638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193500,243724642,242,242,242,242,6709
|
|
20230727,193400,243724642,242,242,242,242,0
|
|
20230727,193300,243724642,242,242,242,242,0
|
|
20230727,193200,243724642,242,242,242,242,0
|
|
20230727,193100,243724642,242,242,242,242,0
|
|
20230727,193000,243724642,242,242,242,242,0
|
|
20230727,192900,243724642,242,242,242,242,0
|
|
20230727,192800,243724642,242,242,242,242,0
|
|
20230727,192700,243724642,242,242,242,242,0
|
|
20230727,192600,243724642,242,242,242,242,0
|
|
20230727,192500,243724642,242,242,242,242,0
|
|
20230727,192400,243724642,242,242,242,242,0
|
|
20230727,192300,243724642,242,242,242,242,0
|
|
20230727,192200,243724642,242,242,242,242,0
|
|
20230727,192100,243724642,242,242,242,242,0
|
|
20230727,192000,243724642,242,242,242,242,0
|
|
20230727,191900,243724642,242,242,242,242,0
|
|
20230727,191800,243724642,242,242,242,242,0
|
|
20230727,191700,243724642,242,242,242,242,0
|
|
20230727,191600,243724642,242,242,242,242,0
|
|
20230727,191500,243724642,242,242,242,242,0
|
|
20230727,191400,243724642,242,242,242,242,0
|
|
20230727,191300,243724642,242,242,242,242,0
|
|
20230727,191200,243724642,242,242,242,242,0
|
|
20230727,191100,243724642,242,242,242,242,0
|
|
20230727,191000,243724642,242,242,242,242,0
|
|
20230727,190900,243724642,242,242,242,242,0
|
|
20230727,190800,243724642,242,242,242,242,0
|
|
20230727,190700,243724642,242,242,242,242,0
|
|
20230727,190600,243724642,242,242,242,242,0
|
|
20230727,190500,243724642,242,242,242,242,6709
|
|
20230727,190400,243724642,242,242,242,242,0
|
|
20230727,190300,243724642,242,242,242,242,0
|
|
20230727,190200,243724642,242,242,242,242,0
|
|
20230727,190100,243724642,242,242,242,242,0
|
|
20230727,190000,243724642,242,242,242,242,0
|
|
20230727,185900,243724642,242,242,242,242,0
|
|
20230727,185800,243724642,242,242,242,242,0
|
|
20230727,185700,243724642,242,242,242,242,0
|
|
20230727,185600,243724642,242,242,242,242,0
|
|
20230727,185500,243724642,242,242,242,242,0
|
|
20230727,185400,243724642,242,242,242,242,0
|
|
20230727,185300,243724642,242,242,242,242,0
|
|
20230727,185200,243724642,242,242,242,242,0
|
|
20230727,185100,243724642,242,242,242,242,0
|
|
20230727,185000,243724642,242,242,242,242,0
|
|
20230727,184900,243724642,242,242,242,242,0
|
|
20230727,184800,243724642,242,242,242,242,0
|
|
20230727,184700,243724642,242,242,242,242,0
|
|
20230727,184600,243724642,242,242,242,242,0
|
|
20230727,184500,243724642,242,242,242,242,0
|
|
20230727,184400,243724642,242,242,242,242,0
|
|
20230727,184300,243724642,242,242,242,242,0
|
|
20230727,184200,243724642,242,242,242,242,0
|
|
20230727,184100,243724642,242,242,242,242,0
|
|
20230727,184000,243724642,242,242,242,242,0
|
|
20230727,183900,243724642,242,242,242,242,0
|
|
20230727,183800,243724642,242,242,242,242,0
|
|
20230727,183700,243724642,242,242,242,242,0
|
|
20230727,183600,243724642,242,242,242,242,0
|
|
20230727,183500,243724642,242,242,242,242,6709
|
|
20230727,183400,243724642,242,242,242,242,0
|
|
20230727,183300,243724642,242,242,242,242,0
|
|
20230727,183200,243724642,242,242,242,242,0
|
|
20230727,183100,243724642,242,242,242,242,0
|
|
20230727,183000,243724642,242,242,242,242,0
|
|
20230727,182900,243724642,242,242,242,242,0
|
|
20230727,182800,243724642,242,242,242,242,0
|
|
20230727,182700,243724642,242,242,242,242,0
|
|
20230727,182600,243724642,242,242,242,242,0
|
|
20230727,182500,243724642,242,242,242,242,0
|
|
20230727,182400,243724642,242,242,242,242,0
|
|
20230727,182300,243724642,242,242,242,242,0
|
|
20230727,182200,243724642,242,242,242,242,0
|
|
20230727,182100,243724642,242,242,242,242,0
|
|
20230727,182000,243724642,242,242,242,242,0
|
|
20230727,181900,243724642,242,242,242,242,0
|
|
20230727,181800,243724642,242,242,242,242,0
|
|
20230727,181700,243724642,242,242,242,242,0
|
|
20230727,181600,243724642,242,242,242,242,0
|
