644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194100,369292469,243,243,243,243,20377
|
|
20230727,194000,369292469,243,243,243,243,0
|
|
20230727,193900,369292469,243,243,243,243,0
|
|
20230727,193800,369292469,243,243,243,243,0
|
|
20230727,193700,369292469,243,243,243,243,0
|
|
20230727,193600,369292469,243,243,243,243,0
|
|
20230727,193500,369292469,243,243,243,243,0
|
|
20230727,193400,369292469,243,243,243,243,0
|
|
20230727,193300,369292469,243,243,243,243,0
|
|
20230727,193200,369292469,243,243,243,243,0
|
|
20230727,193100,369292469,243,243,243,243,0
|
|
20230727,193000,369292469,243,243,243,243,0
|
|
20230727,192900,369292469,243,243,243,243,0
|
|
20230727,192800,369292469,243,243,243,243,0
|
|
20230727,192700,369292469,243,243,243,243,0
|
|
20230727,192600,369292469,243,243,243,243,0
|
|
20230727,192500,369292469,243,243,243,243,0
|
|
20230727,192400,369292469,243,243,243,243,0
|
|
20230727,192300,369292469,243,243,243,243,0
|
|
20230727,192200,369292469,243,243,243,243,0
|
|
20230727,192100,369292469,243,243,243,243,0
|
|
20230727,192000,369292469,243,243,243,243,0
|
|
20230727,191900,369292469,243,243,243,243,0
|
|
20230727,191800,369292469,243,243,243,243,0
|
|
20230727,191700,369292469,243,243,243,243,0
|
|
20230727,191600,369292469,243,243,243,243,0
|
|
20230727,191500,369292469,243,243,243,243,0
|
|
20230727,191400,369292469,243,243,243,243,0
|
|
20230727,191300,369292469,243,243,243,243,0
|
|
20230727,191200,369292469,243,243,243,243,0
|
|
20230727,191100,369292469,243,243,243,243,20377
|
|
20230727,191000,369292469,243,243,243,243,0
|
|
20230727,190900,369292469,243,243,243,243,0
|
|
20230727,190800,369292469,243,243,243,243,0
|
|
20230727,190700,369292469,243,243,243,243,0
|
|
20230727,190600,369292469,243,243,243,243,0
|
|
20230727,190500,369292469,243,243,243,243,0
|
|
20230727,190400,369292469,243,243,243,243,0
|
|
20230727,190300,369292469,243,243,243,243,0
|
|
20230727,190200,369292469,243,243,243,243,0
|
|
20230727,190100,369292469,243,243,243,243,0
|
|
20230727,190000,369292469,243,243,243,243,0
|
|
20230727,185900,369292469,243,243,243,243,0
|
|
20230727,185800,369292469,243,243,243,243,0
|
|
20230727,185700,369292469,243,243,243,243,0
|
|
20230727,185600,369292469,243,243,243,243,0
|
|
20230727,185500,369292469,243,243,243,243,0
|
|
20230727,185400,369292469,243,243,243,243,0
|
|
20230727,185300,369292469,243,243,243,243,0
|
|
20230727,185200,369292469,243,243,243,243,0
|
|
20230727,185100,369292469,243,243,243,243,0
|
|
20230727,185000,369292469,243,243,243,243,0
|
|
20230727,184900,369292469,243,243,243,243,0
|
|
20230727,184800,369292469,243,243,243,243,0
|
|
20230727,184700,369292469,243,243,243,243,0
|
|
20230727,184600,369292469,243,243,243,243,0
|
|
20230727,184500,369292469,243,243,243,243,0
|
|
20230727,184400,369292469,243,243,243,243,0
|
|
20230727,184300,369292469,243,243,243,243,0
|
|
20230727,184200,369292469,243,243,243,243,0
|
|
20230727,184100,369292469,243,243,243,243,20377
|
|
20230727,184000,369292469,243,243,243,243,0
|
|
20230727,183900,369292469,243,243,243,243,0
|
|
20230727,183800,369292469,243,243,243,243,0
|
|
20230727,183700,369292469,243,243,243,243,0
|
|
20230727,183600,369292469,243,243,243,243,0
|
|
20230727,183500,369292469,243,243,243,243,0
|
|
20230727,183400,369292469,243,243,243,243,0
|
|
20230727,183300,369292469,243,243,243,243,0
|
|
20230727,183200,369292469,243,243,243,243,0
|
|
20230727,183100,369292469,243,243,243,243,0
|
|
20230727,183000,369292469,243,243,243,243,0
|
|
20230727,182900,369292469,243,243,243,243,0
|
|
20230727,182800,369292469,243,243,243,243,0
|
|
20230727,182700,369292469,243,243,243,243,0
|
|
20230727,182600,369292469,243,243,243,243,0
|
|
20230727,182500,369292469,243,243,243,243,0
|
|
20230727,182400,369292469,243,243,243,243,0
|
|
20230727,182300,369292469,243,243,243,243,0
|
|
20230727,182200,369292469,243,243,243,243,0
|
|
