615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191200,716564990,372,372,372,372,16193
|
|
20230727,191100,716564990,372,372,372,372,0
|
|
20230727,191000,716564990,372,372,372,372,0
|
|
20230727,190900,716564990,372,372,372,372,0
|
|
20230727,190800,716564990,372,372,372,372,0
|
|
20230727,190700,716564990,372,372,372,372,0
|
|
20230727,190600,716564990,372,372,372,372,0
|
|
20230727,190500,716564990,372,372,372,372,0
|
|
20230727,190400,716564990,372,372,372,372,0
|
|
20230727,190300,716564990,372,372,372,372,0
|
|
20230727,190200,716564990,372,372,372,372,0
|
|
20230727,190100,716564990,372,372,372,372,0
|
|
20230727,190000,716564990,372,372,372,372,0
|
|
20230727,185900,716564990,372,372,372,372,0
|
|
20230727,185800,716564990,372,372,372,372,0
|
|
20230727,185700,716564990,372,372,372,372,0
|
|
20230727,185600,716564990,372,372,372,372,0
|
|
20230727,185500,716564990,372,372,372,372,0
|
|
20230727,185400,716564990,372,372,372,372,0
|
|
20230727,185300,716564990,372,372,372,372,0
|
|
20230727,185200,716564990,372,372,372,372,0
|
|
20230727,185100,716564990,372,372,372,372,0
|
|
20230727,185000,716564990,372,372,372,372,0
|
|
20230727,184900,716564990,372,372,372,372,0
|
|
20230727,184800,716564990,372,372,372,372,0
|
|
20230727,184700,716564990,372,372,372,372,0
|
|
20230727,184600,716564990,372,372,372,372,0
|
|
20230727,184500,716564990,372,372,372,372,0
|
|
20230727,184400,716564990,372,372,372,372,0
|
|
20230727,184300,716564990,372,372,372,372,0
|
|
20230727,184200,716564990,372,372,372,372,16193
|
|
20230727,184100,716564990,372,372,372,372,0
|
|
20230727,184000,716564990,372,372,372,372,0
|
|
20230727,183900,716564990,372,372,372,372,0
|
|
20230727,183800,716564990,372,372,372,372,0
|
|
20230727,183700,716564990,372,372,372,372,0
|
|
20230727,183600,716564990,372,372,372,372,0
|
|
20230727,183500,716564990,372,372,372,372,0
|
|
20230727,183400,716564990,372,372,372,372,0
|
|
20230727,183300,716564990,372,372,372,372,0
|
|
20230727,183200,716564990,372,372,372,372,0
|
|
20230727,183100,716564990,372,372,372,372,0
|
|
20230727,183000,716564990,372,372,372,372,0
|
|
20230727,182900,716564990,372,372,372,372,0
|
|
20230727,182800,716564990,372,372,372,372,0
|
|
20230727,182700,716564990,372,372,372,372,0
|
|
20230727,182600,716564990,372,372,372,372,0
|
|
20230727,182500,716564990,372,372,372,372,0
|
|
20230727,182400,716564990,372,372,372,372,0
|
|
20230727,182300,716564990,372,372,372,372,0
|
|
20230727,182200,716564990,372,372,372,372,0
|
|
20230727,182100,716564990,372,372,372,372,0
|
|
20230727,182000,716564990,372,372,372,372,0
|
|
20230727,181900,716564990,372,372,372,372,0
|
|
20230727,181800,716564990,372,372,372,372,0
|
|
20230727,181700,716564990,372,372,372,372,0
|
|
20230727,181600,716564990,372,372,372,372,0
|
|
20230727,181500,716564990,372,372,372,372,0
|
|
20230727,181400,716564990,372,372,372,372,0
|
|
20230727,181300,716564990,372,372,372,372,0
|
|
20230727,181200,716564990,372,372,372,372,16193
|
|
20230727,181100,716564990,372,372,372,372,0
|
|
20230727,181000,716564990,372,372,372,372,0
|
|
20230727,180900,716564990,372,372,372,372,0
|
|
20230727,180800,716564990,372,372,372,372,0
|
|
20230727,180700,716564990,372,372,372,372,0
|
|
20230727,180600,716564990,372,372,372,372,0
|
|
20230727,180500,716564990,372,372,372,372,0
|
|
20230727,180400,716564990,372,372,372,372,0
|
|
20230727,180300,716564990,372,372,372,372,0
|
|
20230727,180200,716564990,372,372,372,372,0
|
|
20230727,180100,716564990,372,372,372,372,0
|
|
20230727,180000,716564990,372,372,372,372,0
|
|
20230727,175900,716564990,372,372,372,372,0
|
|
20230727,175800,716564990,372,372,372,372,0
|
|
20230727,175700,716564990,372,372,372,372,0
|
|
20230727,175600,716564990,372,372,372,372,0
|
|
20230727,175500,716564990,372,372,372,372,0
