643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194000,529772942,248,248,248,248,3017
|
|
20230724,193900,529772942,248,248,248,248,0
|
|
20230724,193800,529772942,248,248,248,248,0
|
|
20230724,193700,529772942,248,248,248,248,0
|
|
20230724,193600,529772942,248,248,248,248,0
|
|
20230724,193500,529772942,248,248,248,248,0
|
|
20230724,193400,529772942,248,248,248,248,0
|
|
20230724,193300,529772942,248,248,248,248,0
|
|
20230724,193200,529772942,248,248,248,248,0
|
|
20230724,193100,529772942,248,248,248,248,0
|
|
20230724,193000,529772942,248,248,248,248,0
|
|
20230724,192900,529772942,248,248,248,248,0
|
|
20230724,192800,529772942,248,248,248,248,0
|
|
20230724,192700,529772942,248,248,248,248,0
|
|
20230724,192600,529772942,248,248,248,248,0
|
|
20230724,192500,529772942,248,248,248,248,0
|
|
20230724,192400,529772942,248,248,248,248,0
|
|
20230724,192300,529772942,248,248,248,248,0
|
|
20230724,192200,529772942,248,248,248,248,0
|
|
20230724,192100,529772942,248,248,248,248,0
|
|
20230724,192000,529772942,248,248,248,248,0
|
|
20230724,191900,529772942,248,248,248,248,0
|
|
20230724,191800,529772942,248,248,248,248,0
|
|
20230724,191700,529772942,248,248,248,248,0
|
|
20230724,191600,529772942,248,248,248,248,0
|
|
20230724,191500,529772942,248,248,248,248,0
|
|
20230724,191400,529772942,248,248,248,248,0
|
|
20230724,191300,529772942,248,248,248,248,0
|
|
20230724,191200,529772942,248,248,248,248,0
|
|
20230724,191100,529772942,248,248,248,248,0
|
|
20230724,191000,529772942,248,248,248,248,3017
|
|
20230724,190900,529772942,248,248,248,248,0
|
|
20230724,190800,529772942,248,248,248,248,0
|
|
20230724,190700,529772942,248,248,248,248,0
|
|
20230724,190600,529772942,248,248,248,248,0
|
|
20230724,190500,529772942,248,248,248,248,0
|
|
20230724,190400,529772942,248,248,248,248,0
|
|
20230724,190300,529772942,248,248,248,248,0
|
|
20230724,190200,529772942,248,248,248,248,0
|
|
20230724,190100,529772942,248,248,248,248,0
|
|
20230724,190000,529772942,248,248,248,248,0
|
|
20230724,185900,529772942,248,248,248,248,0
|
|
20230724,185800,529772942,248,248,248,248,0
|
|
20230724,185700,529772942,248,248,248,248,0
|
|
20230724,185600,529772942,248,248,248,248,0
|
|
20230724,185500,529772942,248,248,248,248,0
|
|
20230724,185400,529772942,248,248,248,248,0
|
|
20230724,185300,529772942,248,248,248,248,0
|
|
20230724,185200,529772942,248,248,248,248,0
|
|
20230724,185100,529772942,248,248,248,248,0
|
|
20230724,185000,529772942,248,248,248,248,0
|
|
20230724,184900,529772942,248,248,248,248,0
|
|
20230724,184800,529772942,248,248,248,248,0
|
|
20230724,184700,529772942,248,248,248,248,0
|
|
20230724,184600,529772942,248,248,248,248,0
|
|
20230724,184500,529772942,248,248,248,248,0
|
|
20230724,184400,529772942,248,248,248,248,0
|
|
20230724,184300,529772942,248,248,248,248,0
|
|
20230724,184200,529772942,248,248,248,248,0
|
|
20230724,184100,529772942,248,248,248,248,0
|
|
20230724,184000,529772942,248,248,248,248,3017
|
|
20230724,183900,529772942,248,248,248,248,0
|
|
20230724,183800,529772942,248,248,248,248,0
|
|
20230724,183700,529772942,248,248,248,248,0
|
|
20230724,183600,529772942,248,248,248,248,0
|
|
20230724,183500,529772942,248,248,248,248,0
|
|
20230724,183400,529772942,248,248,248,248,0
|
|
20230724,183300,529772942,248,248,248,248,0
|
|
20230724,183200,529772942,248,248,248,248,0
|
|
20230724,183100,529772942,248,248,248,248,0
|
|
20230724,183000,529772942,248,248,248,248,0
|
|
20230724,182900,529772942,248,248,248,248,0
|
|
20230724,182800,529772942,248,248,248,248,0
|
|
20230724,182700,529772942,248,248,248,248,0
|
|
20230724,182600,529772942,248,248,248,248,0
|
|
20230724,182500,529772942,248,248,248,248,0
|
|
20230724,182400,529772942,248,248,248,248,0
|
|
20230724,182300,529772942,248,248,248,248,0
|
|
20230724,182200,529772942,248,248,248,248,0
|
|
20230724,182100,529772942,248,248,248,248,0
|
|
20230724,182000,529772942,248,248,248,248,0
