384192780,230,230,230,230,0
|
|
20230726,152200,384192780,230,230,230,230,0
|
|
20230726,152100,384192780,230,230,230,230,0
|
|
20230726,152000,384192780,230,230,230,230,0
|
|
20230726,151900,384192780,230,230,230,230,27182
|
|
20230726,151800,377940920,229,229,230,229,396
|
|
20230726,151700,377849851,228,230,230,228,31956
|
|
20230726,151600,370529985,230,229,230,229,519
|
|
20230726,151500,370410634,229,229,229,229,151
|
|
20230726,151400,370376055,228,228,228,228,1
|
|
20230726,151300,370375827,228,228,228,227,7809
|
|
20230726,151200,368603168,227,228,228,227,5045
|
|
20230726,151100,367453614,229,229,229,229,1
|
|
20230726,151000,367453385,229,229,229,229,82
|
|
20230726,150900,367434607,230,229,230,229,2658
|
|
20230726,150800,366823304,230,229,230,229,1000
|
|
20230726,150700,366593307,228,228,228,228,13
|
|
20230726,150600,366590343,230,230,230,230,1
|
|
20230726,150500,366590113,228,228,228,228,0
|
|
20230726,150400,366590113,228,228,228,228,316
|
|
20230726,150300,366518065,228,228,228,228,0
|
|
20230726,150200,366518065,228,228,228,228,1264
|
|
20230726,150100,366229873,228,229,229,227,21
|
|
20230726,150000,366225082,229,229,230,226,15839
|
|
20230726,145900,362626455,230,230,230,230,2
|
|
20230726,145800,362625995,230,230,230,230,1467
|
|
20230726,145700,362288585,228,227,229,227,5012
|
|
20230726,145600,361144082,227,229,229,227,46621
|
|
20230726,145500,350467883,229,229,229,229,0
|
|
20230726,145400,350467883,229,229,229,229,1
|
|
20230726,145300,350467654,229,227,229,227,3424
|
|
20230726,145200,349683580,229,229,229,229,41
|
|
20230726,145100,349674191,229,229,229,229,100
|
|
20230726,145000,349651291,227,227,227,227,7
|
|
20230726,144900,349649702,229,229,229,229,1225
|
|
20230726,144800,349369177,228,229,229,226,4776
|
|
20230726,144700,348282437,226,228,228,226,6696
|
|
20230726,144600,346767826,228,228,228,228,0
|
|
20230726,144500,346767826,228,228,228,228,50
|
|
20230726,144400,346756426,228,228,228,228,60
|
|
20230726,144300,346742746,228,228,228,228,15
|
|
20230726,144200,346739326,228,227,228,227,158
|
|
20230726,144100,346703309,228,228,228,228,0
|
|
20230726,144000,346703309,228,228,228,228,1253
|
|
20230726,143900,346417625,228,228,228,228,0
|
|
20230726,143800,346417625,228,228,228,228,3
|
|
20230726,143700,346416941,228,228,228,225,2179
|
|
20230726,143600,345920625,225,227,227,225,40171
|
|
20230726,143500,336874257,227,228,228,227,1860
|
|
20230726,143400,336451840,228,228,228,228,34
|
|
20230726,143300,336444088,228,228,228,228,504
|
|
20230726,143200,336329176,228,228,228,228,0
|
|
20230726,143100,336329176,228,228,228,228,60
|
|
20230726,143000,336315496,226,229,229,226,3265
|
|
20230726,142900,335573987,229,229,229,229,6
|
|
20230726,142800,335572613,229,229,229,228,1476
|
|
20230726,142700,335234625,229,229,229,225,15001
|
|
20230726,142600,331830141,228,228,228,228,10
|
|
20230726,142500,331827861,228,229,229,228,20000
|
|
20230726,142400,327257823,230,229,230,229,213
|
|
20230726,142300,327208856,230,228,230,228,1143
|
|
20230726,142200,326947962,228,228,228,227,535
|
|
20230726,142100,326826073,229,230,230,229,775
|
|
20230726,142000,326648544,230,230,230,230,263
|
|
20230726,141900,326588054,230,231,231,230,110