|
|
20230727,175400,716564990,372,372,372,372,0
|
|
20230727,175300,716564990,372,372,372,372,0
|
|
20230727,175200,716564990,372,372,372,372,0
|
|
20230727,175100,716564990,372,372,372,372,0
|
|
20230727,175000,716564990,372,372,372,372,0
|
|
20230727,174900,716564990,372,372,372,372,0
|
|
20230727,174800,716564990,372,372,372,372,0
|
|
20230727,174700,716564990,372,372,372,372,0
|
|
20230727,174600,716564990,372,372,372,372,0
|
|
20230727,174500,716564990,372,372,372,372,0
|
|
20230727,174400,716564990,372,372,372,372,0
|
|
20230727,174300,716564990,372,372,372,372,0
|
|
20230727,174200,716564990,372,372,372,372,16193
|
|
20230727,174100,716564990,372,372,372,372,0
|
|
20230727,174000,716564990,372,372,372,372,0
|
|
20230727,173900,716564990,372,372,372,372,0
|
|
20230727,173800,716564990,372,372,372,372,0
|
|
20230727,173700,716564990,372,372,372,372,0
|
|
20230727,173600,716564990,372,372,372,372,0
|
|
20230727,173500,716564990,372,372,372,372,0
|
|
20230727,173400,716564990,372,372,372,372,0
|
|
20230727,173300,716564990,372,372,372,372,0
|
|
20230727,173200,716564990,372,372,372,372,0
|
|
20230727,173100,716564990,372,372,372,372,0
|
|
20230727,173000,716564990,372,372,372,372,0
|
|
20230727,172900,716564990,372,372,372,372,0
|
|
20230727,172800,716564990,372,372,372,372,0
|
|
20230727,172700,716564990,372,372,372,372,0
|
|
20230727,172600,716564990,372,372,372,372,0
|
|
20230727,172500,716564990,372,372,372,372,0
|
|
20230727,172400,716564990,372,372,372,372,0
|
|
20230727,172300,716564990,372,372,372,372,0
|
|
20230727,172200,716564990,372,372,372,372,0
|
|
20230727,172100,716564990,372,372,372,372,0
|
|
20230727,172000,716564990,372,372,372,372,0
|
|
20230727,171900,716564990,372,372,372,372,0
|
|
20230727,171800,716564990,372,372,372,372,0
|
|
20230727,171700,716564990,372,372,372,372,0
|
|
20230727,171600,716564990,372,372,372,372,0
|
|
20230727,171500,716564990,372,372,372,372,0
|
|
20230727,171400,716564990,372,372,372,372,0
|
|
20230727,171300,716564990,372,372,372,372,0
|
|
20230727,171200,716564990,372,372,372,372,16193
|
|
20230727,171100,716564990,372,372,372,372,0
|
|
20230727,171000,716564990,372,372,372,372,0
|
|
20230727,170900,716564990,372,372,372,372,0
|
|
20230727,170800,716564990,372,372,372,372,0
|
|
20230727,170700,716564990,372,372,372,372,0
|
|
20230727,170600,716564990,372,372,372,372,0
|
|
20230727,170500,716564990,372,372,372,372,0
|
|
20230727,170400,716564990,372,372,372,372,0
|
|
20230727,170300,716564990,372,372,372,372,0
|
|
20230727,170200,716564990,372,372,372,372,0
|
|
20230727,170100,716564990,372,372,372,372,0
|
|
20230727,170000,716564990,372,372,372,372,0
|
|
20230727,165900,716564990,372,372,372,372,0
|
|
20230727,165800,716564990,372,372,372,372,0
|
|
20230727,165700,716564990,372,372,372,372,0
|
|
20230727,165600,716564990,372,372,372,372,0
|
|
20230727,165500,716564990,372,372,372,372,0
|
|
20230727,165400,716564990,372,372,372,372,0
|
|
20230727,165300,716564990,372,372,372,372,0
|
|
20230727,165200,716564990,372,372,372,372,0
|
|
20230727,165100,716564990,372,372,372,372,0
|
|
20230727,165000,716564990,372,372,372,372,0
|
|
20230727,164900,716564990,372,372,372,372,0
|
|
20230727,164800,716564990,372,372,372,372,0
|
|
20230727,164700,716564990,372,372,372,372,0
|
|
20230727,164600,716564990,372,372,372,372,0
|
|
20230727,164500,716564990,372,372,372,372,0
|
|
20230727,164400,716564990,372,372,372,372,0
|
|
20230727,164300,716564990,372,372,372,372,0
|
|
20230727,164200,716564990,372,372,372,372,16193
|
|
20230727,164100,716564990,372,372,372,372,0
|
|
20230727,164000,716564990,372,372,372,372,0
|
|
20230727,163900,716564990,372,372,372,372,0
|
|
20230727,163800,716564990,372,372,372,372,0
|
|
20230727,163700,716564990,372,372,372,372,0
|
|