20230727,182100,369292469,243,243,243,243,0
|
|
20230727,182000,369292469,243,243,243,243,0
|
|
20230727,181900,369292469,243,243,243,243,0
|
|
20230727,181800,369292469,243,243,243,243,0
|
|
20230727,181700,369292469,243,243,243,243,0
|
|
20230727,181600,369292469,243,243,243,243,0
|
|
20230727,181500,369292469,243,243,243,243,0
|
|
20230727,181400,369292469,243,243,243,243,0
|
|
20230727,181300,369292469,243,243,243,243,0
|
|
20230727,181200,369292469,243,243,243,243,0
|
|
20230727,181100,369292469,243,243,243,243,20377
|
|
20230727,181000,369292469,243,243,243,243,0
|
|
20230727,180900,369292469,243,243,243,243,0
|
|
20230727,180800,369292469,243,243,243,243,0
|
|
20230727,180700,369292469,243,243,243,243,0
|
|
20230727,180600,369292469,243,243,243,243,0
|
|
20230727,180500,369292469,243,243,243,243,0
|
|
20230727,180400,369292469,243,243,243,243,0
|
|
20230727,180300,369292469,243,243,243,243,0
|
|
20230727,180200,369292469,243,243,243,243,0
|
|
20230727,180100,369292469,243,243,243,243,0
|
|
20230727,180000,369292469,243,243,243,243,0
|
|
20230727,175900,369292469,243,243,243,243,0
|
|
20230727,175800,369292469,243,243,243,243,0
|
|
20230727,175700,369292469,243,243,243,243,0
|
|
20230727,175600,369292469,243,243,243,243,0
|
|
20230727,175500,369292469,243,243,243,243,0
|
|
20230727,175400,369292469,243,243,243,243,0
|
|
20230727,175300,369292469,243,243,243,243,0
|
|
20230727,175200,369292469,243,243,243,243,0
|
|
20230727,175100,369292469,243,243,243,243,0
|
|
20230727,175000,369292469,243,243,243,243,0
|
|
20230727,174900,369292469,243,243,243,243,0
|
|
20230727,174800,369292469,243,243,243,243,0
|
|
20230727,174700,369292469,243,243,243,243,0
|
|
20230727,174600,369292469,243,243,243,243,0
|
|
20230727,174500,369292469,243,243,243,243,0
|
|
20230727,174400,369292469,243,243,243,243,0
|
|
20230727,174300,369292469,243,243,243,243,0
|
|
20230727,174200,369292469,243,243,243,243,0
|
|
20230727,174100,369292469,243,243,243,243,20377
|
|
20230727,174000,369292469,243,243,243,243,0
|
|
20230727,173900,369292469,243,243,243,243,0
|
|
20230727,173800,369292469,243,243,243,243,0
|
|
20230727,173700,369292469,243,243,243,243,0
|
|
20230727,173600,369292469,243,243,243,243,0
|
|
20230727,173500,369292469,243,243,243,243,0
|
|
20230727,173400,369292469,243,243,243,243,0
|
|
20230727,173300,369292469,243,243,243,243,0
|
|
20230727,173200,369292469,243,243,243,243,0
|
|
20230727,173100,369292469,243,243,243,243,0
|
|
20230727,173000,369292469,243,243,243,243,0
|
|
20230727,172900,369292469,243,243,243,243,0
|
|
20230727,172800,369292469,243,243,243,243,0
|
|
20230727,172700,369292469,243,243,243,243,0
|
|
20230727,172600,369292469,243,243,243,243,0
|
|
20230727,172500,369292469,243,243,243,243,0
|
|
20230727,172400,369292469,243,243,243,243,0
|
|
20230727,172300,369292469,243,243,243,243,0
|
|
20230727,172200,369292469,243,243,243,243,0
|
|
20230727,172100,369292469,243,243,243,243,0
|
|
20230727,172000,369292469,243,243,243,243,0
|
|
20230727,171900,369292469,243,243,243,243,0
|
|
20230727,171800,369292469,243,243,243,243,0
|
|
20230727,171700,369292469,243,243,243,243,0
|
|
20230727,171600,369292469,243,243,243,243,0
|
|
20230727,171500,369292469,243,243,243,243,0
|
|
20230727,171400,369292469,243,243,243,243,0
|
|
20230727,171300,369292469,243,243,243,243,0
|
|
20230727,171200,369292469,243,243,243,243,0
|
|
20230727,171100,369292469,243,243,243,243,20377
|
|
20230727,171000,369292469,243,243,243,243,0
|
|
20230727,170900,369292469,243,243,243,243,0
|
|
20230727,170800,369292469,243,243,243,243,0
|
|
20230727,170700,369292469,243,243,243,243,0
|
|
20230727,170600,369292469,243,243,243,243,0
|
|
20230727,170500,369292469,243,243,243,243,0
|
|
20230727,170400,369292469,243,243,243,243,0
|
|
20230727,170300,369292469,243,243,243,243,0
|
|
20230727,170200,369292469,243,243,243,243,0
|
|
20230727,170100,369292469,243,243,243,243,0
|
|