|
20230727,181500,243724642,242,242,242,242,0
|
|
20230727,181400,243724642,242,242,242,242,0
|
|
20230727,181300,243724642,242,242,242,242,0
|
|
20230727,181200,243724642,242,242,242,242,0
|
|
20230727,181100,243724642,242,242,242,242,0
|
|
20230727,181000,243724642,242,242,242,242,0
|
|
20230727,180900,243724642,242,242,242,242,0
|
|
20230727,180800,243724642,242,242,242,242,0
|
|
20230727,180700,243724642,242,242,242,242,0
|
|
20230727,180600,243724642,242,242,242,242,0
|
|
20230727,180500,243724642,242,242,242,242,6709
|
|
20230727,180400,243724642,242,242,242,242,0
|
|
20230727,180300,243724642,242,242,242,242,0
|
|
20230727,180200,243724642,242,242,242,242,0
|
|
20230727,180100,243724642,242,242,242,242,0
|
|
20230727,180000,243724642,242,242,242,242,0
|
|
20230727,175900,243724642,242,242,242,242,0
|
|
20230727,175800,243724642,242,242,242,242,0
|
|
20230727,175700,243724642,242,242,242,242,0
|
|
20230727,175600,243724642,242,242,242,242,0
|
|
20230727,175500,243724642,242,242,242,242,0
|
|
20230727,175400,243724642,242,242,242,242,0
|
|
20230727,175300,243724642,242,242,242,242,0
|
|
20230727,175200,243724642,242,242,242,242,0
|
|
20230727,175100,243724642,242,242,242,242,0
|
|
20230727,175000,243724642,242,242,242,242,0
|
|
20230727,174900,243724642,242,242,242,242,0
|
|
20230727,174800,243724642,242,242,242,242,0
|
|
20230727,174700,243724642,242,242,242,242,0
|
|
20230727,174600,243724642,242,242,242,242,0
|
|
20230727,174500,243724642,242,242,242,242,0
|
|
20230727,174400,243724642,242,242,242,242,0
|
|
20230727,174300,243724642,242,242,242,242,0
|
|
20230727,174200,243724642,242,242,242,242,0
|
|
20230727,174100,243724642,242,242,242,242,0
|
|
20230727,174000,243724642,242,242,242,242,0
|
|
20230727,173900,243724642,242,242,242,242,0
|
|
20230727,173800,243724642,242,242,242,242,0
|
|
20230727,173700,243724642,242,242,242,242,0
|
|
20230727,173600,243724642,242,242,242,242,0
|
|
20230727,173500,243724642,242,242,242,242,6709
|
|
20230727,173400,243724642,242,242,242,242,0
|
|
20230727,173300,243724642,242,242,242,242,0
|
|
20230727,173200,243724642,242,242,242,242,0
|
|
20230727,173100,243724642,242,242,242,242,0
|
|
20230727,173000,243724642,242,242,242,242,0
|
|
20230727,172900,243724642,242,242,242,242,0
|
|
20230727,172800,243724642,242,242,242,242,0
|
|
20230727,172700,243724642,242,242,242,242,0
|
|
20230727,172600,243724642,242,242,242,242,0
|
|
20230727,172500,243724642,242,242,242,242,0
|
|
20230727,172400,243724642,242,242,242,242,0
|
|
20230727,172300,243724642,242,242,242,242,0
|
|
20230727,172200,243724642,242,242,242,242,0
|
|
20230727,172100,243724642,242,242,242,242,0
|
|
20230727,172000,243724642,242,242,242,242,0
|
|
20230727,171900,243724642,242,242,242,242,0
|
|
20230727,171800,243724642,242,242,242,242,0
|
|
20230727,171700,243724642,242,242,242,242,0
|
|
20230727,171600,243724642,242,242,242,242,0
|
|
20230727,171500,243724642,242,242,242,242,0
|
|
20230727,171400,243724642,242,242,242,242,0
|
|
20230727,171300,243724642,242,242,242,242,0
|
|
20230727,171200,243724642,242,242,242,242,0
|
|
20230727,171100,243724642,242,242,242,242,0
|
|
20230727,171000,243724642,242,242,242,242,0
|
|
20230727,170900,243724642,242,242,242,242,0
|
|
20230727,170800,243724642,242,242,242,242,0
|
|
20230727,170700,243724642,242,242,242,242,0
|
|
20230727,170600,243724642,242,242,242,242,0
|
|
20230727,170500,243724642,242,242,242,242,6709
|
|
20230727,170400,243724642,242,242,242,242,0
|
|
20230727,170300,243724642,242,242,242,242,0
|
|
20230727,170200,243724642,242,242,242,242,0
|
|
20230727,170100,243724642,242,242,242,242,0
|
|
20230727,170000,243724642,242,242,242,242,0
|
|
20230727,165900,243724642,242,242,242,242,0
|
|
20230727,165800,243724642,242,242,242,242,0
|
|
20230727,165700,243724642,242,242,242,242,0
|
|
20230727,165600,243724642,242,242,242,242,0
|
|
20230727,165500,243724642,242,242,242,242,0