|
|
20230724,181900,529772942,248,248,248,248,0
|
|
20230724,181800,529772942,248,248,248,248,0
|
|
20230724,181700,529772942,248,248,248,248,0
|
|
20230724,181600,529772942,248,248,248,248,0
|
|
20230724,181500,529772942,248,248,248,248,0
|
|
20230724,181400,529772942,248,248,248,248,0
|
|
20230724,181300,529772942,248,248,248,248,0
|
|
20230724,181200,529772942,248,248,248,248,0
|
|
20230724,181100,529772942,248,248,248,248,0
|
|
20230724,181000,529772942,248,248,248,248,3017
|
|
20230724,180900,529772942,248,248,248,248,0
|
|
20230724,180800,529772942,248,248,248,248,0
|
|
20230724,180700,529772942,248,248,248,248,0
|
|
20230724,180600,529772942,248,248,248,248,0
|
|
20230724,180500,529772942,248,248,248,248,0
|
|
20230724,180400,529772942,248,248,248,248,0
|
|
20230724,180300,529772942,248,248,248,248,0
|
|
20230724,180200,529772942,248,248,248,248,0
|
|
20230724,180100,529772942,248,248,248,248,0
|
|
20230724,180000,529772942,248,248,248,248,0
|
|
20230724,175900,529772942,248,248,248,248,0
|
|
20230724,175800,529772942,248,248,248,248,0
|
|
20230724,175700,529772942,248,248,248,248,0
|
|
20230724,175600,529772942,248,248,248,248,0
|
|
20230724,175500,529772942,248,248,248,248,0
|
|
20230724,175400,529772942,248,248,248,248,0
|
|
20230724,175300,529772942,248,248,248,248,0
|
|
20230724,175200,529772942,248,248,248,248,0
|
|
20230724,175100,529772942,248,248,248,248,0
|
|
20230724,175000,529772942,248,248,248,248,0
|
|
20230724,174900,529772942,248,248,248,248,0
|
|
20230724,174800,529772942,248,248,248,248,0
|
|
20230724,174700,529772942,248,248,248,248,0
|
|
20230724,174600,529772942,248,248,248,248,0
|
|
20230724,174500,529772942,248,248,248,248,0
|
|
20230724,174400,529772942,248,248,248,248,0
|
|
20230724,174300,529772942,248,248,248,248,0
|
|
20230724,174200,529772942,248,248,248,248,0
|
|
20230724,174100,529772942,248,248,248,248,0
|
|
20230724,174000,529772942,248,248,248,248,3017
|
|
20230724,173900,529772942,248,248,248,248,0
|
|
20230724,173800,529772942,248,248,248,248,0
|
|
20230724,173700,529772942,248,248,248,248,0
|
|
20230724,173600,529772942,248,248,248,248,0
|
|
20230724,173500,529772942,248,248,248,248,0
|
|
20230724,173400,529772942,248,248,248,248,0
|
|
20230724,173300,529772942,248,248,248,248,0
|
|
20230724,173200,529772942,248,248,248,248,0
|
|
20230724,173100,529772942,248,248,248,248,0
|
|
20230724,173000,529772942,248,248,248,248,0
|
|
20230724,172900,529772942,248,248,248,248,0
|
|
20230724,172800,529772942,248,248,248,248,0
|
|
20230724,172700,529772942,248,248,248,248,0
|
|
20230724,172600,529772942,248,248,248,248,0
|
|
20230724,172500,529772942,248,248,248,248,0
|
|
20230724,172400,529772942,248,248,248,248,0
|
|
20230724,172300,529772942,248,248,248,248,0
|
|
20230724,172200,529772942,248,248,248,248,0
|
|
20230724,172100,529772942,248,248,248,248,0
|
|
20230724,172000,529772942,248,248,248,248,0
|
|
20230724,171900,529772942,248,248,248,248,0
|
|
20230724,171800,529772942,248,248,248,248,0
|
|
20230724,171700,529772942,248,248,248,248,0
|
|
20230724,171600,529772942,248,248,248,248,0
|
|
20230724,171500,529772942,248,248,248,248,0
|
|
20230724,171400,529772942,248,248,248,248,0
|
|
20230724,171300,529772942,248,248,248,248,0
|
|
20230724,171200,529772942,248,248,248,248,0
|
|
20230724,171100,529772942,248,248,248,248,0
|
|
20230724,171000,529772942,248,248,248,248,3017
|
|
20230724,170900,529772942,248,248,248,248,0
|
|
20230724,170800,529772942,248,248,248,248,0
|
|
20230724,170700,529772942,248,248,248,248,0
|
|
20230724,170600,529772942,248,248,248,248,0
|
|
20230724,170500,529772942,248,248,248,248,0
|
|
20230724,170400,529772942,248,248,248,248,0
|
|
20230724,170300,529772942,248,248,248,248,0
|
|
20230724,170200,529772942,248,248,248,248,0
|
|
20230724,170100,529772942,248,248,248,248,0
|
|
20230724,170000,529772942,248,248,248,248,0
|
|
20230724,165900,529772942,248,248,248,248,0
|
|
20230724,165800,529772942,248,248,248,248,0