20230727,170000,369292469,243,243,243,243,0
|
|
20230727,165900,369292469,243,243,243,243,0
|
|
20230727,165800,369292469,243,243,243,243,0
|
|
20230727,165700,369292469,243,243,243,243,0
|
|
20230727,165600,369292469,243,243,243,243,0
|
|
20230727,165500,369292469,243,243,243,243,0
|
|
20230727,165400,369292469,243,243,243,243,0
|
|
20230727,165300,369292469,243,243,243,243,0
|
|
20230727,165200,369292469,243,243,243,243,0
|
|
20230727,165100,369292469,243,243,243,243,0
|
|
20230727,165000,369292469,243,243,243,243,0
|
|
20230727,164900,369292469,243,243,243,243,0
|
|
20230727,164800,369292469,243,243,243,243,0
|
|
20230727,164700,369292469,243,243,243,243,0
|
|
20230727,164600,369292469,243,243,243,243,0
|
|
20230727,164500,369292469,243,243,243,243,0
|
|
20230727,164400,369292469,243,243,243,243,0
|
|
20230727,164300,369292469,243,243,243,243,0
|
|
20230727,164200,369292469,243,243,243,243,0
|
|
20230727,164100,369292469,243,243,243,243,20377
|
|
20230727,164000,369292469,243,243,243,243,0
|
|
20230727,163900,369292469,243,243,243,243,0
|
|
20230727,163800,369292469,243,243,243,243,0
|
|
20230727,163700,369292469,243,243,243,243,0
|
|
20230727,163600,369292469,243,243,243,243,0
|
|
20230727,163500,369292469,243,243,243,243,0
|
|
20230727,163400,369292469,243,243,243,243,0
|
|
20230727,163300,369292469,243,243,243,243,0
|
|
20230727,163200,369292469,243,243,243,243,0
|
|
20230727,163100,369292469,243,243,243,243,0
|
|
20230727,163000,369292469,243,243,243,243,0
|
|
20230727,162900,369292469,243,243,243,243,0
|
|
20230727,162800,369292469,243,243,243,243,0
|
|
20230727,162700,369292469,243,243,243,243,0
|
|
20230727,162600,369292469,243,243,243,243,0
|
|
20230727,162500,369292469,243,243,243,243,0
|
|
20230727,162400,369292469,243,243,243,243,0
|
|
20230727,162300,369292469,243,243,243,243,0
|
|
20230727,162200,369292469,243,243,243,243,0
|
|
20230727,162100,369292469,243,243,243,243,0
|
|
20230727,162000,369292469,243,243,243,243,0
|
|
20230727,161900,369292469,243,243,243,243,0
|
|
20230727,161800,369292469,243,243,243,243,0
|
|
20230727,161700,369292469,243,243,243,243,0
|
|
20230727,161600,369292469,243,243,243,243,0
|
|
20230727,161500,369292469,243,243,243,243,0
|
|
20230727,161400,369292469,243,243,243,243,0
|
|
20230727,161300,369292469,243,243,243,243,0
|
|
20230727,161200,369292469,243,243,243,243,0
|
|
20230727,161100,369292469,243,243,243,243,20377
|
|
20230727,161000,369292469,243,243,243,243,0
|
|
20230727,160900,369292469,243,243,243,243,0
|
|
20230727,160800,369292469,243,243,243,243,0
|
|
20230727,160700,369292469,243,243,243,243,0
|
|
20230727,160600,369292469,243,243,243,243,0
|
|
20230727,160500,369292469,243,243,243,243,0
|
|
20230727,160400,369292469,243,243,243,243,0
|
|
20230727,160300,369292469,243,243,243,243,0
|
|
20230727,160200,369292469,243,243,243,243,0
|
|
20230727,160100,369292469,243,243,243,243,0
|
|
20230727,160000,369292469,243,243,243,243,0
|
|
20230727,155900,369292469,243,243,243,243,0
|
|
20230727,155800,369292469,243,243,243,243,0
|
|
20230727,155700,369292469,243,243,243,243,0
|
|
20230727,155600,369292469,243,243,243,243,0
|
|
20230727,155500,369292469,243,243,243,243,0
|
|
20230727,155400,369292469,243,243,243,243,0
|
|
20230727,155300,369292469,243,243,243,243,0
|
|
20230727,155200,369292469,243,243,243,243,0
|
|
20230727,155100,369292469,243,243,243,243,0
|
|
20230727,155000,369292469,243,243,243,243,0
|
|
20230727,154900,369292469,243,243,243,243,0
|
|
20230727,154800,369292469,243,243,243,243,0
|
|
20230727,154700,369292469,243,243,243,243,0
|
|
20230727,154600,369292469,243,243,243,243,0
|
|
20230727,154500,369292469,243,243,243,243,0
|
|
20230727,154400,369292469,243,243,243,243,0
|
|
20230727,154300,369292469,243,243,243,243,0
|
|
20230727,154200,369292469,243,243,243,243,0
|
|
20230727,154100,369292469,243,243,243,243,20377
|
|
20230727,154000,369292469,243,243,243,243,0
|
|