20230727,163600,716564990,372,372,372,372,0
|
|
20230727,163500,716564990,372,372,372,372,0
|
|
20230727,163400,716564990,372,372,372,372,0
|
|
20230727,163300,716564990,372,372,372,372,0
|
|
20230727,163200,716564990,372,372,372,372,0
|
|
20230727,163100,716564990,372,372,372,372,0
|
|
20230727,163000,716564990,372,372,372,372,0
|
|
20230727,162900,716564990,372,372,372,372,0
|
|
20230727,162800,716564990,372,372,372,372,0
|
|
20230727,162700,716564990,372,372,372,372,0
|
|
20230727,162600,716564990,372,372,372,372,0
|
|
20230727,162500,716564990,372,372,372,372,0
|
|
20230727,162400,716564990,372,372,372,372,0
|
|
20230727,162300,716564990,372,372,372,372,0
|
|
20230727,162200,716564990,372,372,372,372,0
|
|
20230727,162100,716564990,372,372,372,372,0
|
|
20230727,162000,716564990,372,372,372,372,0
|
|
20230727,161900,716564990,372,372,372,372,0
|
|
20230727,161800,716564990,372,372,372,372,0
|
|
20230727,161700,716564990,372,372,372,372,0
|
|
20230727,161600,716564990,372,372,372,372,0
|
|
20230727,161500,716564990,372,372,372,372,0
|
|
20230727,161400,716564990,372,372,372,372,0
|
|
20230727,161300,716564990,372,372,372,372,0
|
|
20230727,161200,716564990,372,372,372,372,16193
|
|
20230727,161100,716564990,372,372,372,372,0
|
|
20230727,161000,716564990,372,372,372,372,0
|
|
20230727,160900,716564990,372,372,372,372,0
|
|
20230727,160800,716564990,372,372,372,372,0
|
|
20230727,160700,716564990,372,372,372,372,0
|
|
20230727,160600,716564990,372,372,372,372,0
|
|
20230727,160500,716564990,372,372,372,372,0
|
|
20230727,160400,716564990,372,372,372,372,0
|
|
20230727,160300,716564990,372,372,372,372,0
|
|
20230727,160200,716564990,372,372,372,372,0
|
|
20230727,160100,716564990,372,372,372,372,0
|
|
20230727,160000,716564990,372,372,372,372,0
|
|
20230727,155900,716564990,372,372,372,372,0
|
|
20230727,155800,716564990,372,372,372,372,0
|
|
20230727,155700,716564990,372,372,372,372,0
|
|
20230727,155600,716564990,372,372,372,372,0
|
|
20230727,155500,716564990,372,372,372,372,0
|
|
20230727,155400,716564990,372,372,372,372,0
|
|
20230727,155300,716564990,372,372,372,372,0
|
|
20230727,155200,716564990,372,372,372,372,0
|
|
20230727,155100,716564990,372,372,372,372,0
|
|
20230727,155000,716564990,372,372,372,372,0
|
|
20230727,154900,716564990,372,372,372,372,0
|
|
20230727,154800,716564990,372,372,372,372,0
|
|
20230727,154700,716564990,372,372,372,372,0
|
|
20230727,154600,716564990,372,372,372,372,0
|
|
20230727,154500,716564990,372,372,372,372,0
|
|
20230727,154400,716564990,372,372,372,372,0
|
|
20230727,154300,716564990,372,372,372,372,0
|
|
20230727,154200,716564990,372,372,372,372,16193
|
|
20230727,154100,716564990,372,372,372,372,0
|
|
20230727,154000,716564990,372,372,372,372,0
|
|
20230727,153900,716564990,372,372,372,372,0
|
|
20230727,153800,716564990,372,372,372,372,0
|
|
20230727,153700,716564990,372,372,372,372,0
|
|
20230727,153600,716564990,372,372,372,372,0
|
|
20230727,153500,716564990,372,372,372,372,0
|
|
20230727,153400,716564990,372,372,372,372,0
|
|
20230727,153300,716564990,372,372,372,372,0
|
|
20230727,153200,716564990,372,372,372,372,0
|
|
20230727,153100,716564990,372,372,372,372,0
|
|
20230727,153000,716564990,372,372,372,372,16193
|
|
20230727,152900,710541194,369,369,369,369,0
|
|
20230727,152800,710541194,369,369,369,369,0
|
|
20230727,152700,710541194,369,369,369,369,0
|
|
20230727,152600,710541194,369,369,369,369,0
|
|
20230727,152500,710541194,369,369,369,369,0
|
|
20230727,152400,710541194,369,369,369,369,0
|
|
20230727,152300,710541194,369,369,369,369,0
|
|
20230727,152200,710541194,369,369,369,369,0
|
|
20230727,152100,710541194,369,369,369,369,0
|
|
20230727,152000,710541194,369,369,369,369,0
|
|
20230727,151900,710541194,369,365,369,365,4916
|
|
20230727,151800,708738554,365,365,365,365,12