|
|
20230726,141800,326562744,231,231,231,231,0
|
|
20230726,141700,326562744,231,231,231,228,24070
|
|
20230726,141600,321042763,230,228,230,228,9241
|
|
20230726,141500,318923099,230,230,230,230,1159
|
|
20230726,141400,318656529,230,230,230,230,20
|
|
20230726,141300,318651929,230,229,230,228,10052
|
|
20230726,141200,316359953,230,230,230,229,1409
|
|
20230726,141100,316037257,230,229,230,229,662
|
|
20230726,141000,315885633,229,229,229,229,10
|
|
20230726,140900,315883343,229,229,230,229,167
|
|
20230726,140800,315845056,230,229,230,229,4533
|
|
20230726,140700,314805462,229,228,229,227,3023
|
|
20230726,140600,314119208,229,230,230,228,8350
|
|
20230726,140500,312201097,230,230,230,229,1285
|
|
20230726,140400,311905562,230,230,230,228,13292
|
|
20230726,140300,308874837,230,229,231,229,6073
|
|
20230726,140200,307482698,229,229,229,229,9
|
|
20230726,140100,307480637,229,229,229,229,10
|
|
20230726,140000,307478347,228,228,228,227,4697
|
|
20230726,135900,306407856,228,228,228,227,2631
|
|
20230726,135800,305810595,225,228,228,225,27456
|
|
20230726,135700,299612377,228,228,228,228,4
|
|
20230726,135600,299611465,228,227,228,225,13589
|
|
20230726,135500,296549290,228,228,228,228,908
|
|
20230726,135400,296342266,229,228,229,228,22
|
|
20230726,135300,296337240,229,229,229,228,37
|
|
20230726,135200,296328777,230,230,230,229,303
|
|
20230726,135100,296259088,230,230,230,230,7
|
|
20230726,135000,296257478,230,229,230,229,28
|
|
20230726,134900,296251058,230,229,230,228,659
|
|
20230726,134800,296100706,230,229,230,229,386
|
|
20230726,134700,296012215,228,229,229,228,2224
|
|
20230726,134600,295502955,229,229,229,229,2198
|
|
20230726,134500,294999613,229,229,229,229,6
|
|
20230726,134400,294998239,230,230,230,228,81
|
|
20230726,134300,294979611,230,229,230,227,9372
|
|
20230726,134200,292842166,228,230,230,228,13
|
|
20230726,134100,292839178,230,228,230,228,2024
|
|
20230726,134000,292377658,230,229,230,228,1182
|
|
20230726,133900,292105963,230,230,230,230,215
|
|
20230726,133800,292056513,230,229,230,229,6112
|
|
20230726,133700,290656836,230,229,230,229,6059
|
|
20230726,133600,289269288,229,229,229,228,3265
|
|
20230726,133500,288524776,230,230,230,230,508
|
|
20230726,133400,288407936,230,230,230,230,670
|
|
20230726,133300,288253836,230,229,230,229,277
|
|
20230726,133200,288190377,230,230,230,230,235
|
|
20230726,133100,288136327,230,230,230,225,82086
|
|
20230726,133000,269500438,230,230,230,230,21422
|
|
20230726,132900,264573378,231,231,231,231,6731
|
|
20230726,132800,263018517,231,231,231,231,500
|
|
20230726,132700,262903017,230,230,230,230,593
|
|
20230726,132600,262766627,232,232,232,230,15204
|
|
20230726,132500,259269299,232,232,232,232,473
|
|
20230726,132400,259159563,232,232,232,230,130
|
|
20230726,132300,259129405,232,232,232,232,0
|
|
20230726,132200,259129405,232,232,232,232,0
|
|
20230726,132100,259129405,232,232,232,232,0
|
|
20230726,132000,259129405,232,232,232,232,1018
|
|
20230726,131900,258893229,231,229,231,229,15447
|
|
20230726,131800,255337970,229,230,230,229,3035
|
|
20230726,131700,254640920,231,230,231,230,524
|
|
20230726,131600,254520384,231,230,231,230,251
|
|
