575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183200,444255745,547,547,547,547,16546
|
|
20230724,183100,444255745,547,547,547,547,0
|
|
20230724,183000,444255745,547,547,547,547,0
|
|
20230724,182900,444255745,547,547,547,547,0
|
|
20230724,182800,444255745,547,547,547,547,0
|
|
20230724,182700,444255745,547,547,547,547,0
|
|
20230724,182600,444255745,547,547,547,547,0
|
|
20230724,182500,444255745,547,547,547,547,0
|
|
20230724,182400,444255745,547,547,547,547,0
|
|
20230724,182300,444255745,547,547,547,547,0
|
|
20230724,182200,444255745,547,547,547,547,0
|
|
20230724,182100,444255745,547,547,547,547,0
|
|
20230724,182000,444255745,547,547,547,547,0
|
|
20230724,181900,444255745,547,547,547,547,0
|
|
20230724,181800,444255745,547,547,547,547,0
|
|
20230724,181700,444255745,547,547,547,547,0
|
|
20230724,181600,444255745,547,547,547,547,0
|
|
20230724,181500,444255745,547,547,547,547,0
|
|
20230724,181400,444255745,547,547,547,547,0
|
|
20230724,181300,444255745,547,547,547,547,0
|
|
20230724,181200,444255745,547,547,547,547,0
|
|
20230724,181100,444255745,547,547,547,547,0
|
|
20230724,181000,444255745,547,547,547,547,0
|
|
20230724,180900,444255745,547,547,547,547,0
|
|
20230724,180800,444255745,547,547,547,547,0
|
|
20230724,180700,444255745,547,547,547,547,0
|
|
20230724,180600,444255745,547,547,547,547,0
|
|
20230724,180500,444255745,547,547,547,547,0
|
|
20230724,180400,444255745,547,547,547,547,0
|
|
20230724,180300,444255745,547,547,547,547,0
|
|
20230724,180200,444255745,547,547,547,547,16546
|
|
20230724,180100,444255745,547,547,547,547,0
|
|
20230724,180000,444255745,547,547,547,547,0
|
|
20230724,175900,444255745,547,547,547,547,0
|
|
20230724,175800,444255745,547,547,547,547,0
|
|
20230724,175700,444255745,547,547,547,547,0
|
|
20230724,175600,444255745,547,547,547,547,0
|
|
20230724,175500,444255745,547,547,547,547,0
|
|
20230724,175400,444255745,547,547,547,547,0
|
|
20230724,175300,444255745,547,547,547,547,0
|
|
20230724,175200,444255745,547,547,547,547,0
|
|
20230724,175100,444255745,547,547,547,547,0
|
|
20230724,175000,444255745,547,547,547,547,0
|
|
20230724,174900,444255745,547,547,547,547,0
|
|
20230724,174800,444255745,547,547,547,547,0
|
|
20230724,174700,444255745,547,547,547,547,0
|
|
20230724,174600,444255745,547,547,547,547,0
|
|
20230724,174500,444255745,547,547,547,547,0
|
|
20230724,174400,444255745,547,547,547,547,0
|
|
20230724,174300,444255745,547,547,547,547,0
|
|
20230724,174200,444255745,547,547,547,547,0
|
|
20230724,174100,444255745,547,547,547,547,0
|
|
20230724,174000,444255745,547,547,547,547,0
|
|
20230724,173900,444255745,547,547,547,547,0
|
|
20230724,173800,444255745,547,547,547,547,0
|
|
20230724,173700,444255745,547,547,547,547,0
|
|
20230724,173600,444255745,547,547,547,547,0
|
|
20230724,173500,444255745,547,547,547,547,0
|
|
20230724,173400,444255745,547,547,547,547,0
|
|
20230724,173300,444255745,547,547,547,547,0
|
|
20230724,173200,444255745,547,547,547,547,16546
|
|
20230724,173100,444255745,547,547,547,547,0
|
|
20230724,173000,444255745,547,547,547,547,0
|
|
20230724,172900,444255745,547,547,547,547,0
|
|
20230724,172800,444255745,547,547,547,547,0