|
|
20230727,165400,243724642,242,242,242,242,0
|
|
20230727,165300,243724642,242,242,242,242,0
|
|
20230727,165200,243724642,242,242,242,242,0
|
|
20230727,165100,243724642,242,242,242,242,0
|
|
20230727,165000,243724642,242,242,242,242,0
|
|
20230727,164900,243724642,242,242,242,242,0
|
|
20230727,164800,243724642,242,242,242,242,0
|
|
20230727,164700,243724642,242,242,242,242,0
|
|
20230727,164600,243724642,242,242,242,242,0
|
|
20230727,164500,243724642,242,242,242,242,0
|
|
20230727,164400,243724642,242,242,242,242,0
|
|
20230727,164300,243724642,242,242,242,242,0
|
|
20230727,164200,243724642,242,242,242,242,0
|
|
20230727,164100,243724642,242,242,242,242,0
|
|
20230727,164000,243724642,242,242,242,242,0
|
|
20230727,163900,243724642,242,242,242,242,0
|
|
20230727,163800,243724642,242,242,242,242,0
|
|
20230727,163700,243724642,242,242,242,242,0
|
|
20230727,163600,243724642,242,242,242,242,0
|
|
20230727,163500,243724642,242,242,242,242,6709
|
|
20230727,163400,243724642,242,242,242,242,0
|
|
20230727,163300,243724642,242,242,242,242,0
|
|
20230727,163200,243724642,242,242,242,242,0
|
|
20230727,163100,243724642,242,242,242,242,0
|
|
20230727,163000,243724642,242,242,242,242,0
|
|
20230727,162900,243724642,242,242,242,242,0
|
|
20230727,162800,243724642,242,242,242,242,0
|
|
20230727,162700,243724642,242,242,242,242,0
|
|
20230727,162600,243724642,242,242,242,242,0
|
|
20230727,162500,243724642,242,242,242,242,0
|
|
20230727,162400,243724642,242,242,242,242,0
|
|
20230727,162300,243724642,242,242,242,242,0
|
|
20230727,162200,243724642,242,242,242,242,0
|
|
20230727,162100,243724642,242,242,242,242,0
|
|
20230727,162000,243724642,242,242,242,242,0
|
|
20230727,161900,243724642,242,242,242,242,0
|
|
20230727,161800,243724642,242,242,242,242,0
|
|
20230727,161700,243724642,242,242,242,242,0
|
|
20230727,161600,243724642,242,242,242,242,0
|
|
20230727,161500,243724642,242,242,242,242,0
|
|
20230727,161400,243724642,242,242,242,242,0
|
|
20230727,161300,243724642,242,242,242,242,0
|
|
20230727,161200,243724642,242,242,242,242,0
|
|
20230727,161100,243724642,242,242,242,242,0
|
|
20230727,161000,243724642,242,242,242,242,0
|
|
20230727,160900,243724642,242,242,242,242,0
|
|
20230727,160800,243724642,242,242,242,242,0
|
|
20230727,160700,243724642,242,242,242,242,0
|
|
20230727,160600,243724642,242,242,242,242,0
|
|
20230727,160500,243724642,242,242,242,242,6709
|
|
20230727,160400,243724642,242,242,242,242,0
|
|
20230727,160300,243724642,242,242,242,242,0
|
|
20230727,160200,243724642,242,242,242,242,0
|
|
20230727,160100,243724642,242,242,242,242,0
|
|
20230727,160000,243724642,242,242,242,242,0
|
|
20230727,155900,243724642,242,242,242,242,0
|
|
20230727,155800,243724642,242,242,242,242,0
|
|
20230727,155700,243724642,242,242,242,242,0
|
|
20230727,155600,243724642,242,242,242,242,0
|
|
20230727,155500,243724642,242,242,242,242,0
|
|
20230727,155400,243724642,242,242,242,242,0
|
|
20230727,155300,243724642,242,242,242,242,0
|
|
20230727,155200,243724642,242,242,242,242,0
|
|
20230727,155100,243724642,242,242,242,242,0
|
|
20230727,155000,243724642,242,242,242,242,0
|
|
20230727,154900,243724642,242,242,242,242,0
|
|
20230727,154800,243724642,242,242,242,242,0
|
|
20230727,154700,243724642,242,242,242,242,0
|
|
20230727,154600,243724642,242,242,242,242,0
|
|
20230727,154500,243724642,242,242,242,242,0
|
|
20230727,154400,243724642,242,242,242,242,0
|
|
20230727,154300,243724642,242,242,242,242,0
|
|
20230727,154200,243724642,242,242,242,242,0
|
|
20230727,154100,243724642,242,242,242,242,0
|
|
20230727,154000,243724642,242,242,242,242,0
|
|
20230727,153900,243724642,242,242,242,242,0
|
|
20230727,153800,243724642,242,242,242,242,0
|
|
20230727,153700,243724642,242,242,242,242,0
|
|
20230727,153600,243724642,242,242,242,242,0
|
|
20230727,153500,243724642,242,242,242,242,6709
|
|
20230727,153400,243724642,242,242,242,242,0