20230726,131500,254462653,231,230,231,230,1022
|
|
20230726,131400,254227578,231,230,231,230,15841
|
|
20230726,131300,250584104,231,230,231,230,12000
|
|
20230726,131200,247819525,229,230,230,229,3750
|
|
20230726,131100,246960739,230,231,231,230,11495
|
|
20230726,131000,244316837,231,231,231,231,0
|
|
20230726,130900,244316837,231,231,231,230,7930
|
|
20230726,130800,242492837,231,232,232,230,13232
|
|
20230726,130700,239449343,232,230,232,230,5135
|
|
20230726,130600,238268155,230,231,232,227,89241
|
|
20230726,130500,217954424,232,232,232,232,58
|
|
20230726,130400,217940968,232,232,232,232,0
|
|
20230726,130300,217940968,232,232,232,232,0
|
|
20230726,130200,217940968,232,232,232,232,0
|
|
20230726,130100,217940968,232,231,232,231,130
|
|
20230726,130000,217910908,232,231,232,231,1017
|
|
20230726,125900,217675964,232,231,232,231,28
|
|
20230726,125800,217669469,230,231,232,230,2072
|
|
20230726,125700,217191744,232,231,232,231,163
|
|
20230726,125600,217153947,232,232,232,231,606
|
|
20230726,125500,217013623,231,231,232,231,901
|
|
20230726,125400,216805103,232,232,232,232,0
|
|
20230726,125300,216805103,232,232,232,232,30
|
|
20230726,125200,216798143,232,230,232,230,1037
|
|
20230726,125100,216558873,232,232,232,230,4376
|
|
20230726,125000,215551263,231,231,231,231,3712
|
|
20230726,124900,214693791,231,232,232,231,738
|
|
20230726,124800,214522876,232,232,232,231,150
|
|
20230726,124700,214488096,232,232,232,231,196
|
|
20230726,124600,214442774,232,232,232,231,253
|
|
20230726,124500,214384178,232,232,232,231,647
|
|
20230726,124400,214234658,231,231,232,231,762
|
|
20230726,124300,214058314,232,232,232,232,4
|
|
20230726,124200,214057386,232,232,232,232,144
|
|
20230726,124100,214023978,232,232,232,230,207
|
|
20230726,124000,213976286,232,231,232,231,3754
|
|
20230726,123900,213109109,232,231,232,231,252
|
|
20230726,123800,213050881,232,232,232,232,17
|
|
20230726,123700,213046937,232,231,232,231,1751
|
|
20230726,123600,212642441,231,231,232,231,5776
|
|
20230726,123500,211308132,232,233,233,231,7409
|
|
20230726,123400,209596528,231,232,233,231,27
|
|
20230726,123300,209590241,231,231,231,231,7271
|
|
20230726,123200,207910640,231,231,231,231,892
|
|
20230726,123100,207704588,231,233,234,231,3472
|
|
20230726,123000,206902268,234,234,234,234,5
|
|
20230726,122900,206901098,234,234,234,234,451
|
|
20230726,122800,206795564,233,234,234,233,548
|
|
20230726,122700,206667380,234,234,234,232,345
|
|
20230726,122600,206587250,234,234,234,234,468
|
|
20230726,122500,206477738,234,232,234,232,3383
|
|
20230726,122400,205686700,231,232,232,231,1752
|
|
20230726,122300,205281717,232,232,232,232,38818
|
|
20230726,122200,196275941,231,232,232,231,318
|
|
20230726,122100,196202435,232,232,232,232,0
|
|
20230726,122000,196202435,232,231,232,231,335
|
|
20230726,121900,196125035,232,232,232,232,1406
|
|
20230726,121800,195798843,231,231,231,231,1500
|
|
20230726,121700,195452343,232,232,232,232,0
|
|
20230726,121600,195452343,232,232,232,232,8
|
|
20230726,121500,195450487,232,232,232,232,0
|
|
20230726,121400,195450487,232,232,232,232,400
|
|
20230726,121300,195357687,232,232,232,232,3226
|
|
20230726,121200,194609255,232,232,232,232,1874
|
|