|
|
20230724,172700,444255745,547,547,547,547,0
|
|
20230724,172600,444255745,547,547,547,547,0
|
|
20230724,172500,444255745,547,547,547,547,0
|
|
20230724,172400,444255745,547,547,547,547,0
|
|
20230724,172300,444255745,547,547,547,547,0
|
|
20230724,172200,444255745,547,547,547,547,0
|
|
20230724,172100,444255745,547,547,547,547,0
|
|
20230724,172000,444255745,547,547,547,547,0
|
|
20230724,171900,444255745,547,547,547,547,0
|
|
20230724,171800,444255745,547,547,547,547,0
|
|
20230724,171700,444255745,547,547,547,547,0
|
|
20230724,171600,444255745,547,547,547,547,0
|
|
20230724,171500,444255745,547,547,547,547,0
|
|
20230724,171400,444255745,547,547,547,547,0
|
|
20230724,171300,444255745,547,547,547,547,0
|
|
20230724,171200,444255745,547,547,547,547,0
|
|
20230724,171100,444255745,547,547,547,547,0
|
|
20230724,171000,444255745,547,547,547,547,0
|
|
20230724,170900,444255745,547,547,547,547,0
|
|
20230724,170800,444255745,547,547,547,547,0
|
|
20230724,170700,444255745,547,547,547,547,0
|
|
20230724,170600,444255745,547,547,547,547,0
|
|
20230724,170500,444255745,547,547,547,547,0
|
|
20230724,170400,444255745,547,547,547,547,0
|
|
20230724,170300,444255745,547,547,547,547,0
|
|
20230724,170200,444255745,547,547,547,547,16546
|
|
20230724,170100,444255745,547,547,547,547,0
|
|
20230724,170000,444255745,547,547,547,547,0
|
|
20230724,165900,444255745,547,547,547,547,0
|
|
20230724,165800,444255745,547,547,547,547,0
|
|
20230724,165700,444255745,547,547,547,547,0
|
|
20230724,165600,444255745,547,547,547,547,0
|
|
20230724,165500,444255745,547,547,547,547,0
|
|
20230724,165400,444255745,547,547,547,547,0
|
|
20230724,165300,444255745,547,547,547,547,0
|
|
20230724,165200,444255745,547,547,547,547,0
|
|
20230724,165100,444255745,547,547,547,547,0
|
|
20230724,165000,444255745,547,547,547,547,0
|
|
20230724,164900,444255745,547,547,547,547,0
|
|
20230724,164800,444255745,547,547,547,547,0
|
|
20230724,164700,444255745,547,547,547,547,0
|
|
20230724,164600,444255745,547,547,547,547,0
|
|
20230724,164500,444255745,547,547,547,547,0
|
|
20230724,164400,444255745,547,547,547,547,0
|
|
20230724,164300,444255745,547,547,547,547,0
|
|
20230724,164200,444255745,547,547,547,547,0
|
|
20230724,164100,444255745,547,547,547,547,0
|
|
20230724,164000,444255745,547,547,547,547,0
|
|
20230724,163900,444255745,547,547,547,547,0
|
|
20230724,163800,444255745,547,547,547,547,0
|
|
20230724,163700,444255745,547,547,547,547,0
|
|
20230724,163600,444255745,547,547,547,547,0
|
|
20230724,163500,444255745,547,547,547,547,0
|
|
20230724,163400,444255745,547,547,547,547,0
|
|
20230724,163300,444255745,547,547,547,547,0
|
|
20230724,163200,444255745,547,547,547,547,16546
|
|
20230724,163100,444255745,547,547,547,547,0
|
|
20230724,163000,444255745,547,547,547,547,0
|
|
20230724,162900,444255745,547,547,547,547,0
|
|
20230724,162800,444255745,547,547,547,547,0
|
|
20230724,162700,444255745,547,547,547,547,0
|
|
20230724,162600,444255745,547,547,547,547,0
|
|
20230724,162500,444255745,547,547,547,547,0
|
|
20230724,162400,444255745,547,547,547,547,0
|
|
20230724,162300,444255745,547,547,547,547,0
|
|
20230724,162200,444255745,547,547,547,547,0