|
|
20230727,151700,708734174,365,365,365,365,242
|
|
20230727,151600,708645844,365,365,365,364,582
|
|
20230727,151500,708433544,365,364,365,364,14186
|
|
20230727,151400,703269805,364,368,368,364,14015
|
|
20230727,151300,698154467,369,369,369,368,168
|
|
20230727,151200,698092476,365,369,369,365,126
|
|
20230727,151100,698045988,369,367,369,367,7720
|
|
20230727,151000,695206888,367,367,367,367,3000
|
|
20230727,150900,694105888,367,367,367,367,15
|
|
20230727,150800,694100383,367,367,367,367,0
|
|
20230727,150700,694100383,367,367,367,367,293
|
|
20230727,150600,693992852,367,367,367,367,11
|
|
20230727,150500,693988815,365,365,365,365,30469
|
|
20230727,150400,682867630,364,365,365,364,240
|
|
20230727,150300,682780240,368,368,368,368,0
|
|
20230727,150200,682780240,368,368,368,368,499
|
|
20230727,150100,682596608,368,367,368,367,1306
|
|
20230727,150000,682117303,368,368,369,364,51302
|
|
20230727,145900,663325253,373,373,373,373,0
|
|
20230727,145800,663325253,373,373,373,373,22
|
|
20230727,145700,663317047,373,374,374,368,721
|
|
20230727,145600,663051492,375,366,375,366,54699
|
|
20230727,145500,642711730,368,368,368,368,19
|
|
20230727,145400,642704738,368,366,368,366,279
|
|
20230727,145300,642602622,368,366,368,366,2293
|
|
20230727,145200,641763382,367,367,367,367,1829
|
|
20230727,145100,641092139,368,368,368,368,0
|
|
20230727,145000,641092139,368,368,368,368,1657
|
|
20230727,144900,640482363,368,369,369,368,129
|
|
20230727,144800,640434881,369,369,369,369,0
|
|
20230727,144700,640434881,369,369,369,369,1
|
|
20230727,144600,640434512,370,370,370,370,34
|
|
20230727,144500,640421932,370,368,370,368,2807
|
|
20230727,144400,639388948,368,369,370,368,2709
|
|
20230727,144300,638389866,370,370,370,370,0
|
|
20230727,144200,638389866,370,369,370,369,1501
|
|
20230727,144100,637835996,370,370,370,370,3893
|
|
20230727,144000,636395586,371,371,371,370,2126
|
|
20230727,143900,635608840,371,370,371,370,12670
|
|
20230727,143800,630914399,370,369,370,369,3821
|
|
20230727,143700,629500668,369,368,369,368,113
|
|
20230727,143600,629459071,370,370,370,370,0
|
|
20230727,143500,629459071,370,368,370,368,6
|
|
20230727,143400,629456861,369,369,369,369,3517
|
|
20230727,143300,628159088,369,369,369,369,4493
|
|
20230727,143200,626501171,370,369,370,369,2042
|
|
20230727,143100,625747631,371,370,371,370,7013
|
|
20230727,143000,623152820,370,370,370,370,0
|
|
20230727,142900,623152820,370,370,370,370,7681
|
|
20230727,142800,620310850,371,371,371,371,199
|
|
20230727,142700,620237021,371,370,371,370,2645
|
|
20230727,142600,619258071,370,369,370,369,26619
|
|
20230727,142500,609425185,369,369,369,369,0
|
|
20230727,142400,609425185,369,369,369,369,0
|
|
20230727,142300,609425185,369,369,369,369,4
|
|
20230727,142200,609423709,369,369,369,369,4746
|
|
20230727,142100,607672435,369,369,369,369,1001
|
|
20230727,142000,607303066,368,366,368,366,49159
|
|
20230727,141900,589232319,366,366,366,366,1223
|
|
20230727,141800,588784701,366,366,366,366,0
|
|
20230727,141700,588784701,366,366,366,366,7
|
|
20230727,141600,588782139,366,366,366,366,4827
|
|
20230727,141500,587015457,366,365,366,365,98
|
|
20230727,141400,586979684,366,366,366,366,16
|
|
20230727,141300,586973828,365,365,365,365,12
|
|
20230727,141200,586969448,365,365,365,365,13987
|
|
20230727,141100,581864193,365,365,365,365,0
|
|
20230727,141000,581864193,365,365,365,365,0
|
|
20230727,140900,581864193,365,365,365,365,5
|
|
20230727,140800,581862368,366,365,366,365,1432
|
|
20230727,140700,581338257,366,366,366,366,1000
|
|
20230727,140600,580972257,366,365,366,365,14
|
|
20230727,140500,580967140,366,366,366,366,0
|
|
20230727,140400,580967140,366,363,366,363,11000
|
|
20230727,140300,576954969,360,360,360,360,0
|
|