20230727,153900,369292469,243,243,243,243,0
|
|
20230727,153800,369292469,243,243,243,243,0
|
|
20230727,153700,369292469,243,243,243,243,0
|
|
20230727,153600,369292469,243,243,243,243,0
|
|
20230727,153500,369292469,243,243,243,243,0
|
|
20230727,153400,369292469,243,243,243,243,0
|
|
20230727,153300,369292469,243,243,243,243,0
|
|
20230727,153200,369292469,243,243,243,243,0
|
|
20230727,153100,369292469,243,243,243,243,0
|
|
20230727,153000,369292469,243,243,243,243,20377
|
|
20230727,152900,364340858,236,236,236,236,0
|
|
20230727,152800,364340858,236,236,236,236,0
|
|
20230727,152700,364340858,236,236,236,236,0
|
|
20230727,152600,364340858,236,236,236,236,0
|
|
20230727,152500,364340858,236,236,236,236,0
|
|
20230727,152400,364340858,236,236,236,236,0
|
|
20230727,152300,364340858,236,236,236,236,0
|
|
20230727,152200,364340858,236,236,236,236,0
|
|
20230727,152100,364340858,236,236,236,236,0
|
|
20230727,152000,364340858,236,236,236,236,0
|
|
20230727,151900,364340858,236,236,236,236,1001
|
|
20230727,151800,364104622,238,238,238,238,1
|
|
20230727,151700,364104384,237,237,237,237,265
|
|
20230727,151600,364041579,238,238,238,238,3
|
|
20230727,151500,364040865,238,238,238,238,259
|
|
20230727,151400,363979223,238,238,238,238,941
|
|
20230727,151300,363755265,238,239,239,238,2992
|
|
20230727,151200,363043167,239,239,239,239,3009
|
|
20230727,151100,362324016,239,239,239,239,1
|
|
20230727,151000,362323777,239,239,239,239,1
|
|
20230727,150900,362323538,241,241,241,241,0
|
|
20230727,150800,362323538,241,241,241,241,0
|
|
20230727,150700,362323538,241,240,241,239,26
|
|
20230727,150600,362317286,241,239,241,238,14
|
|
20230727,150500,362313937,238,239,239,238,190
|
|
20230727,150400,362268528,239,241,241,239,7
|
|
20230727,150300,362266847,239,241,241,239,9
|
|
20230727,150200,362264686,239,239,239,239,17
|
|
20230727,150100,362260623,241,240,241,238,2939
|
|
20230727,150000,361555264,240,242,242,240,84
|
|
20230727,145900,361534972,242,239,242,238,10554
|
|
20230727,145800,359012801,238,238,238,238,6
|
|
20230727,145700,359011373,239,239,239,239,0
|
|
20230727,145600,359011373,239,239,239,239,0
|
|
20230727,145500,359011373,239,239,239,239,0
|
|
20230727,145400,359011373,239,239,239,239,93
|
|
20230727,145300,358989146,239,238,239,238,11
|
|
20230727,145200,358986518,239,239,239,239,0
|
|
20230727,145100,358986518,239,239,239,239,10
|
|
20230727,145000,358984128,239,239,239,238,1134
|
|
20230727,144900,358714234,239,239,239,239,0
|
|
20230727,144800,358714234,239,239,239,239,0
|
|
20230727,144700,358714234,239,238,239,238,6001
|
|
20230727,144600,357285995,239,239,239,239,10
|
|
20230727,144500,357283605,238,239,239,238,319
|
|
20230727,144400,357207503,239,239,239,239,99
|
|
20230727,144300,357183842,239,239,239,239,0
|
|
20230727,144200,357183842,239,240,240,239,2
|
|
20230727,144100,357183363,240,240,240,240,0
|
|
20230727,144000,357183363,240,240,240,240,0
|
|
20230727,143900,357183363,240,240,240,240,1
|
|
20230727,143800,357183123,240,240,240,240,5
|
|
20230727,143700,357181923,239,239,239,238,600
|
|
20230727,143600,357038524,239,239,239,239,1665
|
|
20230727,143500,356640589,240,240,240,240,0
|
|
20230727,143400,356640589,240,240,240,240,0
|
|
20230727,143300,356640589,240,241,241,240,2362
|
|
20230727,143200,356073708,241,242,242,241,1521
|
|
20230727,143100,355707146,243,242,243,242,268
|
|
20230727,143000,355642289,243,242,243,242,1001
|
|
20230727,142900,355400046,242,241,242,241,551
|
|
20230727,142800,355267004,242,242,242,242,1
|
|
20230727,142700,355266762,241,241,241,241,150
|
|
20230727,142600,355230612,241,241,241,241,0
|
|
20230727,142500,355230612,241,240,241,239,4898
|
|
20230727,142400,354055150,239,239,239,239,0
|
|
20230727,142300,354055150,239,239,239,239,200
|
|
20230727,142200,354007350,240,240,240,240,0
|
|
20230727,142100,354007350,240,240,240,240,0
|
|
20230727,142000,354007350,240,240,240,240,0
|
|