20230726,121100,194174487,232,232,232,232,31
|
|
20230726,121000,194167295,232,230,232,230,13695
|
|
20230726,120900,191017113,229,230,230,229,7288
|
|
20230726,120800,189340993,231,231,231,230,564
|
|
20230726,120700,189211230,231,232,232,231,134
|
|
20230726,120600,189180270,232,232,232,231,1082
|
|
20230726,120500,188930271,232,233,234,232,12085
|
|
20230726,120400,186116294,234,234,234,234,18
|
|
20230726,120300,186112082,234,234,234,234,1301
|
|
20230726,120200,185807648,234,234,234,234,865
|
|
20230726,120100,185605238,234,234,234,234,3
|
|
20230726,120000,185604536,234,234,234,233,52
|
|
20230726,115900,185592369,234,234,234,233,96
|
|
20230726,115800,185569906,234,234,234,234,352
|
|
20230726,115700,185487538,235,235,235,235,0
|
|
20230726,115600,185487538,235,235,235,234,10011
|
|
20230726,115500,183134963,235,234,235,234,623
|
|
20230726,115400,182988827,235,235,235,234,492
|
|
20230726,115300,182873399,235,235,235,235,76
|
|
20230726,115200,182855539,235,235,235,235,20
|
|
20230726,115100,182850839,235,235,235,235,69
|
|
20230726,115000,182834624,235,235,235,234,5044
|
|
20230726,114900,181649295,235,235,235,235,105
|
|
20230726,114800,181624620,235,235,235,234,190
|
|
20230726,114700,181579982,234,235,235,234,188
|
|
20230726,114600,181535906,235,234,235,234,788
|
|
20230726,114500,181351454,234,234,234,233,64
|
|
20230726,114400,181336516,234,234,234,234,4050
|
|
20230726,114300,180388816,234,233,234,233,1556
|
|
20230726,114200,180025240,234,234,234,234,1055
|
|
20230726,114100,179778370,234,233,234,233,48
|
|
20230726,114000,179767181,233,232,233,232,695
|
|
20230726,113900,179605911,233,233,233,233,42
|
|
20230726,113800,179596125,233,233,233,233,4
|
|
20230726,113700,179595193,234,234,234,234,18
|
|
20230726,113600,179590981,233,233,234,233,111
|
|
20230726,113500,179565109,233,233,233,233,16
|
|
20230726,113400,179561381,233,233,233,233,415
|
|
20230726,113300,179464686,233,233,233,233,90
|
|
20230726,113200,179443716,234,234,234,234,0
|
|
20230726,113100,179443716,234,233,234,233,5239
|
|
20230726,113000,178223024,233,233,233,233,0
|
|
20230726,112900,178223024,233,233,233,233,0
|
|
20230726,112800,178223024,233,233,233,233,4000
|
|
20230726,112700,177291024,233,233,233,233,14
|
|
20230726,112600,177287762,233,233,233,233,0
|
|
20230726,112500,177287762,233,233,233,233,0
|
|
20230726,112400,177287762,233,233,233,233,700
|
|
20230726,112300,177124662,233,233,233,232,89
|
|
20230726,112200,177103935,233,232,233,232,1087
|
|
20230726,112100,176851738,232,231,232,231,31212
|
|
20230726,112000,169641713,231,231,231,231,4615
|
|
20230726,111900,168575648,231,230,231,230,958
|
|
20230726,111800,168355304,230,230,230,228,15815
|
|
20230726,111700,164738697,230,230,230,229,312
|
|
20230726,111600,164667200,229,231,231,229,2739
|
|
20230726,111500,164037745,231,231,231,231,0
|
|
20230726,111400,164037745,231,231,231,231,626
|
|
20230726,111300,163893139,231,231,231,230,520
|
|
20230726,111200,163773460,230,230,231,230,1539
|
|
20230726,111100,163419081,231,231,231,230,211
|
|
20230726,111000,163370427,231,231,231,231,8
|
|
20230726,110900,163368579,231,231,231,231,2
|
|
20230726,110800,163368117,231,231,231,230,786
|
|