|
|
20230724,165700,529772942,248,248,248,248,0
|
|
20230724,165600,529772942,248,248,248,248,0
|
|
20230724,165500,529772942,248,248,248,248,0
|
|
20230724,165400,529772942,248,248,248,248,0
|
|
20230724,165300,529772942,248,248,248,248,0
|
|
20230724,165200,529772942,248,248,248,248,0
|
|
20230724,165100,529772942,248,248,248,248,0
|
|
20230724,165000,529772942,248,248,248,248,0
|
|
20230724,164900,529772942,248,248,248,248,0
|
|
20230724,164800,529772942,248,248,248,248,0
|
|
20230724,164700,529772942,248,248,248,248,0
|
|
20230724,164600,529772942,248,248,248,248,0
|
|
20230724,164500,529772942,248,248,248,248,0
|
|
20230724,164400,529772942,248,248,248,248,0
|
|
20230724,164300,529772942,248,248,248,248,0
|
|
20230724,164200,529772942,248,248,248,248,0
|
|
20230724,164100,529772942,248,248,248,248,0
|
|
20230724,164000,529772942,248,248,248,248,3017
|
|
20230724,163900,529772942,248,248,248,248,0
|
|
20230724,163800,529772942,248,248,248,248,0
|
|
20230724,163700,529772942,248,248,248,248,0
|
|
20230724,163600,529772942,248,248,248,248,0
|
|
20230724,163500,529772942,248,248,248,248,0
|
|
20230724,163400,529772942,248,248,248,248,0
|
|
20230724,163300,529772942,248,248,248,248,0
|
|
20230724,163200,529772942,248,248,248,248,0
|
|
20230724,163100,529772942,248,248,248,248,0
|
|
20230724,163000,529772942,248,248,248,248,0
|
|
20230724,162900,529772942,248,248,248,248,0
|
|
20230724,162800,529772942,248,248,248,248,0
|
|
20230724,162700,529772942,248,248,248,248,0
|
|
20230724,162600,529772942,248,248,248,248,0
|
|
20230724,162500,529772942,248,248,248,248,0
|
|
20230724,162400,529772942,248,248,248,248,0
|
|
20230724,162300,529772942,248,248,248,248,0
|
|
20230724,162200,529772942,248,248,248,248,0
|
|
20230724,162100,529772942,248,248,248,248,0
|
|
20230724,162000,529772942,248,248,248,248,0
|
|
20230724,161900,529772942,248,248,248,248,0
|
|
20230724,161800,529772942,248,248,248,248,0
|
|
20230724,161700,529772942,248,248,248,248,0
|
|
20230724,161600,529772942,248,248,248,248,0
|
|
20230724,161500,529772942,248,248,248,248,0
|
|
20230724,161400,529772942,248,248,248,248,0
|
|
20230724,161300,529772942,248,248,248,248,0
|
|
20230724,161200,529772942,248,248,248,248,0
|
|
20230724,161100,529772942,248,248,248,248,0
|
|
20230724,161000,529772942,248,248,248,248,3017
|
|
20230724,160900,529772942,248,248,248,248,0
|
|
20230724,160800,529772942,248,248,248,248,0
|
|
20230724,160700,529772942,248,248,248,248,0
|
|
20230724,160600,529772942,248,248,248,248,0
|
|
20230724,160500,529772942,248,248,248,248,0
|
|
20230724,160400,529772942,248,248,248,248,0
|
|
20230724,160300,529772942,248,248,248,248,0
|
|
20230724,160200,529772942,248,248,248,248,0
|
|
20230724,160100,529772942,248,248,248,248,0
|
|
20230724,160000,529772942,248,248,248,248,0
|
|
20230724,155900,529772942,248,248,248,248,0
|
|
20230724,155800,529772942,248,248,248,248,0
|
|
20230724,155700,529772942,248,248,248,248,0
|
|
20230724,155600,529772942,248,248,248,248,0
|
|
20230724,155500,529772942,248,248,248,248,0
|
|
20230724,155400,529772942,248,248,248,248,0
|
|
20230724,155300,529772942,248,248,248,248,0
|
|
20230724,155200,529772942,248,248,248,248,0
|
|
20230724,155100,529772942,248,248,248,248,0
|
|
20230724,155000,529772942,248,248,248,248,0
|
|
20230724,154900,529772942,248,248,248,248,0
|
|
20230724,154800,529772942,248,248,248,248,0
|
|
20230724,154700,529772942,248,248,248,248,0
|
|
20230724,154600,529772942,248,248,248,248,0
|
|
20230724,154500,529772942,248,248,248,248,0
|
|
20230724,154400,529772942,248,248,248,248,0
|
|
20230724,154300,529772942,248,248,248,248,0
|
|
20230724,154200,529772942,248,248,248,248,0
|
|
20230724,154100,529772942,248,248,248,248,0
|
|
20230724,154000,529772942,248,248,248,248,3017
|
|
20230724,153900,529772942,248,248,248,248,0
|
|
20230724,153800,529772942,248,248,248,248,0
|
|
20230724,153700,529772942,248,248,248,248,0
|
|
20230724,153600,529772942,248,248,248,248,0