20230727,141900,354007350,240,240,240,240,0
|
|
20230727,141800,354007350,240,240,240,240,0
|
|
20230727,141700,354007350,240,239,240,239,55
|
|
20230727,141600,353994200,239,239,239,239,239
|
|
20230727,141500,353937079,240,240,240,240,30
|
|
20230727,141400,353929879,240,240,240,240,728
|
|
20230727,141300,353755159,239,239,239,239,1
|
|
20230727,141200,353754920,240,240,240,240,41
|
|
20230727,141100,353745080,240,240,240,240,0
|
|
20230727,141000,353745080,240,240,240,240,0
|
|
20230727,140900,353745080,240,240,240,240,0
|
|
20230727,140800,353745080,240,242,242,240,1247
|
|
20230727,140700,353445778,242,242,242,242,0
|
|
20230727,140600,353445778,242,242,242,241,6
|
|
20230727,140500,353444328,241,242,242,241,21
|
|
20230727,140400,353439266,240,240,240,240,0
|
|
20230727,140300,353439266,240,241,241,239,3961
|
|
20230727,140200,352488448,241,242,242,241,1500
|
|
20230727,140100,352125467,243,243,243,243,24
|
|
20230727,140000,352119635,244,244,244,244,0
|
|
20230727,135900,352119635,244,244,244,244,1595
|
|
20230727,135800,351730455,244,239,244,239,50010
|
|
20230727,135700,339565815,238,238,238,238,4764
|
|
20230727,135600,338431983,239,239,239,239,0
|
|
20230727,135500,338431983,239,239,239,239,0
|
|
20230727,135400,338431983,239,239,239,239,0
|
|
20230727,135300,338431983,239,239,239,239,0
|
|
20230727,135200,338431983,239,239,239,239,4084
|
|
20230727,135100,337455907,240,240,240,240,90
|
|
20230727,135000,337434307,242,242,242,242,0
|
|
20230727,134900,337434307,242,242,242,242,0
|
|
20230727,134800,337434307,242,242,242,242,1
|
|
20230727,134700,337434065,241,241,241,241,0
|
|
20230727,134600,337434065,241,241,241,241,0
|
|
20230727,134500,337434065,241,241,241,241,0
|
|
20230727,134400,337434065,241,241,241,241,1408
|
|
20230727,134300,337094737,240,242,242,240,10552
|
|
20230727,134200,334541157,242,242,243,242,498
|
|
20230727,134100,334420146,243,242,243,242,1750
|
|
20230727,134000,333994958,242,243,243,242,554
|
|
20230727,133900,333860389,242,242,242,242,149
|
|
20230727,133800,333824331,242,241,242,241,53
|
|
20230727,133700,333811557,241,241,242,241,16
|
|
20230727,133600,333807700,241,241,243,241,3514
|
|
20230727,133500,332953826,241,241,241,241,12
|
|
20230727,133400,332950934,240,241,241,240,463
|
|
20230727,133300,332839355,242,242,242,242,2075
|
|
20230727,133200,332337205,242,242,242,242,4291
|
|
20230727,133100,331298783,243,242,244,242,2250
|
|
20230727,133000,330751506,244,243,245,243,38918
|
|
20230727,132900,321270151,244,244,244,243,7750
|
|
20230727,132800,319381901,244,243,244,242,8650
|
|
20230727,132700,317280154,243,241,243,241,10401
|
|
20230727,132600,314763536,240,240,240,240,500
|
|
20230727,132500,314643536,240,240,240,240,2678
|
|
20230727,132400,314000816,239,239,239,239,1
|
|
20230727,132300,314000577,239,239,239,239,881
|
|
20230727,132200,313790018,239,238,239,238,7001
|
|
20230727,132100,312123779,238,238,238,238,13500
|
|
20230727,132000,308910779,238,238,238,238,340
|
|
20230727,131900,308829859,239,239,239,239,45
|
|
20230727,131800,308819104,239,240,240,239,5016
|
|
20230727,131700,307620275,240,240,240,240,0
|
|
20230727,131600,307620275,240,240,240,240,5
|
|
20230727,131500,307619075,240,239,240,239,13500
|
|
20230727,131400,304382213,238,238,238,238,1
|
|
20230727,131300,304381975,237,237,237,237,0
|
|
20230727,131200,304381975,237,239,239,237,2
|
|
20230727,131100,304381499,238,238,238,238,10000
|
|
20230727,131000,302001499,237,237,237,237,0
|
|
20230727,130900,302001499,237,237,237,237,0
|
|
20230727,130800,302001499,237,237,237,237,111
|
|
20230727,130700,301975192,237,237,237,237,327
|
|
20230727,130600,301897693,238,238,238,238,1000
|
|
20230727,130500,301659693,238,236,241,236,50002
|
|
20230727,130400,289688731,236,236,236,236,2
|
|
20230727,130300,289688259,236,236,236,236,0
|
|
20230727,130200,289688259,236,237,237,236,1602
|
|
20230727,130100,289309676,237,237,237,237,0
|
|