|
|
20230727,153300,243724642,242,242,242,242,0
|
|
20230727,153200,243724642,242,242,242,242,0
|
|
20230727,153100,243724642,242,242,242,242,0
|
|
20230727,153000,243724642,242,242,242,242,6709
|
|
20230727,152900,242101064,241,241,241,241,0
|
|
20230727,152800,242101064,241,241,241,241,0
|
|
20230727,152700,242101064,241,241,241,241,0
|
|
20230727,152600,242101064,241,241,241,241,0
|
|
20230727,152500,242101064,241,241,241,241,0
|
|
20230727,152400,242101064,241,241,241,241,0
|
|
20230727,152300,242101064,241,241,241,241,0
|
|
20230727,152200,242101064,241,241,241,241,0
|
|
20230727,152100,242101064,241,241,241,241,0
|
|
20230727,152000,242101064,241,241,241,241,0
|
|
20230727,151900,242101064,241,241,241,240,20958
|
|
20230727,151800,237051141,240,240,241,240,81
|
|
20230727,151700,237031630,240,240,241,240,2118
|
|
20230727,151600,236523309,241,241,241,241,1
|
|
20230727,151500,236523068,240,240,240,240,1528
|
|
20230727,151400,236156348,239,239,240,239,230
|
|
20230727,151300,236101375,239,239,239,239,10392
|
|
20230727,151200,233617687,239,239,239,239,6
|
|
20230727,151100,233616253,240,240,240,240,0
|
|
20230727,151000,233616253,240,240,240,240,1971
|
|
20230727,150900,233143213,240,240,240,240,500
|
|
20230727,150800,233023213,241,241,241,241,0
|
|
20230727,150700,233023213,241,240,241,240,6846
|
|
20230727,150600,231376580,241,241,241,241,0
|
|
20230727,150500,231376580,241,241,241,241,0
|
|
20230727,150400,231376580,241,241,241,241,1
|
|
20230727,150300,231376339,240,241,241,240,11
|
|
20230727,150200,231373698,240,240,240,240,0
|
|
20230727,150100,231373698,240,240,240,240,45
|
|
20230727,150000,231362898,241,240,241,240,2
|
|
20230727,145900,231362417,241,241,241,241,15057
|
|
20230727,145800,227733680,241,241,241,241,1000
|
|
20230727,145700,227492680,241,240,241,240,36
|
|
20230727,145600,227484039,240,240,240,240,150
|
|
20230727,145500,227448039,240,240,240,240,34
|
|
20230727,145400,227439879,240,240,240,240,300
|
|
20230727,145300,227367879,240,240,240,240,3000
|
|
20230727,145200,226647879,240,240,240,240,13050
|
|
20230727,145100,223515879,240,240,240,240,2759
|
|
20230727,145000,222853719,240,240,240,239,1012
|
|
20230727,144900,222611839,239,239,239,239,513
|
|
20230727,144800,222489232,239,239,239,239,169
|
|
20230727,144700,222448841,239,239,239,239,48
|
|
20230727,144600,222437369,240,240,240,240,200
|
|
20230727,144500,222389369,240,240,240,240,0
|
|
20230727,144400,222389369,240,240,240,240,15
|
|
20230727,144300,222385769,240,240,240,240,720
|
|
20230727,144200,222212969,240,239,240,239,84
|
|
20230727,144100,222192890,240,239,240,239,254
|
|
20230727,144000,222132179,240,240,240,239,1213
|
|
20230727,143900,221842059,240,240,240,240,1303
|
|
20230727,143800,221529339,240,240,240,240,25
|
|
20230727,143700,221523339,240,240,240,240,196
|
|
20230727,143600,221476299,240,240,240,240,0
|
|
20230727,143500,221476299,240,240,240,239,54
|
|
20230727,143400,221463389,239,239,239,239,32
|
|
20230727,143300,221455741,239,239,239,239,7663
|
|
20230727,143200,219624284,240,239,240,239,923
|
|
20230727,143100,219403676,239,239,239,239,68
|
|
20230727,143000,219387424,239,239,239,239,20191
|
|
20230727,142900,214561775,238,238,238,238,21
|
|
20230727,142800,214556777,238,237,238,237,23652
|
|
20230727,142700,208927621,237,237,237,237,236
|
|
20230727,142600,208871689,236,236,236,236,1406
|
|
20230727,142500,208539873,237,237,237,237,100
|
|
20230727,142400,208516173,237,237,237,237,3495
|
|
20230727,142300,207687858,238,237,238,237,321
|
|
20230727,142200,207611761,236,236,236,236,2861
|
|
20230727,142100,206936565,237,237,237,237,100
|
|
20230727,142000,206912865,237,237,237,237,87
|
|
20230727,141900,206892246,237,237,237,237,374
|
|
20230727,141800,206803608,236,238,238,236,6
|
|
20230727,141700,206802190,236,236,236,236,16
|
|
20230727,141600,206798414,237,238,238,237,1008
|
|
20230727,141500,206559490,238,238,238,238,0