|
|
20230724,153500,529772942,248,248,248,248,0
|
|
20230724,153400,529772942,248,248,248,248,0
|
|
20230724,153300,529772942,248,248,248,248,0
|
|
20230724,153200,529772942,248,248,248,248,0
|
|
20230724,153100,529772942,248,248,248,248,0
|
|
20230724,153000,529772942,248,248,248,248,3017
|
|
20230724,152900,529024726,249,249,249,249,0
|
|
20230724,152800,529024726,249,249,249,249,0
|
|
20230724,152700,529024726,249,249,249,249,0
|
|
20230724,152600,529024726,249,249,249,249,0
|
|
20230724,152500,529024726,249,249,249,249,0
|
|
20230724,152400,529024726,249,249,249,249,0
|
|
20230724,152300,529024726,249,249,249,249,0
|
|
20230724,152200,529024726,249,249,249,249,0
|
|
20230724,152100,529024726,249,249,249,249,0
|
|
20230724,152000,529024726,249,249,249,249,0
|
|
20230724,151900,529024726,249,248,249,247,1004
|
|
20230724,151800,528774893,248,249,249,247,406
|
|
20230724,151700,528674402,249,248,249,248,103
|
|
20230724,151600,528648856,248,248,249,248,302
|
|
20230724,151500,528573959,249,248,249,248,10005
|
|
20230724,151400,526092715,247,249,249,247,27
|
|
20230724,151300,526086008,248,248,249,247,11136
|
|
20230724,151200,523324281,249,248,249,248,1116
|
|
20230724,151100,523047510,249,249,249,248,4137
|
|
20230724,151000,522021509,248,248,248,248,30001
|
|
20230724,150900,514581261,248,247,248,247,1113
|
|
20230724,150800,514305238,246,247,248,246,10105
|
|
20230724,150700,511809305,247,247,248,247,72
|
|
20230724,150600,511791519,245,247,248,245,13236
|
|
20230724,150500,508534726,247,248,248,245,11933
|
|
20230724,150400,505589454,247,247,247,247,8747
|
|
20230724,150300,503428945,247,246,247,246,20008
|
|
20230724,150200,498496969,246,245,246,245,12023
|
|
20230724,150100,495541334,245,246,246,245,512
|
|
20230724,150000,495415738,245,245,246,245,7652
|
|
20230724,145900,493540997,245,245,245,245,10976
|
|
20230724,145800,490851877,244,244,244,244,0
|
|
20230724,145700,490851877,244,244,244,244,0
|
|
20230724,145600,490851877,244,244,244,244,348
|
|
20230724,145500,490766965,245,245,245,245,0
|
|
20230724,145400,490766965,245,245,245,245,5
|
|
20230724,145300,490765740,245,245,245,245,0
|
|
20230724,145200,490765740,245,245,245,245,0
|
|
20230724,145100,490765740,245,245,245,245,1112
|
|
20230724,145000,490493300,245,245,245,245,1111
|
|
20230724,144900,490221105,245,244,245,244,1531
|
|
20230724,144800,489846430,244,244,244,244,5000
|
|
20230724,144700,488626430,245,245,245,245,0
|
|
20230724,144600,488626430,245,244,245,244,967
|
|
20230724,144500,488390481,246,246,246,246,1
|
|
20230724,144400,488390235,246,246,246,246,2
|
|
20230724,144300,488389743,247,247,247,247,0
|
|
20230724,144200,488389743,247,247,247,246,10007
|
|
20230724,144100,485928016,247,247,247,247,1000
|
|
20230724,144000,485681016,247,247,247,247,1111
|
|
20230724,143900,485406599,247,247,247,247,4
|
|
20230724,143800,485405611,247,247,247,247,1111
|
|
20230724,143700,485131194,246,246,246,246,2222
|
|
20230724,143600,484584582,246,246,246,246,2000
|
|
20230724,143500,484092582,246,246,246,246,2223
|
|
20230724,143400,483545724,243,244,244,243,897
|
|
20230724,143300,483327703,246,246,246,246,0
|
|
20230724,143200,483327703,246,245,246,245,1117
|
|
20230724,143100,483054037,245,245,245,245,19
|
|
20230724,143000,483049382,245,245,245,245,2
|
|
20230724,142900,483048892,246,245,246,245,35
|
|
20230724,142800,483040315,245,245,245,245,12
|
|
20230724,142700,483037375,245,245,245,245,828
|
|
20230724,142600,482834515,245,245,245,245,3
|
|
20230724,142500,482833780,244,243,244,243,5
|
|
20230724,142400,482832562,243,243,243,243,0
|
|
20230724,142300,482832562,243,245,245,243,29456
|
|
20230724,142200,475674693,245,245,245,244,2470
|
|
20230724,142100,475071999,246,245,246,245,2008
|
|
20230724,142000,474580036,245,245,245,245,0
|
|
20230724,141900,474580036,245,245,245,245,10000
|
|
20230724,141800,472130036,245,245,245,245,0
|
|
20230724,141700,472130036,245,245,245,245,2