20230727,130000,289309676,237,237,237,237,0
|
|
20230727,125900,289309676,237,237,237,237,134
|
|
20230727,125800,289277918,237,237,237,237,84
|
|
20230727,125700,289258010,237,237,237,237,0
|
|
20230727,125600,289258010,237,236,237,236,476
|
|
20230727,125500,289145208,237,237,237,237,0
|
|
20230727,125400,289145208,237,237,237,237,800
|
|
20230727,125300,288955608,237,237,237,237,3
|
|
20230727,125200,288954897,237,237,237,237,68
|
|
20230727,125100,288938781,237,237,237,237,2281
|
|
20230727,125000,288398184,237,237,237,237,2021
|
|
20230727,124900,287919207,237,237,237,237,2434
|
|
20230727,124800,287342349,237,238,238,237,7341
|
|
20230727,124700,285596650,237,238,239,237,51471
|
|
20230727,124600,273306798,236,237,237,236,5322
|
|
20230727,124500,272046067,237,240,240,237,13998
|
|
20230727,124400,268705513,241,233,241,233,80002
|
|
20230727,124300,249551648,234,234,234,234,0
|
|
20230727,124200,249551648,234,234,234,234,0
|
|
20230727,124100,249551648,234,234,234,234,0
|
|
20230727,124000,249551648,234,234,234,234,5
|
|
20230727,123900,249550478,232,232,232,232,0
|
|
20230727,123800,249550478,232,232,232,232,0
|
|
20230727,123700,249550478,232,232,232,232,0
|
|
20230727,123600,249550478,232,232,232,232,0
|
|
20230727,123500,249550478,232,232,232,232,254
|
|
20230727,123400,249491550,233,234,234,233,1706
|
|
20230727,123300,249093502,234,234,234,234,0
|
|
20230727,123200,249093502,234,234,234,234,0
|
|
20230727,123100,249093502,234,232,234,232,33
|
|
20230727,123000,249085842,232,232,232,232,0
|
|
20230727,122900,249085842,232,233,233,232,203
|
|
20230727,122800,249038546,233,233,233,233,0
|
|
20230727,122700,249038546,233,233,233,233,91
|
|
20230727,122600,249017343,233,231,233,231,2486
|
|
20230727,122500,248442715,230,230,230,230,0
|
|
20230727,122400,248442715,230,231,231,230,156
|
|
20230727,122300,248406830,231,232,232,231,345
|
|
20230727,122200,248327090,232,232,232,232,100
|
|
20230727,122100,248303890,232,232,232,232,0
|
|
20230727,122000,248303890,232,232,232,232,500
|
|
20230727,121900,248187890,232,232,232,231,4
|
|
20230727,121800,248186964,231,231,231,231,0
|
|
20230727,121700,248186964,231,231,231,231,64
|
|
20230727,121600,248172180,231,231,231,231,33
|
|
20230727,121500,248164557,231,231,231,230,4697
|
|
20230727,121400,247079555,231,231,231,231,2002
|
|
20230727,121300,246617093,232,234,235,232,16627
|
|
20230727,121200,242727481,234,230,235,229,51018
|
|
20230727,121100,230806895,231,233,236,231,2764
|
|
20230727,121000,230165500,233,231,236,230,5144
|
|
20230727,120900,228973968,230,230,232,229,634
|
|
20230727,120800,228827935,230,232,232,230,1425
|
|
20230727,120700,228498183,234,234,234,234,990
|
|
20230727,120600,228266523,237,232,237,232,7708
|
|
20230727,120500,226472266,232,233,233,232,5440
|
|
20230727,120400,225208747,233,232,233,229,77746
|
|
20230727,120300,207254542,234,234,234,232,10316
|
|
20230727,120200,204850585,234,235,236,234,1963
|
|
20230727,120100,204391072,235,235,235,235,1
|
|
20230727,120000,204390837,236,236,236,236,0
|
|
20230727,115900,204390837,236,234,236,234,13
|
|
20230727,115800,204387778,238,236,238,236,800
|
|
20230727,115700,204198437,236,236,236,235,217
|
|
20230727,115600,204147226,236,236,239,236,9266
|
|
20230727,115500,201958117,236,236,236,234,647
|
|
20230727,115400,201806539,236,237,237,234,3814
|
|
20230727,115300,200905005,240,239,241,237,8126
|
|
20230727,115200,198963881,239,234,239,232,13106
|
|
20230727,115100,195871372,234,233,234,232,4124
|
|
20230727,115000,194912056,232,234,235,232,18479
|
|
20230727,114900,190601447,234,235,235,233,25323
|
|
20230727,114800,184671813,236,236,237,236,1189
|
|
20230727,114700,184391204,236,234,237,234,14308
|
|
20230727,114600,181023863,235,234,235,232,29534
|
|
20230727,114500,174117346,234,237,237,234,13388
|
|
20230727,114400,170957123,237,245,247,236,119576
|
|
20230727,114300,142253791,247,245,247,241,74449
|
|