|
|
20230727,141400,206559490,238,238,238,238,3
|
|
20230727,141300,206558776,238,238,238,238,0
|
|
20230727,141200,206558776,238,238,238,238,1107
|
|
20230727,141100,206295310,238,238,238,238,10
|
|
20230727,141000,206292930,237,237,237,237,88
|
|
20230727,140900,206272074,237,237,237,237,1000
|
|
20230727,140800,206035074,237,237,237,237,7
|
|
20230727,140700,206033415,237,237,237,237,10
|
|
20230727,140600,206031045,237,237,237,237,60
|
|
20230727,140500,206016825,238,238,238,238,0
|
|
20230727,140400,206016825,238,237,238,237,5173
|
|
20230727,140300,204790753,238,238,238,238,20
|
|
20230727,140200,204785993,238,238,238,238,5
|
|
20230727,140100,204784803,238,238,238,238,1
|
|
20230727,140000,204784565,237,237,237,237,1030
|
|
20230727,135900,204540455,237,237,237,237,46
|
|
20230727,135800,204529553,237,237,237,237,1499
|
|
20230727,135700,204174290,237,237,237,237,1551
|
|
20230727,135600,203806703,237,237,237,237,0
|
|
20230727,135500,203806703,237,237,237,237,1
|
|
20230727,135400,203806466,238,238,238,238,433
|
|
20230727,135300,203703412,238,238,238,238,0
|
|
20230727,135200,203703412,238,238,238,238,0
|
|
20230727,135100,203703412,238,238,238,238,100
|
|
20230727,135000,203679612,237,237,237,237,74
|
|
20230727,134900,203662074,237,237,237,237,7
|
|
20230727,134800,203660415,238,238,238,238,20
|
|
20230727,134700,203655655,237,237,237,237,28
|
|
20230727,134600,203649019,235,235,235,235,0
|
|
20230727,134500,203649019,235,235,236,235,65
|
|
20230727,134400,203633730,236,236,236,236,8092
|
|
20230727,134300,201724018,238,238,238,238,100
|
|
20230727,134200,201700218,238,238,238,238,0
|
|
20230727,134100,201700218,238,238,238,238,3
|
|
20230727,134000,201699504,236,236,236,236,0
|
|
20230727,133900,201699504,236,236,236,236,155
|
|
20230727,133800,201662924,236,236,236,236,0
|
|
20230727,133700,201662924,236,238,238,236,3725
|
|
20230727,133600,200781624,238,238,238,238,1
|
|
20230727,133500,200781386,238,237,238,236,112
|
|
20230727,133400,200754872,236,236,236,236,0
|
|
20230727,133300,200754872,236,236,236,236,5112
|
|
20230727,133200,199548440,237,236,237,236,407
|
|
20230727,133100,199452382,237,238,238,237,1352
|
|
20230727,133000,199131950,237,237,237,237,0
|
|
20230727,132900,199131950,237,238,238,237,1407
|
|
20230727,132800,198797085,237,237,237,237,15
|
|
20230727,132700,198793530,238,238,238,238,71
|
|
20230727,132600,198776632,238,238,238,238,3
|
|
20230727,132500,198775918,238,238,238,238,0
|
|
20230727,132400,198775918,238,237,238,237,127
|
|
20230727,132300,198745727,236,237,237,236,2187
|
|
20230727,132200,198229430,237,239,239,237,2
|
|
20230727,132100,198228954,237,238,238,237,4207
|
|
20230727,132000,197227694,237,236,237,236,64
|
|
20230727,131900,197212538,238,238,238,238,3
|
|
20230727,131800,197211824,238,238,238,238,13
|
|
20230727,131700,197208730,238,238,238,238,7
|
|
20230727,131600,197207064,238,238,238,236,4792
|
|
20230727,131500,196066932,238,238,238,238,0
|
|
20230727,131400,196066932,238,238,238,238,2
|
|
20230727,131300,196066456,238,238,238,238,18
|
|
20230727,131200,196062172,238,238,238,238,792
|
|
20230727,131100,195873676,238,238,238,238,2694
|
|
20230727,131000,195232504,238,238,238,238,0
|
|
20230727,130900,195232504,238,238,238,238,0
|
|
20230727,130800,195232504,238,238,238,238,0
|
|
20230727,130700,195232504,238,238,238,238,1504
|
|
20230727,130600,194874552,238,238,238,238,0
|
|
20230727,130500,194874552,238,238,238,238,7
|
|
20230727,130400,194872886,238,238,238,238,2060
|
|
20230727,130300,194382606,237,237,237,237,0
|
|
20230727,130200,194382606,237,237,237,237,22
|
|
20230727,130100,194377392,238,238,238,238,0
|
|
20230727,130000,194377392,238,238,238,238,2607
|
|
20230727,125900,193756926,237,237,237,237,8236
|
|
20230727,125800,191804994,236,236,236,236,17
|
|
20230727,125700,191800982,236,236,236,236,0
|
|
20230727,125600,191800982,236,237,237,236,900