|
|
20230724,141600,472129546,244,244,244,244,1392
|
|
20230724,141500,471789898,244,244,244,244,7487
|
|
20230724,141400,469963070,244,244,244,244,200
|
|
20230724,141300,469914270,244,243,244,243,3767
|
|
20230724,141200,468998505,242,242,242,242,0
|
|
20230724,141100,468998505,242,242,242,242,0
|
|
20230724,141000,468998505,242,242,242,242,0
|
|
20230724,140900,468998505,242,243,243,242,8986
|
|
20230724,140800,466822782,242,242,242,242,3000
|
|
20230724,140700,466096782,242,242,242,242,1000
|
|
20230724,140600,465854782,242,243,243,242,5701
|
|
20230724,140500,464475139,243,243,243,242,4524
|
|
20230724,140400,463380307,243,243,243,243,80
|
|
20230724,140300,463360867,243,243,243,243,400
|
|
20230724,140200,463263667,243,243,243,243,361
|
|
20230724,140100,463175944,243,243,243,243,27
|
|
20230724,140000,463169383,242,243,243,242,372
|
|
20230724,135900,463079117,242,242,242,242,5536
|
|
20230724,135800,461739405,243,243,243,243,0
|
|
20230724,135700,461739405,243,245,245,243,1044
|
|
20230724,135600,461485699,243,244,244,243,2000
|
|
20230724,135500,460999562,245,244,245,244,4111
|
|
20230724,135400,459995367,245,245,245,245,425
|
|
20230724,135300,459891242,245,243,245,243,8157
|
|
20230724,135200,457909088,243,243,243,243,5287
|
|
20230724,135100,456624347,242,242,242,242,0
|
|
20230724,135000,456624347,242,242,242,242,0
|
|
20230724,134900,456624347,242,242,242,242,5000
|
|
20230724,134800,455414347,241,246,246,241,75911
|
|
20230724,134700,437070366,243,246,246,243,70000
|
|
20230724,134600,419954387,246,246,246,246,0
|
|
20230724,134500,419954387,246,246,246,246,12
|
|
20230724,134400,419951435,247,247,247,247,250
|
|
20230724,134300,419889685,247,247,247,247,0
|
|
20230724,134200,419889685,247,247,247,247,1211
|
|
20230724,134100,419590568,247,247,247,247,12
|
|
20230724,134000,419587604,246,246,247,246,24
|
|
20230724,133900,419581699,247,247,247,247,0
|
|
20230724,133800,419581699,247,247,247,247,0
|
|
20230724,133700,419581699,247,247,247,247,0
|
|
20230724,133600,419581699,247,246,247,246,31432
|
|
20230724,133500,411849426,246,246,246,246,9000
|
|
20230724,133400,409635426,246,245,246,245,9963
|
|
20230724,133300,407185428,246,246,246,246,0
|
|
20230724,133200,407185428,246,246,246,246,0
|
|
20230724,133100,407185428,246,246,246,246,1111
|
|
20230724,133000,406912122,246,245,246,245,5099
|
|
20230724,132900,405662800,245,245,245,245,1
|
|
20230724,132800,405662555,245,245,245,245,0
|
|
20230724,132700,405662555,245,245,245,245,30002
|
|
20230724,132600,398312065,245,244,245,244,15252
|
|
20230724,132500,394590575,243,243,243,243,0
|
|
20230724,132400,394590575,243,244,244,243,5358
|
|
20230724,132300,393285181,246,246,246,246,2
|
|
20230724,132200,393284689,245,245,245,245,12
|
|
20230724,132100,393281749,246,245,246,245,5012
|
|
20230724,132000,392053797,246,246,246,244,4
|
|
20230724,131900,392052815,245,245,245,245,12184
|
|
20230724,131800,389067735,245,246,246,245,2984
|
|
20230724,131700,388335343,246,246,246,246,100
|
|
20230724,131600,388310743,246,246,246,246,0
|
|
20230724,131500,388310743,246,246,246,246,57
|
|
20230724,131400,388296721,246,246,246,246,12
|
|
20230724,131300,388293769,246,244,246,244,40001
|
|
20230724,131200,378504629,244,244,244,244,2
|
|
20230724,131100,378504141,244,244,244,244,0
|
|
20230724,131000,378504141,244,244,244,244,10
|
|
20230724,130900,378501701,244,244,244,244,40
|
|
20230724,130800,378491941,244,244,244,244,47
|
|
20230724,130700,378480473,244,244,244,244,6002
|
|
20230724,130600,377015985,244,244,244,244,10
|
|
20230724,130500,377013545,244,243,244,243,606
|
|
20230724,130400,376866087,244,244,244,244,0
|
|
20230724,130300,376866087,244,244,244,244,2
|
|
20230724,130200,376865599,244,244,244,244,3
|
|
20230724,130100,376864867,244,244,244,244,0
|
|
20230724,130000,376864867,244,244,244,244,8
|
|
20230724,125900,376862915,244,244,244,244,2
|
|
20230724,125800,376862427,244,244,244,244,7
|
|