20230727,114200,124039504,240,240,240,240,0
|
|
20230727,114100,124039504,240,240,240,240,0
|
|
20230727,114000,124039504,240,231,240,231,287835
|
|
20230727,113900,55589317,231,227,231,227,33539
|
|
20230727,113800,47903835,227,227,227,227,0
|
|
20230727,113700,47903835,227,227,227,227,0
|
|
20230727,113600,47903835,227,227,227,227,0
|
|
20230727,113500,47903835,227,227,227,227,0
|
|
20230727,113400,47903835,227,225,227,225,46
|
|
20230727,113300,47893483,225,225,225,225,0
|
|
20230727,113200,47893483,225,226,226,225,5960
|
|
20230727,113100,46551179,228,228,228,228,0
|
|
20230727,113000,46551179,228,227,228,227,5731
|
|
20230727,112900,45250239,228,228,228,228,0
|
|
20230727,112800,45250239,228,228,228,228,0
|
|
20230727,112700,45250239,228,228,228,228,0
|
|
20230727,112600,45250239,228,228,228,228,0
|
|
20230727,112500,45250239,228,228,228,228,0
|
|
20230727,112400,45250239,228,228,228,228,0
|
|
20230727,112300,45250239,228,228,228,228,0
|
|
20230727,112200,45250239,228,228,228,228,0
|
|
20230727,112100,45250239,228,228,228,228,0
|
|
20230727,112000,45250239,228,228,228,228,14
|
|
20230727,111900,45247047,228,228,228,228,0
|
|
20230727,111800,45247047,228,228,228,228,5125
|
|
20230727,111700,44078547,229,229,229,229,3000
|
|
20230727,111600,43391547,229,229,229,229,0
|
|
20230727,111500,43391547,229,229,229,229,0
|
|
20230727,111400,43391547,229,229,229,229,5
|
|
20230727,111300,43390402,229,229,229,229,110
|
|
20230727,111200,43365212,229,229,229,229,0
|
|
20230727,111100,43365212,229,229,229,229,24
|
|
20230727,111000,43359716,229,229,229,229,2
|
|
20230727,110900,43359258,229,228,229,228,3023
|
|
20230727,110800,42670013,228,228,228,228,21
|
|
20230727,110700,42665225,228,228,228,228,29
|
|
20230727,110600,42658613,228,228,228,228,565
|
|
20230727,110500,42529793,228,228,228,228,0
|
|
20230727,110400,42529793,228,227,228,227,1781
|
|
20230727,110300,42125505,226,226,226,226,700
|
|
20230727,110200,41967305,226,226,226,226,18
|
|
20230727,110100,41963237,227,226,227,226,1005
|
|
20230727,110000,41736102,227,227,227,227,3
|
|
20230727,105900,41735421,227,227,227,227,0
|
|
20230727,105800,41735421,227,227,227,227,0
|
|
20230727,105700,41735421,227,227,227,227,171
|
|
20230727,105600,41696604,227,227,227,227,0
|
|
20230727,105500,41696604,227,227,227,227,0
|
|
20230727,105400,41696604,227,227,227,227,2
|
|
20230727,105300,41696150,227,227,227,227,462
|
|
20230727,105200,41591276,227,227,227,227,0
|
|
20230727,105100,41591276,227,227,227,227,500
|
|
20230727,105000,41477776,227,227,227,227,0
|
|
20230727,104900,41477776,227,227,227,227,2000
|
|
20230727,104800,41023776,227,227,227,227,0
|
|
20230727,104700,41023776,227,227,227,227,5
|
|
20230727,104600,41022641,226,226,226,226,1629
|
|
20230727,104500,40654487,227,227,227,227,0
|
|
20230727,104400,40654487,227,227,227,227,10
|
|
20230727,104300,40652217,228,228,228,228,0
|
|
20230727,104200,40652217,228,228,228,228,0
|
|
20230727,104100,40652217,228,228,228,228,0
|
|
20230727,104000,40652217,228,228,228,228,12
|
|
20230727,103900,40649481,227,227,227,227,812
|
|
20230727,103800,40465157,228,228,228,228,0
|
|
20230727,103700,40465157,228,228,228,228,0
|
|
20230727,103600,40465157,228,228,228,228,0
|
|
20230727,103500,40465157,228,228,228,228,0
|
|
20230727,103400,40465157,228,228,228,228,0
|
|
20230727,103300,40465157,228,228,228,228,0
|
|
20230727,103200,40465157,228,228,228,228,0
|
|
20230727,103100,40465157,228,228,228,228,0
|
|
20230727,103000,40465157,228,228,228,228,0
|
|
20230727,102900,40465157,228,228,228,228,0
|
|
20230727,102800,40465157,228,228,228,228,0
|
|
20230727,102700,40465157,228,228,228,228,92
|
|
20230727,102600,40444181,226,226,226,226,0
|
|
20230727,102500,40444181,226,226,226,226,0
|
|
20230727,102400,40444181,226,226,226,226,0
|
|
20230727,102300,40444181,226,226,226,226,0
|
|
20230727,102200,40444181,226,226,226,226,0
|
|
20230727,102100,40444181,226,226,226,226,0
|
|