|
|
20230727,125500,191588422,236,236,236,236,0
|
|
20230727,125400,191588422,236,236,236,236,0
|
|
20230727,125300,191588422,236,236,236,236,1618
|
|
20230727,125200,191206574,236,236,236,236,0
|
|
20230727,125100,191206574,236,236,236,236,0
|
|
20230727,125000,191206574,236,237,237,236,5
|
|
20230727,124900,191205393,237,237,237,237,7
|
|
20230727,124800,191203734,236,237,237,236,815
|
|
20230727,124700,191010588,237,237,237,237,10
|
|
20230727,124600,191008218,237,236,237,236,353
|
|
20230727,124500,190924900,236,236,236,236,945
|
|
20230727,124400,190701880,235,236,236,235,17
|
|
20230727,124300,190697883,236,236,236,236,10
|
|
20230727,124200,190695523,236,237,237,236,824
|
|
20230727,124100,190501054,237,236,237,236,533
|
|
20230727,124000,190374736,237,237,237,237,0
|
|
20230727,123900,190374736,237,236,237,236,63
|
|
20230727,123800,190359843,236,236,236,236,156
|
|
20230727,123700,190323027,237,237,237,237,0
|
|
20230727,123600,190323027,237,237,237,237,109
|
|
20230727,123500,190297194,237,239,239,237,103
|
|
20230727,123400,190272779,236,236,236,236,1
|
|
20230727,123300,190272543,239,239,239,237,10027
|
|
20230727,123200,187896132,237,237,237,237,1
|
|
20230727,123100,187895895,239,239,239,239,2
|
|
20230727,123000,187895417,236,240,240,236,1020
|
|
20230727,122900,187654693,236,236,236,236,0
|
|
20230727,122800,187654693,236,236,236,236,50
|
|
20230727,122700,187642893,235,235,235,235,0
|
|
20230727,122600,187642893,235,235,235,235,0
|
|
20230727,122500,187642893,235,235,235,235,9877
|
|
20230727,122400,185321798,234,234,234,234,0
|
|
20230727,122300,185321798,234,236,236,234,11351
|
|
20230727,122200,182657853,237,236,237,236,1658
|
|
20230727,122100,182265941,235,237,237,235,4972
|
|
20230727,122000,181092981,237,237,237,237,1067
|
|
20230727,121900,180840102,236,236,236,236,0
|
|
20230727,121800,180840102,236,236,236,236,0
|
|
20230727,121700,180840102,236,236,236,236,0
|
|
20230727,121600,180840102,236,237,237,236,1042
|
|
20230727,121500,180594189,237,238,238,237,5265
|
|
20230727,121400,179346229,238,238,238,238,602
|
|
20230727,121300,179202953,238,238,238,238,0
|
|
20230727,121200,179202953,238,239,239,238,10362
|
|
20230727,121100,176736788,239,239,239,238,431
|
|
20230727,121000,176633791,239,239,239,239,0
|
|
20230727,120900,176633791,239,239,239,239,0
|
|
20230727,120800,176633791,239,239,239,239,0
|
|
20230727,120700,176633791,239,239,239,239,3
|
|
20230727,120600,176633074,239,239,240,239,504
|
|
20230727,120500,176512617,240,236,240,236,585
|
|
20230727,120400,176374547,236,238,238,236,15557
|
|
20230727,120300,172702385,239,240,240,239,1040
|
|
20230727,120200,172453508,241,241,241,241,2
|
|
20230727,120100,172453026,241,241,241,241,5
|
|
20230727,120000,172451821,240,240,240,240,0
|
|
20230727,115900,172451821,240,240,240,240,0
|
|
20230727,115800,172451821,240,240,240,240,0
|
|
20230727,115700,172451821,240,240,240,240,1753
|
|
20230727,115600,172031101,240,240,240,239,5481
|
|
20230727,115500,170715666,240,240,240,240,0
|
|
20230727,115400,170715666,240,239,240,239,3767
|
|
20230727,115300,169815352,240,240,240,240,112
|
|
20230727,115200,169788472,240,240,240,240,450
|
|
20230727,115100,169680472,240,240,240,240,0
|
|
20230727,115000,169680472,240,240,240,240,0
|
|
20230727,114900,169680472,240,240,240,240,2
|
|
20230727,114800,169679992,240,240,240,240,270
|
|
20230727,114700,169615192,240,240,240,240,0
|
|
20230727,114600,169615192,240,240,240,240,100
|
|
20230727,114500,169591192,240,240,240,240,0
|
|
20230727,114400,169591192,240,239,240,239,2560
|
|
20230727,114300,168978792,240,240,240,240,120
|
|
20230727,114200,168949992,240,240,240,240,200
|
|
20230727,114100,168901992,240,241,242,240,1052
|
|
20230727,114000,168648510,240,239,241,239,627
|
|
20230727,113900,168498650,240,240,240,240,4458
|
|
20230727,113800,167428730,240,242,243,240,229
|
|
20230727,113700,167373710,242,242,242,242,0