20230724,125700,376860719,244,243,244,243,3294
|
|
20230724,125600,376060275,243,243,243,243,0
|
|
20230724,125500,376060275,243,243,243,243,102
|
|
20230724,125400,376035489,243,243,243,243,0
|
|
20230724,125300,376035489,243,243,243,243,48
|
|
20230724,125200,376023825,242,242,242,242,0
|
|
20230724,125100,376023825,242,243,243,242,101
|
|
20230724,125000,375999283,243,243,243,243,30
|
|
20230724,124900,375991993,243,243,243,243,2
|
|
20230724,124800,375991507,242,243,243,242,4901
|
|
20230724,124700,374803864,243,243,243,243,150
|
|
20230724,124600,374767414,243,243,243,243,0
|
|
20230724,124500,374767414,243,243,243,242,5501
|
|
20230724,124400,373435671,243,243,243,243,500
|
|
20230724,124300,373314171,243,243,243,243,2211
|
|
20230724,124200,372776898,244,244,244,244,1
|
|
20230724,124100,372776654,243,243,243,243,3000
|
|
20230724,124000,372047654,243,243,243,243,0
|
|
20230724,123900,372047654,243,243,243,243,8249
|
|
20230724,123800,370043147,243,243,243,243,10
|
|
20230724,123700,370040717,243,243,243,243,0
|
|
20230724,123600,370040717,243,243,243,243,1
|
|
20230724,123500,370040474,244,244,244,244,0
|
|
20230724,123400,370040474,244,244,244,242,846
|
|
20230724,123300,369834548,244,244,244,244,27
|
|
20230724,123200,369827960,244,244,244,244,0
|
|
20230724,123100,369827960,244,244,244,244,0
|
|
20230724,123000,369827960,244,244,244,244,0
|
|
20230724,122900,369827960,244,244,244,244,0
|
|
20230724,122800,369827960,244,244,244,244,1
|
|
20230724,122700,369827716,243,243,243,243,0
|
|
20230724,122600,369827716,243,243,243,243,21
|
|
20230724,122500,369822613,244,243,244,243,14770
|
|
20230724,122400,366233502,244,244,244,244,0
|
|
20230724,122300,366233502,244,244,244,244,0
|
|
20230724,122200,366233502,244,244,244,244,0
|
|
20230724,122100,366233502,244,244,244,244,0
|
|
20230724,122000,366233502,244,244,244,244,0
|
|
20230724,121900,366233502,244,244,244,244,1
|
|
20230724,121800,366233258,244,244,244,244,6
|
|
20230724,121700,366231794,244,244,244,244,0
|
|
20230724,121600,366231794,244,243,244,243,2502
|
|
20230724,121500,365623807,243,243,243,243,1001
|
|
20230724,121400,365380564,244,244,244,244,3
|
|
20230724,121300,365379832,243,244,244,243,1100
|
|
20230724,121200,365112432,244,244,244,244,0
|
|
20230724,121100,365112432,244,244,244,244,201
|
|
20230724,121000,365063388,244,244,244,244,252
|
|
20230724,120900,365001900,244,244,244,244,90
|
|
20230724,120800,364979940,244,244,244,244,66
|
|
20230724,120700,364963836,244,243,244,243,9987
|
|
20230724,120600,362536095,243,242,243,242,2
|
|
20230724,120500,362535610,243,244,244,241,161004
|
|
20230724,120400,323619071,245,245,245,245,2
|
|
20230724,120300,323618581,245,245,245,245,100
|
|
20230724,120200,323594081,245,245,245,244,204
|
|
20230724,120100,323544301,244,244,244,244,3594
|
|
20230724,120000,322667365,244,244,244,244,10620
|
|
20230724,115900,320076085,243,243,244,243,16720
|
|
20230724,115800,316013119,243,242,243,242,9693
|
|
20230724,115700,313667411,242,241,242,241,3096
|
|
20230724,115600,312921274,242,242,242,242,400
|
|
20230724,115500,312824474,243,243,243,243,0
|
|
20230724,115400,312824474,243,242,243,242,7853
|
|
20230724,115300,310924045,242,242,242,242,1480
|
|
20230724,115200,310565885,242,242,242,242,50
|
|
20230724,115100,310553785,242,241,242,241,34836
|
|
20230724,115000,302152749,241,241,241,241,1111
|
|
20230724,114900,301884998,241,242,242,240,61252
|
|
20230724,114800,287163241,242,242,242,242,60
|
|
20230724,114700,287148721,242,242,242,242,20
|
|
20230724,114600,287143881,242,242,242,242,1204
|
|
20230724,114500,286852513,241,242,242,241,3171
|
|
20230724,114400,286088301,242,243,243,242,2262
|
|
20230724,114300,285540778,243,243,243,243,0
|
|
20230724,114200,285540778,243,243,243,243,18
|
|
20230724,114100,285536404,243,243,243,243,2
|
|
20230724,114000,285535918,242,242,242,242,74
|
|
20230724,113900,285518010,242,242,242,242,1500
|
|
20230724,113800,285155010,242,242,242,242,12187