20230727,140200,576954969,360,360,360,360,0
|
|
20230727,140100,576954969,360,360,360,360,0
|
|
20230727,140000,576954969,360,360,360,360,0
|
|
20230727,135900,576954969,360,362,362,360,14739
|
|
20230727,135800,571647325,363,363,363,363,465
|
|
20230727,135700,571478530,363,363,363,363,0
|
|
20230727,135600,571478530,363,363,363,363,39
|
|
20230727,135500,571464373,363,363,363,363,0
|
|
20230727,135400,571464373,363,363,363,363,211
|
|
20230727,135300,571387780,363,363,363,363,0
|
|
20230727,135200,571387780,363,363,363,363,0
|
|
20230727,135100,571387780,363,363,363,363,50
|
|
20230727,135000,571369630,364,364,364,364,0
|
|
20230727,134900,571369630,364,364,364,364,1
|
|
20230727,134800,571369266,365,365,365,365,0
|
|
20230727,134700,571369266,365,365,365,365,0
|
|
20230727,134600,571369266,365,365,365,365,0
|
|
20230727,134500,571369266,365,363,365,363,19373
|
|
20230727,134400,564328653,362,362,362,362,0
|
|
20230727,134300,564328653,362,362,362,362,22
|
|
20230727,134200,564320689,363,363,363,363,1
|
|
20230727,134100,564320326,363,363,363,363,0
|
|
20230727,134000,564320326,363,363,363,363,0
|
|
20230727,133900,564320326,363,363,363,363,0
|
|
20230727,133800,564320326,363,360,363,360,5207
|
|
20230727,133700,562445803,360,361,361,360,26138
|
|
20230727,133600,553029475,360,363,363,360,17530
|
|
20230727,133500,546702633,363,363,363,363,100
|
|
20230727,133400,546666333,364,364,364,364,27
|
|
20230727,133300,546656505,364,364,364,364,561
|
|
20230727,133200,546452301,365,364,365,364,496
|
|
20230727,133100,546271756,364,365,365,364,34
|
|
20230727,133000,546259368,362,362,362,362,5
|
|
20230727,132900,546257558,362,362,362,362,0
|
|
20230727,132800,546257558,362,363,363,362,3205
|
|
20230727,132700,545097048,363,363,363,363,2
|
|
20230727,132600,545096322,365,365,365,365,0
|
|
20230727,132500,545096322,365,365,365,365,1
|
|
20230727,132400,545095957,362,363,364,362,2828
|
|
20230727,132300,544069651,364,364,364,364,0
|
|
20230727,132200,544069651,364,364,364,364,100
|
|
20230727,132100,544033251,364,364,364,364,1
|
|
20230727,132000,544032887,362,362,362,362,34
|
|
20230727,131900,544020579,362,362,362,362,0
|
|
20230727,131800,544020579,362,362,362,362,4015
|
|
20230727,131700,542567149,362,362,362,362,0
|
|
20230727,131600,542567149,362,366,366,362,1910
|
|
20230727,131500,541875043,366,366,366,366,0
|
|
20230727,131400,541875043,366,366,366,366,41
|
|
20230727,131300,541860037,366,366,367,365,8
|
|
20230727,131200,541857110,366,365,366,365,66
|
|
20230727,131100,541833002,366,366,366,366,1219
|
|
20230727,131000,541386848,366,367,367,366,101
|
|
20230727,130900,541349881,362,366,368,362,4170
|
|
20230727,130800,539821689,368,366,368,366,1901
|
|
20230727,130700,539125721,366,362,366,362,13703
|
|
20230727,130600,534146474,362,362,362,362,300
|
|
20230727,130500,534037874,362,362,362,362,100
|
|
20230727,130400,534001674,362,362,362,361,127
|
|
20230727,130300,533955707,363,363,363,361,5659
|
|
20230727,130200,531912804,361,362,362,361,2670
|
|
20230727,130100,530948932,361,361,361,361,201
|
|
20230727,130000,530876371,361,361,361,361,0
|
|
20230727,125900,530876371,361,362,362,361,984
|
|
20230727,125800,530520168,362,362,362,362,0
|
|
20230727,125700,530520168,362,361,362,361,11105
|
|
20230727,125600,526510967,362,363,363,362,6941
|
|
20230727,125500,523998275,363,363,363,363,11
|
|
20230727,125400,523994282,363,363,363,362,47
|
|
20230727,125300,523977222,363,362,363,362,39
|
|
20230727,125200,523963094,362,362,362,362,1511
|
|
20230727,125100,523416112,364,364,364,364,100
|
|
20230727,125000,523379712,364,364,364,364,0
|
|
20230727,124900,523379712,364,364,364,364,100
|
|
20230727,124800,523343312,364,364,364,364,201
|
|
20230727,124700,523270148,364,364,364,364,27
|
|
20230727,124600,523260320,364,364,364,364,80
|
|