|
|
20230727,113600,167373710,242,242,242,242,2
|
|
20230727,113500,167373226,242,241,242,241,63
|
|
20230727,113400,167357990,240,238,240,238,5216
|
|
20230727,113300,166108103,238,240,240,238,62188
|
|
20230727,113200,151303960,241,241,241,241,222
|
|
20230727,113100,151250458,240,241,241,240,123
|
|
20230727,113000,151220880,240,242,243,239,4348
|
|
20230727,112900,150174651,240,240,240,240,0
|
|
20230727,112800,150174651,240,240,240,240,5541
|
|
20230727,112700,148844811,240,241,241,240,3
|
|
20230727,112600,148844090,241,241,241,241,0
|
|
20230727,112500,148844090,241,241,242,241,5115
|
|
20230727,112400,147611292,240,240,240,240,58
|
|
20230727,112300,147597372,240,240,240,240,14
|
|
20230727,112200,147594012,241,241,241,241,0
|
|
20230727,112100,147594012,241,241,241,241,1
|
|
20230727,112000,147593771,240,240,240,240,33
|
|
20230727,111900,147585851,240,240,240,240,0
|
|
20230727,111800,147585851,240,240,240,240,700
|
|
20230727,111700,147417851,240,240,240,240,3000
|
|
20230727,111600,146697851,240,241,242,240,1445
|
|
20230727,111500,146350678,241,242,242,239,9417
|
|
20230727,111400,144087408,242,242,242,242,0
|
|
20230727,111300,144087408,242,242,242,242,1
|
|
20230727,111200,144087166,242,242,242,242,1
|
|
20230727,111100,144086924,243,243,243,243,0
|
|
20230727,111000,144086924,243,243,243,243,1027
|
|
20230727,110900,143837363,241,241,241,241,0
|
|
20230727,110800,143837363,241,241,241,241,700
|
|
20230727,110700,143668663,241,241,241,241,0
|
|
20230727,110600,143668663,241,241,241,241,0
|
|
20230727,110500,143668663,241,241,241,241,0
|
|
20230727,110400,143668663,241,241,241,241,5
|
|
20230727,110300,143667458,241,241,241,241,0
|
|
20230727,110200,143667458,241,243,243,241,101
|
|
20230727,110100,143642917,243,243,243,243,2000
|
|
20230727,110000,143156917,243,243,243,243,0
|
|
20230727,105900,143156917,243,242,243,242,4000
|
|
20230727,105800,142186048,242,240,242,240,4
|
|
20230727,105700,142185083,242,242,242,242,2
|
|
20230727,105600,142184599,242,242,242,242,200
|
|
20230727,105500,142136199,242,242,242,242,1
|
|
20230727,105400,142135957,242,242,242,242,1369
|
|
20230727,105300,141804659,241,241,241,241,500
|
|
20230727,105200,141684159,241,241,241,241,4
|
|
20230727,105100,141683195,241,241,241,241,0
|
|
20230727,105000,141683195,241,241,241,241,1
|
|
20230727,104900,141682954,241,241,241,241,0
|
|
20230727,104800,141682954,241,241,241,241,4
|
|
20230727,104700,141681990,241,241,241,241,0
|
|
20230727,104600,141681990,241,241,241,241,0
|
|
20230727,104500,141681990,241,241,241,241,3
|
|
20230727,104400,141681267,241,241,241,241,0
|
|
20230727,104300,141681267,241,241,241,241,197
|
|
20230727,104200,141633790,240,240,240,240,19
|
|
20230727,104100,141629230,240,240,240,240,0
|
|
20230727,104000,141629230,240,240,240,240,0
|
|
20230727,103900,141629230,240,240,240,240,0
|
|
20230727,103800,141629230,240,240,240,240,4005
|
|
20230727,103700,140668030,241,241,241,241,0
|
|
20230727,103600,140668030,241,241,241,241,0
|
|
20230727,103500,140668030,241,241,241,241,10
|
|
20230727,103400,140665620,241,241,241,241,829
|
|
20230727,103300,140465831,242,242,242,242,0
|
|
20230727,103200,140465831,242,242,242,242,0
|
|
20230727,103100,140465831,242,240,242,240,163
|
|
20230727,103000,140426607,239,239,239,239,1
|
|
20230727,102900,140426368,239,239,239,239,52
|
|
20230727,102800,140413940,239,239,239,239,0
|
|
20230727,102700,140413940,239,239,241,239,549
|
|
20230727,102600,140282725,242,241,242,238,4698
|
|
20230727,102500,139162930,242,242,242,242,6
|
|
20230727,102400,139161478,242,242,242,242,1258
|
|
20230727,102300,138857042,242,242,242,242,1309
|
|
20230727,102200,138540264,242,241,242,241,3
|
|
20230727,102100,138539540,242,242,242,242,0
|
|
20230727,102000,138539540,242,242,242,242,55
|
|
20230727,101900,138526230,242,242,242,242,4587
|
|
20230727,101800,137416176,242,242,242,242,4133
|
|