20230726,110700,163187274,231,231,231,231,80
|
|
20230726,110600,163168794,231,231,231,230,82
|
|
20230726,110500,163149882,231,232,232,231,87
|
|
20230726,110400,163129783,232,231,232,231,115
|
|
20230726,110300,163103203,232,232,232,232,566
|
|
20230726,110200,162971891,232,232,232,232,18
|
|
20230726,110100,162967715,230,231,231,230,3370
|
|
20230726,110000,162191404,233,232,233,232,551
|
|
20230726,105900,162063566,232,231,232,231,16049
|
|
20230726,105800,158356198,231,231,231,231,4882
|
|
20230726,105700,157228456,231,231,231,231,0
|
|
20230726,105600,157228456,231,229,231,229,140
|
|
20230726,105500,157196278,231,230,231,230,4641
|
|
20230726,105400,156128846,230,229,230,229,6480
|
|
20230726,105300,154644919,229,231,231,229,6088
|
|
20230726,105200,153250622,229,231,231,229,759
|
|
20230726,105100,153076151,230,229,232,229,10146
|
|
20230726,105000,150742496,229,229,229,229,5852
|
|
20230726,104900,149402388,228,228,228,228,1284
|
|
20230726,104800,149109636,228,229,229,228,1144
|
|
20230726,104700,148848799,229,228,229,228,3055
|
|
20230726,104600,148152219,228,230,230,225,28025
|
|
20230726,104500,141803307,229,229,230,229,540
|
|
20230726,104400,141679644,229,229,229,229,674
|
|
20230726,104300,141525298,229,229,229,228,839
|
|
20230726,104200,141333467,229,229,229,228,285
|
|
20230726,104100,141268424,229,229,230,226,11740
|
|
20230726,104000,138605225,230,230,230,230,15
|
|
20230726,103900,138601775,230,230,230,229,160
|
|
20230726,103800,138565065,229,230,230,229,635
|
|
20230726,103700,138419581,229,230,230,228,6819
|
|
20230726,103600,136859315,229,230,233,228,10299
|
|
20230726,103500,134503717,230,230,233,227,12896
|
|
20230726,103400,131552046,230,231,232,228,5192
|
|
20230726,103300,130363908,232,232,232,231,87
|
|
20230726,103200,130343734,232,232,232,231,3195
|
|
20230726,103100,129604894,232,230,233,230,36826
|
|
20230726,103000,121134448,230,230,230,229,8465
|
|
20230726,102900,119192019,230,230,230,228,22120
|
|
20230726,102800,114126457,229,230,230,229,4542
|
|
20230726,102700,113085978,230,232,232,230,5987
|
|
20230726,102600,111704898,232,231,232,231,3071
|
|
20230726,102500,110995495,233,233,233,233,0
|
|
20230726,102400,110995495,233,232,233,232,407
|
|
20230726,102300,110900738,233,233,233,233,0
|
|
20230726,102200,110900738,233,233,233,231,6983
|
|
20230726,102100,109284735,233,233,233,233,446
|
|
20230726,102000,109180817,233,232,233,231,1041
|
|
20230726,101900,108938698,232,231,232,231,2028
|
|
20230726,101800,108468415,232,232,232,231,1456
|
|
20230726,101700,108131841,232,232,232,230,125
|
|
20230726,101600,108102855,232,230,232,230,2214
|
|
20230726,101500,107591207,232,232,232,232,4000
|
|
20230726,101400,106663207,232,231,232,230,2887
|
|
20230726,101300,105999063,230,232,232,230,10838
|
|
20230726,101200,103506237,232,232,232,231,6866
|
|
20230726,101100,101919182,232,232,232,231,2746
|
|
20230726,101000,101284022,231,233,233,231,5720
|
|
20230726,100900,99956875,232,232,232,232,1136
|
|
20230726,100800,99693323,233,233,233,232,3250
|
|
20230726,100700,98938817,234,234,234,234,1019
|
|
20230726,100600,98700371,234,234,234,233,371
|
|
20230726,100500,98613807,234,232,234,231,5219
|
|
20230726,100400,97404809,232,233,233,232,1552