20230727,124500,523231200,364,364,364,364,0
|
|
20230727,124400,523231200,364,364,364,364,0
|
|
20230727,124300,523231200,364,364,364,364,1
|
|
20230727,124200,523230836,362,364,364,362,58
|
|
20230727,124100,523209838,365,365,365,365,0
|
|
20230727,124000,523209838,365,365,365,365,0
|
|
20230727,123900,523209838,365,365,365,365,34
|
|
20230727,123800,523197428,365,365,365,365,1
|
|
20230727,123700,523197063,362,362,362,362,0
|
|
20230727,123600,523197063,362,362,362,362,29
|
|
20230727,123500,523186565,365,365,365,365,84
|
|
20230727,123400,523155905,365,365,365,365,100
|
|
20230727,123300,523119405,365,365,365,365,1
|
|
20230727,123200,523119040,362,363,363,361,6294
|
|
20230727,123100,520837466,362,363,363,362,5985
|
|
20230727,123000,518669709,363,363,363,363,25
|
|
20230727,122900,518660634,366,366,366,366,2
|
|
20230727,122800,518659902,363,366,366,363,708
|
|
20230727,122700,518402894,364,364,364,364,176
|
|
20230727,122600,518338830,363,364,364,363,23
|
|
20230727,122500,518330465,363,363,363,363,0
|
|
20230727,122400,518330465,363,363,363,363,200
|
|
20230727,122300,518257865,364,362,364,362,4874
|
|
20230727,122200,516492475,361,361,361,361,0
|
|
20230727,122100,516492475,361,363,363,361,867
|
|
20230727,122000,516178030,363,363,363,363,1
|
|
20230727,121900,516177667,363,363,363,363,0
|
|
20230727,121800,516177667,363,363,363,363,23
|
|
20230727,121700,516169318,363,363,363,363,43
|
|
20230727,121600,516153709,363,363,363,363,1179
|
|
20230727,121500,515725732,364,364,364,364,7
|
|
20230727,121400,515723184,364,363,364,363,3
|
|
20230727,121300,515722094,363,363,363,363,0
|
|
20230727,121200,515722094,363,361,363,361,1330
|
|
20230727,121100,515239806,361,361,361,361,1685
|
|
20230727,121000,514631521,365,362,365,361,10
|
|
20230727,120900,514627906,361,361,361,361,18669
|
|
20230727,120800,507888397,361,360,361,360,3719
|
|
20230727,120700,506547842,361,362,362,361,223
|
|
20230727,120600,506467316,361,361,361,361,0
|
|
20230727,120500,506467316,361,361,361,361,4200
|
|
20230727,120400,504951116,361,361,361,361,5000
|
|
20230727,120300,503146116,363,361,363,361,335
|
|
20230727,120200,503024637,366,366,366,358,49714
|
|
20230727,120100,485032818,368,368,368,368,0
|
|
20230727,120000,485032818,368,366,368,366,1787
|
|
20230727,115900,484378756,368,368,368,368,0
|
|
20230727,115800,484378756,368,368,368,368,1100
|
|
20230727,115700,483973956,369,369,369,369,0
|
|
20230727,115600,483973956,369,368,369,368,2
|
|
20230727,115500,483973219,364,364,364,364,0
|
|
20230727,115400,483973219,364,364,364,364,0
|
|
20230727,115300,483973219,364,364,364,364,0
|
|
20230727,115200,483973219,364,365,365,364,1000
|
|
20230727,115100,483608878,364,364,364,364,0
|
|
20230727,115000,483608878,364,364,364,364,1425
|
|
20230727,114900,483090178,364,364,364,363,4096
|
|
20230727,114800,481602755,364,367,367,364,2187
|
|
20230727,114700,480802423,367,368,368,367,1481
|
|
20230727,114600,480257551,369,369,369,369,375
|
|
20230727,114500,480119176,374,370,374,370,3369
|
|
20230727,114400,478872638,367,367,367,367,2
|
|
20230727,114300,478871904,365,365,365,365,10
|
|
20230727,114200,478868254,365,365,365,365,0
|
|
20230727,114100,478868254,365,362,365,362,18258
|
|
20230727,114000,472243239,362,362,362,362,4941
|
|
20230727,113900,470454597,362,362,362,361,5969
|
|
20230727,113800,468298416,361,364,364,361,42747
|
|
20230727,113700,452835344,365,365,365,364,70
|
|
20230727,113600,452809800,365,365,365,365,105
|
|
20230727,113500,452771475,365,365,365,365,2596
|
|
20230727,113400,451823935,365,365,365,365,5280
|
|
20230727,113300,449896735,366,368,368,366,5495
|
|
20230727,113200,447881082,368,368,368,368,15
|
|
20230727,113100,447875562,367,367,367,367,13
|
|
20230727,113000,447870791,367,368,368,367,598
|
|