|
|
20230724,113700,282205756,242,242,242,242,0
|
|
20230724,113600,282205756,242,242,242,242,30
|
|
20230724,113500,282198496,242,242,242,241,205
|
|
20230724,113400,282148917,241,241,241,241,776
|
|
20230724,113300,281961901,242,242,242,242,18
|
|
20230724,113200,281957545,242,242,242,242,1
|
|
20230724,113100,281957303,242,242,242,242,6220
|
|
20230724,113000,280452063,241,244,244,240,100301
|
|
20230724,112900,256303438,242,242,242,242,0
|
|
20230724,112800,256303438,242,242,242,242,1000
|
|
20230724,112700,256061438,242,242,242,242,6708
|
|
20230724,112600,254438102,242,242,242,242,0
|
|
20230724,112500,254438102,242,243,243,242,4824
|
|
20230724,112400,253270693,243,243,243,242,2063
|
|
20230724,112300,252769406,243,243,243,243,2
|
|
20230724,112200,252768920,243,246,246,242,100001
|
|
20230724,112100,228420859,247,247,247,247,0
|
|
20230724,112000,228420859,247,247,247,247,0
|
|
20230724,111900,228420859,247,247,247,247,1000
|
|
20230724,111800,228173859,247,247,247,247,7
|
|
20230724,111700,228172130,247,247,247,247,17
|
|
20230724,111600,228167931,247,247,247,247,1
|
|
20230724,111500,228167684,246,246,246,246,0
|
|
20230724,111400,228167684,246,246,246,246,1500
|
|
20230724,111300,227798684,246,246,246,246,30
|
|
20230724,111200,227791304,247,246,247,246,889
|
|
20230724,111100,227571940,247,246,247,246,12384
|
|
20230724,111000,224525475,246,246,246,246,55
|
|
20230724,110900,224511945,246,246,246,246,50
|
|
20230724,110800,224499645,246,246,246,246,160
|
|
20230724,110700,224460285,246,246,246,246,1000
|
|
20230724,110600,224214285,245,245,245,245,9503
|
|
20230724,110500,221886050,245,245,246,245,1277
|
|
20230724,110400,221572942,246,246,246,246,22
|
|
20230724,110300,221567530,244,244,244,244,14545
|
|
20230724,110200,218018550,244,244,244,244,10000
|
|
20230724,110100,215578550,246,246,246,246,1000
|
|
20230724,110000,215332550,246,244,246,243,4270
|
|
20230724,105900,214289679,243,243,243,243,23273
|
|
20230724,105800,208634340,243,244,244,243,72211
|
|
20230724,105700,191029443,244,245,245,244,9001
|
|
20230724,105600,188831619,246,246,246,246,30
|
|
20230724,105500,188824239,245,245,245,245,3483
|
|
20230724,105400,187970904,245,245,245,244,4452
|
|
20230724,105300,186884079,245,246,246,245,17508
|
|
20230724,105200,182593619,245,247,247,245,139
|
|
20230724,105100,182559441,246,247,247,245,10887
|
|
20230724,105000,179880935,246,246,248,246,40
|
|
20230724,104900,179871091,246,248,248,246,36925
|
|
20230724,104800,170719542,249,248,249,248,110
|
|
20230724,104700,170692156,249,250,250,249,340
|
|
20230724,104600,170607468,250,249,250,249,12214
|
|
20230724,104500,167566062,248,247,249,246,21710
|
|
20230724,104400,162186798,246,246,246,246,13943
|
|
20230724,104300,158756820,246,246,247,245,9282
|
|
20230724,104200,156472705,246,246,246,245,590
|
|
20230724,104100,156327590,246,247,247,245,4534
|
|
20230724,104000,155215749,246,247,247,246,5205
|
|
20230724,103900,153934618,246,247,247,246,1118
|
|
20230724,103800,153658474,247,246,247,246,4194
|
|
20230724,103700,152622558,246,247,247,246,5432
|
|
20230724,103600,151286256,247,247,247,247,4754
|
|
20230724,103500,150112018,246,248,248,245,18883
|
|
20230724,103400,145476281,248,247,248,247,28383
|
|
20230724,103300,138463662,247,248,248,245,78001
|
|
20230724,103200,119286688,248,248,248,248,0
|
|
20230724,103100,119286688,248,249,249,248,17
|
|
20230724,103000,119282457,249,249,249,247,5208
|
|
20230724,102900,117990828,249,249,249,249,8
|
|
20230724,102800,117988836,248,248,248,248,9593
|
|
20230724,102700,115609772,249,248,250,248,508
|
|
20230724,102600,115483279,249,250,250,249,9
|
|
20230724,102500,115481035,248,249,249,248,9002
|
|
20230724,102400,113247270,250,250,250,249,4
|
|
20230724,102300,113246272,248,249,250,248,1749
|
|
20230724,102200,112810767,249,250,250,248,7638
|
|
20230724,102100,110912849,250,250,250,248,21
|
|
20230724,102000,110907603,248,248,248,248,2
|
|