|
|
20230726,100300,97043200,233,233,233,233,107
|
|
20230726,100200,97018269,234,234,235,230,53796
|
|
20230726,100100,84611955,235,235,235,234,1859
|
|
20230726,100000,84175221,235,234,235,233,3225
|
|
20230726,095900,83421424,234,234,235,234,1752
|
|
20230726,095800,83011407,235,235,235,234,433
|
|
20230726,095700,82909723,235,236,236,235,246
|
|
20230726,095600,82851903,236,236,236,235,491
|
|
20230726,095500,82736227,236,236,236,235,64
|
|
20230726,095400,82721147,236,234,236,234,2046
|
|
20230726,095300,82241798,235,235,235,235,1481
|
|
20230726,095200,81893763,235,236,236,235,1299
|
|
20230726,095100,81588395,236,236,236,236,47
|
|
20230726,095000,81577303,236,235,236,235,84
|
|
20230726,094900,81557502,236,235,236,234,354
|
|
20230726,094800,81474357,236,236,236,236,50
|
|
20230726,094700,81462557,236,235,236,234,8093
|
|
20230726,094600,79567519,236,236,236,236,13
|
|
20230726,094500,79564451,236,236,237,235,10562
|
|
20230726,094400,77078140,237,237,238,237,273
|
|
20230726,094300,77013406,238,238,238,238,523
|
|
20230726,094200,76888932,238,238,238,236,1466
|
|
20230726,094100,76542918,238,236,238,236,1042
|
|
20230726,094000,76296922,238,238,238,238,63
|
|
20230726,093900,76281928,238,238,238,236,16320
|
|
20230726,093800,72415068,238,238,238,237,985
|
|
20230726,093700,72181367,237,239,240,237,181
|
|
20230726,093600,72138220,239,240,240,239,836
|
|
20230726,093500,71937818,240,239,240,239,1471
|
|
20230726,093400,71586108,240,240,240,239,1276
|
|
20230726,093300,71280968,240,240,240,240,3
|
|
20230726,093200,71280248,240,238,240,238,606
|
|
20230726,093100,71135658,240,240,241,238,6687
|
|
20230726,093000,69530368,240,239,240,238,5517
|
|
20230726,092900,68211615,239,238,239,237,3307
|
|
20230726,092800,67427825,238,237,238,237,22430
|
|
20230726,092700,62108914,237,236,237,236,5973
|
|
20230726,092600,60698850,237,236,237,236,2624
|
|
20230726,092500,60079576,235,235,236,235,5475
|
|
20230726,092400,58792737,235,236,236,235,2121
|
|
20230726,092300,58292283,236,237,237,235,7724
|
|
20230726,092200,56469271,237,237,237,236,3795
|
|
20230726,092100,55573396,236,237,237,236,3986
|
|
20230726,092000,54631758,239,239,239,237,528
|
|
20230726,091900,54505796,239,239,239,237,311
|
|
20230726,091800,54431557,239,238,239,237,376
|
|
20230726,091700,54342359,236,236,237,236,606
|
|
20230726,091600,54198889,236,236,236,235,39881
|
|
20230726,091500,44804201,236,236,239,235,19323
|
|
20230726,091400,40238415,236,236,236,236,5387
|
|
20230726,091300,38967083,236,239,239,236,5498
|
|
20230726,091200,37658616,238,238,238,238,6114
|
|
20230726,091100,36203484,238,238,239,238,8425
|
|
20230726,091000,34198050,238,239,239,238,1730
|
|
20230726,090900,33784679,239,239,239,238,11025
|
|
20230726,090800,31158848,239,239,240,238,6934
|
|
20230726,090700,29508243,238,239,240,238,9937
|
|
20230726,090600,27136421,239,241,242,238,25059
|
|
20230726,090500,21109292,241,242,242,241,5095
|
|
20230726,090400,19877840,242,244,244,242,363
|
|
20230726,090300,19789682,243,243,243,241,7605
|
|
20230726,090200,17953321,243,242,246,242,4807
|
|
20230726,090100,16781382,246,245,246,242,64304
|
|
20230726,090000,1059865,245,245,246,245,4325
|