20230727,112900,447651322,367,370,370,367,31558
|
|
20230727,112800,436020414,370,370,370,370,136
|
|
20230727,112700,435970094,370,370,370,370,15000
|
|
20230727,112600,430420094,371,371,371,371,0
|
|
20230727,112500,430420094,371,371,371,371,1084
|
|
20230727,112400,430017930,371,371,371,371,1580
|
|
20230727,112300,429431750,370,370,370,370,0
|
|
20230727,112200,429431750,370,370,370,370,0
|
|
20230727,112100,429431750,370,370,370,370,7614
|
|
20230727,112000,426614570,370,370,370,370,0
|
|
20230727,111900,426614570,370,373,373,370,6261
|
|
20230727,111800,424290081,372,372,372,372,2708
|
|
20230727,111700,423282705,372,375,375,372,18026
|
|
20230727,111600,416523033,372,373,373,372,5822
|
|
20230727,111500,414357153,373,373,375,373,1301
|
|
20230727,111400,413871820,375,375,375,375,0
|
|
20230727,111300,413871820,375,375,375,375,2
|
|
20230727,111200,413871070,374,374,374,374,803
|
|
20230727,111100,413570748,374,374,374,374,3100
|
|
20230727,111000,412411348,376,376,376,376,100
|
|
20230727,110900,412373748,376,375,376,375,1000
|
|
20230727,110800,411998049,374,374,374,374,4229
|
|
20230727,110700,410416403,374,375,375,374,32062
|
|
20230727,110600,398423636,375,375,375,375,1819
|
|
20230727,110500,397741511,376,376,376,376,1
|
|
20230727,110400,397741135,375,376,376,375,8723
|
|
20230727,110300,394470004,377,376,378,375,3668
|
|
20230727,110200,393092632,378,378,378,376,10067
|
|
20230727,110100,389306426,377,376,378,376,7413
|
|
20230727,110000,386518886,378,378,378,376,2833
|
|
20230727,105900,385450644,378,377,378,377,6328
|
|
20230727,105800,383061703,377,377,377,377,5
|
|
20230727,105700,383059818,377,377,378,376,16997
|
|
20230727,105600,376661955,376,376,376,375,12862
|
|
20230727,105500,371826843,376,376,376,375,1310
|
|
20230727,105400,371335538,375,374,375,374,17016
|
|
20230727,105300,364968935,374,374,375,374,5257
|
|
20230727,105200,363002816,375,374,375,374,3210
|
|
20230727,105100,361799276,374,375,375,374,11626
|
|
20230727,105000,357442490,374,376,377,374,20507
|
|
20230727,104900,349753642,375,379,379,375,4657
|
|
20230727,104800,348002515,376,376,380,375,59573
|
|
20230727,104700,325495452,375,377,377,375,6281
|
|
20230727,104600,323128244,378,374,378,374,37024
|
|
20230727,104500,309225796,375,375,375,375,112
|
|
20230727,104400,309183796,375,374,375,374,7103
|
|
20230727,104300,306523256,374,372,375,372,75863
|
|
20230727,104200,278137645,372,371,372,371,1021
|
|
20230727,104100,277757854,371,371,371,371,20
|
|
20230727,104000,277750434,370,369,370,369,14397
|
|
20230727,103900,272424074,369,369,369,369,1
|
|
20230727,103800,272423705,369,369,369,369,403
|
|
20230727,103700,272274998,369,369,369,368,2156
|
|
20230727,103600,271479605,370,370,370,370,5494
|
|
20230727,103500,269446825,370,369,370,369,819
|
|
20230727,103400,269143799,369,367,369,367,246
|
|
20230727,103300,269053465,367,370,370,367,4874
|
|
20230727,103200,267256292,370,370,370,369,4603
|
|
20230727,103100,265553782,370,371,372,370,23624
|
|
20230727,103000,256790368,370,370,371,370,5037
|
|
20230727,102900,254926658,370,370,370,370,4188
|
|
20230727,102800,253377098,370,372,372,370,2476
|
|
20230727,102700,252460220,372,372,372,372,215
|
|
20230727,102600,252380240,372,372,372,372,3822
|
|
20230727,102500,250958456,372,369,372,369,11800
|
|
20230727,102400,246584416,369,367,369,367,2511
|
|
20230727,102300,245660358,367,367,367,367,3864
|
|
20230727,102200,244242270,367,365,367,365,8667
|
|
20230727,102100,241070093,366,366,366,366,0
|
|
20230727,102000,241070093,366,366,366,366,0
|
|
20230727,101900,241070093,366,367,367,366,1210
|
|
20230727,101800,240627232,366,366,366,366,3792
|
|
20230727,101700,239239360,367,362,367,362,5015
|
|
20230727,101600,237403894,362,362,362,362,1368
|
|
20230727,101500,236908678,362,362,362,362,2007
|
|