20230727,102000,40444181,226,226,226,226,0
|
|
20230727,101900,40444181,226,226,226,226,0
|
|
20230727,101800,40444181,226,226,226,226,0
|
|
20230727,101700,40444181,226,227,227,226,201
|
|
20230727,101600,40398753,228,228,228,228,4
|
|
20230727,101500,40397841,228,228,228,228,0
|
|
20230727,101400,40397841,228,228,228,228,1
|
|
20230727,101300,40397613,227,227,227,227,90
|
|
20230727,101200,40377183,228,228,228,228,97
|
|
20230727,101100,40355067,228,228,228,228,0
|
|
20230727,101000,40355067,228,228,228,228,0
|
|
20230727,100900,40355067,228,228,228,228,0
|
|
20230727,100800,40355067,228,227,228,227,2800
|
|
20230727,100700,39717527,227,227,227,227,0
|
|
20230727,100600,39717527,227,227,227,227,51
|
|
20230727,100500,39705950,227,227,227,227,0
|
|
20230727,100400,39705950,227,227,227,227,0
|
|
20230727,100300,39705950,227,227,227,227,4964
|
|
20230727,100200,38579122,227,227,227,227,0
|
|
20230727,100100,38579122,227,227,227,227,0
|
|
20230727,100000,38579122,227,227,227,227,2700
|
|
20230727,095900,37966222,227,227,227,227,300
|
|
20230727,095800,37898122,226,226,226,226,202
|
|
20230727,095700,37852470,227,227,227,227,0
|
|
20230727,095600,37852470,227,226,227,226,12
|
|
20230727,095500,37849757,226,226,226,226,3000
|
|
20230727,095400,37171757,226,226,226,226,0
|
|
20230727,095300,37171757,226,226,226,226,1
|
|
20230727,095200,37171531,225,226,226,224,48869
|
|
20230727,095100,26206689,228,228,228,228,0
|
|
20230727,095000,26206689,228,228,228,228,0
|
|
20230727,094900,26206689,228,228,228,228,0
|
|
20230727,094800,26206689,228,228,228,228,0
|
|
20230727,094700,26206689,228,226,228,226,481
|
|
20230727,094600,26097901,226,227,227,226,4000
|
|
20230727,094500,25192561,228,228,228,228,0
|
|
20230727,094400,25192561,228,229,229,228,18
|
|
20230727,094300,25188451,228,228,228,228,10
|
|
20230727,094200,25186171,229,229,229,229,0
|
|
20230727,094100,25186171,229,229,229,229,3
|
|
20230727,094000,25185484,229,228,229,228,50
|
|
20230727,093900,25174081,229,229,229,229,0
|
|
20230727,093800,25174081,229,229,229,229,0
|
|
20230727,093700,25174081,229,229,229,229,1
|
|
20230727,093600,25173852,230,230,230,230,0
|
|
20230727,093500,25173852,230,227,230,227,1235
|
|
20230727,093400,24890983,228,228,228,228,1207
|
|
20230727,093300,24615787,229,229,229,229,0
|
|
20230727,093200,24615787,229,227,229,226,13077
|
|
20230727,093100,21652670,228,228,228,228,0
|
|
20230727,093000,21652670,228,229,230,228,697
|
|
20230727,092900,21493675,230,230,230,229,200
|
|
20230727,092800,21447825,230,229,230,229,838
|
|
20230727,092700,21255920,229,229,229,229,0
|
|
20230727,092600,21255920,229,229,229,229,2111
|
|
20230727,092500,20772501,228,228,228,228,2
|
|
20230727,092400,20772045,229,229,229,229,0
|
|
20230727,092300,20772045,229,229,229,229,11
|
|
20230727,092200,20769526,230,228,230,228,5
|
|
20230727,092100,20768378,229,229,229,229,3452
|
|
20230727,092000,19977870,227,228,228,227,1000
|
|
20230727,091900,19750519,229,229,229,229,0
|
|
20230727,091800,19750519,229,229,230,229,494
|
|
20230727,091700,19637343,229,229,229,229,2235
|
|
20230727,091600,19125528,229,229,229,229,0
|
|
20230727,091500,19125528,229,229,229,228,8855
|
|
20230727,091400,17098386,228,227,228,227,530
|
|
20230727,091300,16978074,229,228,229,228,2001
|
|
20230727,091200,16521206,227,227,227,227,18
|
|
20230727,091100,16517120,227,227,227,227,1
|
|
20230727,091000,16516893,224,226,226,224,730
|
|
20230727,090900,16352243,226,227,227,226,16582
|
|
20230727,090800,12604220,228,228,228,228,473
|
|
20230727,090700,12496376,228,230,230,228,507
|
|
20230727,090600,12380766,230,229,230,228,317
|
|
20230727,090500,12308173,230,228,230,228,11853
|
|
20230727,090400,9590949,229,229,229,229,10000
|
|
20230727,090300,7300949,229,226,229,226,4537
|
|
20230727,090200,6273942,224,226,226,224,3915
|
|
20230727,090100,5391068,224,224,226,223,9839
|
|
20230727,090000,3177647,223,219,223,219,14468
|