20230727,101700,136415990,242,242,242,241,75
|
|
20230727,101600,136397849,242,242,242,242,5
|
|
20230727,101500,136396639,241,241,241,241,2
|
|
20230727,101400,136396157,242,242,242,242,0
|
|
20230727,101300,136396157,242,241,242,240,15507
|
|
20230727,101200,132658815,241,241,241,241,100
|
|
20230727,101100,132634715,241,240,241,240,9
|
|
20230727,101000,132632550,240,239,240,238,1213
|
|
20230727,100900,132342553,239,240,240,239,522
|
|
20230727,100800,132217294,239,240,240,239,403
|
|
20230727,100700,132120947,239,239,239,239,4214
|
|
20230727,100600,131113801,239,240,240,239,120
|
|
20230727,100500,131085051,240,240,240,240,18
|
|
20230727,100400,131080731,240,240,240,240,401
|
|
20230727,100300,130984491,240,241,241,240,1840
|
|
20230727,100200,130542437,240,240,240,240,1501
|
|
20230727,100100,130182197,240,239,241,239,514
|
|
20230727,100000,130058846,239,239,241,239,118
|
|
20230727,095900,130030642,239,239,239,239,0
|
|
20230727,095800,130030642,239,239,239,239,1
|
|
20230727,095700,130030403,241,240,241,239,1772
|
|
20230727,095600,129605480,240,240,240,240,2
|
|
20230727,095500,129605000,238,238,238,238,0
|
|
20230727,095400,129605000,238,238,238,238,0
|
|
20230727,095300,129605000,238,238,238,238,0
|
|
20230727,095200,129605000,238,238,238,238,22
|
|
20230727,095100,129599764,238,238,238,238,5611
|
|
20230727,095000,128264346,238,239,239,238,2119
|
|
20230727,094900,127758000,239,240,241,239,3024
|
|
20230727,094800,127032220,241,239,241,239,7
|
|
20230727,094700,127030535,241,240,241,240,8078
|
|
20230727,094600,125091737,239,239,241,239,1397
|
|
20230727,094500,124756417,240,240,240,240,501
|
|
20230727,094400,124636177,238,240,240,238,252
|
|
20230727,094300,124576023,239,239,239,238,200
|
|
20230727,094200,124528224,237,239,239,237,11087
|
|
20230727,094100,121887056,240,240,240,240,1796
|
|
20230727,094000,121456016,240,240,240,240,422
|
|
20230727,093900,121354736,240,240,240,240,2440
|
|
20230727,093800,120769136,241,241,241,241,1
|
|
20230727,093700,120768895,241,240,241,240,680
|
|
20230727,093600,120605665,240,240,240,240,5132
|
|
20230727,093500,119373985,240,242,242,240,2131
|
|
20230727,093400,118862453,243,243,243,243,121
|
|
20230727,093300,118833050,243,244,244,243,1236
|
|
20230727,093200,118532700,243,243,243,243,617
|
|
20230727,093100,118382769,243,243,244,243,296
|
|
20230727,093000,118310838,243,243,243,239,3880
|
|
20230727,092900,117378554,243,244,244,243,1627
|
|
20230727,092800,116983162,243,245,245,243,2017
|
|
20230727,092700,116490268,245,244,245,244,17
|
|
20230727,092600,116486119,245,243,245,243,1410
|
|
20230727,092500,116141875,243,243,245,243,6779
|
|
20230727,092400,114485024,245,247,247,245,2717
|
|
20230727,092300,113817224,247,241,248,240,146036
|
|
20230727,092200,78063765,241,241,241,241,9022
|
|
20230727,092100,75889463,240,240,240,240,3450
|
|
20230727,092000,75061463,239,240,240,239,10025
|
|
20230727,091900,72655488,240,239,240,239,9272
|
|
20230727,091800,70434013,239,236,239,236,4094
|
|
20230727,091700,69456870,236,239,239,236,40274
|
|
20230727,091600,59928055,239,242,242,239,23781
|
|
20230727,091500,54209743,242,240,245,240,75803
|
|
20230727,091400,35728355,239,237,239,237,50649
|
|
20230727,091300,23673091,238,238,238,238,2307
|
|
20230727,091200,23124025,238,238,239,238,1415
|
|
20230727,091100,22786540,238,239,240,238,358
|
|
20230727,091000,22701329,238,238,239,238,4050
|
|
20230727,090900,21736429,240,240,241,238,2986
|
|
20230727,090800,21024640,239,241,241,239,3105
|
|
20230727,090700,20279598,241,241,241,240,2655
|
|
20230727,090600,19640457,242,240,242,240,8968
|
|
20230727,090500,17474513,236,232,239,232,7608
|
|
20230727,090400,15666287,230,230,230,230,0
|
|
20230727,090300,15666287,230,230,230,230,0
|
|
20230727,090200,15666287,230,248,248,230,17299
|
|
20230727,090100,11559974,248,235,248,235,27556
|
|
20230727,090000,4989326,234,233,234,232,21406
|