20230727,101400,236182144,362,365,365,362,38
|
|
20230727,101300,236168325,365,365,365,365,0
|
|
20230727,101200,236168325,365,363,365,362,6721
|
|
20230727,101100,233734320,365,364,365,364,2506
|
|
20230727,101000,232819714,365,365,365,365,10
|
|
20230727,100900,232816064,365,365,365,365,0
|
|
20230727,100800,232816064,365,362,365,362,2001
|
|
20230727,100700,232091699,362,362,362,362,1
|
|
20230727,100600,232091337,362,362,362,362,504
|
|
20230727,100500,231908889,361,364,364,361,5335
|
|
20230727,100400,229977387,364,364,364,364,2890
|
|
20230727,100300,228925427,365,365,365,365,686
|
|
20230727,100200,228675037,365,365,366,365,2952
|
|
20230727,100100,227596768,365,367,367,365,5565
|
|
20230727,100000,225559576,368,367,368,367,308
|
|
20230727,095900,225446236,367,367,367,367,3586
|
|
20230727,095800,224130174,367,368,368,367,196
|
|
20230727,095700,224058047,370,370,370,369,4231
|
|
20230727,095600,222492587,370,370,370,368,2541
|
|
20230727,095500,221553489,370,371,371,368,4419
|
|
20230727,095400,219914944,370,370,370,370,12889
|
|
20230727,095300,215146014,371,371,371,371,5720
|
|
20230727,095200,213023894,371,363,371,363,23498
|
|
20230727,095100,204391318,361,361,362,360,6213
|
|
20230727,095000,202153857,360,365,365,360,29031
|
|
20230727,094900,191653427,365,366,366,365,754
|
|
20230727,094800,191377564,366,363,366,363,4382
|
|
20230727,094700,189773854,363,368,370,363,10153
|
|
20230727,094600,186060515,369,366,369,366,2156
|
|
20230727,094500,185271257,366,366,366,363,27118
|
|
20230727,094400,175365032,366,373,374,366,19961
|
|
20230727,094300,167983439,373,370,373,368,35168
|
|
20230727,094200,154912554,371,368,371,368,4140
|
|
20230727,094100,153382053,369,371,371,369,7892
|
|
20230727,094000,150467038,371,372,372,370,2387
|
|
20230727,093900,149582398,372,367,373,367,14573
|
|
20230727,093800,144192279,367,366,367,366,5440
|
|
20230727,093700,142197845,366,364,366,364,8602
|
|
20230727,093600,139057294,364,363,364,363,1065
|
|
20230727,093500,138669644,363,363,365,363,7152
|
|
20230727,093400,136072554,364,365,365,364,157
|
|
20230727,093300,136015250,366,363,366,363,20714
|
|
20230727,093200,128473395,362,362,362,362,483
|
|
20230727,093100,128298549,362,359,362,359,12454
|
|
20230727,093000,123811475,357,357,360,357,6430
|
|
20230727,092900,121508046,357,359,359,357,2193
|
|
20230727,092800,120725137,360,357,360,357,301
|
|
20230727,092700,120617677,360,360,360,357,287
|
|
20230727,092600,120514561,360,360,361,357,45357
|
|
20230727,092500,104308355,360,360,361,360,900
|
|
20230727,092400,103984353,360,359,360,358,3030
|
|
20230727,092300,102896575,358,359,360,358,14581
|
|
20230727,092200,97664316,359,362,362,359,6057
|
|
20230727,092100,95478121,365,365,365,365,9
|
|
20230727,092000,95474836,360,364,364,360,7733
|
|
20230727,091900,92676825,364,365,366,363,3362
|
|
20230727,091800,91449699,365,365,365,362,31313
|
|
20230727,091700,80070857,365,363,365,363,4064
|
|
20230727,091600,78594797,363,364,364,363,8028
|
|
20230727,091500,75680533,363,361,364,361,14531
|
|
20230727,091400,70408856,361,356,361,356,6454
|
|
20230727,091300,68083086,356,360,360,356,2210
|
|
20230727,091200,67295126,360,357,360,356,5808
|
|
20230727,091100,65209477,356,348,358,348,15174
|
|
20230727,091000,59868939,348,345,348,345,2531
|
|
20230727,090900,58989451,347,345,347,345,9739
|
|
20230727,090800,55629492,345,346,346,345,1984
|
|
20230727,090700,54943035,346,347,347,346,21424
|
|
20230727,090600,47529830,346,347,347,345,3549
|
|
20230727,090500,46303305,345,343,347,343,3657
|
|
20230727,090400,45040376,342,339,342,339,6919
|
|
20230727,090300,42677281,338,341,342,338,39113
|
|
20230727,090200,29411755,341,340,343,338,29490
|
|
20230727,090100,19411385,337,346,346,335,37738
|
|
20230727,090000,6444870,346,352,353,345,18405
|