20230724,101900,110907107,249,249,249,249,9
|
|
20230724,101800,110904866,248,248,248,248,2
|
|
20230724,101700,110904370,248,248,248,248,4
|
|
20230724,101600,110903378,250,250,250,248,5066
|
|
20230724,101500,109641745,250,248,250,248,3
|
|
20230724,101400,109640997,248,248,250,248,109
|
|
20230724,101300,109613959,249,249,249,249,29878
|
|
20230724,101200,102174337,249,250,250,249,3
|
|
20230724,101100,102173589,249,249,250,249,810
|
|
20230724,101000,101971494,250,250,250,250,123
|
|
20230724,100900,101940744,250,251,251,250,2850
|
|
20230724,100800,101228194,250,250,250,250,1
|
|
20230724,100700,101227944,250,251,251,250,3
|
|
20230724,100600,101227192,251,250,251,250,5
|
|
20230724,100500,101225941,250,250,250,250,3392
|
|
20230724,100400,100377941,250,250,250,250,1
|
|
20230724,100300,100377691,251,251,251,251,0
|
|
20230724,100200,100377691,251,251,251,251,0
|
|
20230724,100100,100377691,251,251,251,251,0
|
|
20230724,100000,100377691,251,251,251,251,1
|
|
20230724,095900,100377440,249,249,249,249,0
|
|
20230724,095800,100377440,249,250,251,249,16125
|
|
20230724,095700,96348757,251,250,251,250,2017
|
|
20230724,095600,95844492,250,250,250,250,0
|
|
20230724,095500,95844492,250,250,250,250,3
|
|
20230724,095400,95843742,250,250,250,250,0
|
|
20230724,095300,95843742,250,250,250,250,2
|
|
20230724,095200,95843242,252,252,252,252,0
|
|
20230724,095100,95843242,252,252,252,252,0
|
|
20230724,095000,95843242,252,252,252,252,10
|
|
20230724,094900,95840722,252,250,252,250,715
|
|
20230724,094800,95660546,250,250,250,250,638
|
|
20230724,094700,95501046,250,252,252,250,1680
|
|
20230724,094600,95079366,249,252,252,249,13
|
|
20230724,094500,95076099,250,252,252,250,5284
|
|
20230724,094400,93752559,253,252,253,251,459
|
|
20230724,094300,93636638,251,251,251,250,49
|
|
20230724,094200,93624343,250,250,250,249,18518
|
|
20230724,094100,89003067,250,249,250,249,2366
|
|
20230724,094000,88411570,249,250,250,249,32539
|
|
20230724,093900,80276821,250,253,254,250,6558
|
|
20230724,093800,78628652,254,254,254,252,379
|
|
20230724,093700,78532400,253,253,254,253,17595
|
|
20230724,093600,74065865,254,254,254,254,0
|
|
20230724,093500,74065865,254,254,254,254,50
|
|
20230724,093400,74053165,254,254,254,254,200
|
|
20230724,093300,74002365,253,253,253,253,50
|
|
20230724,093200,73989715,253,253,253,253,5000
|
|
20230724,093100,72724715,254,254,254,254,1
|
|
20230724,093000,72724461,253,253,254,253,6589
|
|
20230724,092900,71057442,252,251,252,250,35933
|
|
20230724,092800,62015094,251,250,251,250,10232
|
|
20230724,092700,59456862,250,251,251,250,600
|
|
20230724,092600,59306715,252,252,252,252,0
|
|
20230724,092500,59306715,252,251,252,251,982
|
|
20230724,092400,59060160,251,251,252,250,10012
|
|
20230724,092300,56551981,252,250,252,250,5060
|
|
20230724,092200,55286920,250,251,251,250,1000
|
|
20230724,092100,55036420,250,252,252,250,16068
|
|
20230724,092000,51019286,252,249,252,249,1256
|
|
20230724,091900,50703973,249,251,252,249,22530
|
|
20230724,091800,45060121,252,252,252,251,5440
|
|
20230724,091700,43693352,252,252,252,252,15342
|
|
20230724,091600,39827168,252,252,253,252,1002
|
|
20230724,091500,39574663,253,252,253,252,2105
|
|
20230724,091400,39044018,253,253,253,253,1601
|
|
20230724,091300,38638965,253,252,254,252,6458
|
|
20230724,091200,37010626,252,254,254,252,11769
|
|
20230724,091100,34031304,255,254,255,254,1013
|
|
20230724,091000,33773485,255,256,256,252,12534
|
|
20230724,090900,30607401,256,255,256,254,10332
|
|
20230724,090800,27972681,256,255,256,254,6480
|
|
20230724,090700,26320775,254,255,255,254,1815
|
|
20230724,090600,25858064,255,258,258,255,4012
|
|
20230724,090500,24830905,257,256,258,255,7748
|
|
20230724,090400,22841854,256,260,260,256,18421
|
|
20230724,090300,18103094,259,263,263,259,49820
|
|
20230724,090200,5058583,263,262,263,261,6708
|
|
20230724,090100,3300115,262,259,262,259,10615
|
|
20230724,090000,531429,258,257,258,257,2067
|