|
|
20230724,162100,444255745,547,547,547,547,0
|
|
20230724,162000,444255745,547,547,547,547,0
|
|
20230724,161900,444255745,547,547,547,547,0
|
|
20230724,161800,444255745,547,547,547,547,0
|
|
20230724,161700,444255745,547,547,547,547,0
|
|
20230724,161600,444255745,547,547,547,547,0
|
|
20230724,161500,444255745,547,547,547,547,0
|
|
20230724,161400,444255745,547,547,547,547,0
|
|
20230724,161300,444255745,547,547,547,547,0
|
|
20230724,161200,444255745,547,547,547,547,0
|
|
20230724,161100,444255745,547,547,547,547,0
|
|
20230724,161000,444255745,547,547,547,547,0
|
|
20230724,160900,444255745,547,547,547,547,0
|
|
20230724,160800,444255745,547,547,547,547,0
|
|
20230724,160700,444255745,547,547,547,547,0
|
|
20230724,160600,444255745,547,547,547,547,0
|
|
20230724,160500,444255745,547,547,547,547,0
|
|
20230724,160400,444255745,547,547,547,547,0
|
|
20230724,160300,444255745,547,547,547,547,0
|
|
20230724,160200,444255745,547,547,547,547,16546
|
|
20230724,160100,444255745,547,547,547,547,0
|
|
20230724,160000,444255745,547,547,547,547,0
|
|
20230724,155900,444255745,547,547,547,547,0
|
|
20230724,155800,444255745,547,547,547,547,0
|
|
20230724,155700,444255745,547,547,547,547,0
|
|
20230724,155600,444255745,547,547,547,547,0
|
|
20230724,155500,444255745,547,547,547,547,0
|
|
20230724,155400,444255745,547,547,547,547,0
|
|
20230724,155300,444255745,547,547,547,547,0
|
|
20230724,155200,444255745,547,547,547,547,0
|
|
20230724,155100,444255745,547,547,547,547,0
|
|
20230724,155000,444255745,547,547,547,547,0
|
|
20230724,154900,444255745,547,547,547,547,0
|
|
20230724,154800,444255745,547,547,547,547,0
|
|
20230724,154700,444255745,547,547,547,547,0
|
|
20230724,154600,444255745,547,547,547,547,0
|
|
20230724,154500,444255745,547,547,547,547,0
|
|
20230724,154400,444255745,547,547,547,547,0
|
|
20230724,154300,444255745,547,547,547,547,0
|
|
20230724,154200,444255745,547,547,547,547,0
|
|
20230724,154100,444255745,547,547,547,547,0
|
|
20230724,154000,444255745,547,547,547,547,0
|
|
20230724,153900,444255745,547,547,547,547,0
|
|
20230724,153800,444255745,547,547,547,547,0
|
|
20230724,153700,444255745,547,547,547,547,0
|
|
20230724,153600,444255745,547,547,547,547,0
|
|
20230724,153500,444255745,547,547,547,547,0
|
|
20230724,153400,444255745,547,547,547,547,0
|
|
20230724,153300,444255745,547,547,547,547,0
|
|
20230724,153200,444255745,547,547,547,547,16546
|
|
20230724,153100,444255745,547,547,547,547,0
|
|
20230724,153000,444255745,547,547,547,547,16546
|
|
20230724,152900,435205083,545,545,545,545,0
|
|
20230724,152800,435205083,545,545,545,545,0
|
|
20230724,152700,435205083,545,545,545,545,0
|
|
20230724,152600,435205083,545,545,545,545,0
|
|
20230724,152500,435205083,545,545,545,545,0
|
|
20230724,152400,435205083,545,545,545,545,0
|
|
20230724,152300,435205083,545,545,545,545,0
|
|
20230724,152200,435205083,545,545,545,545,0
|
|
20230724,152100,435205083,545,545,545,545,0
|
|
20230724,152000,435205083,545,545,545,545,0
|
|
20230724,151900,435205083,545,544,545,540,30128
|
|
20230724,151800,418917687,544,544,544,544,1
|
|
20230724,151700,418917143,545,544,545,544,3
|
|
20230724,151600,418915509,545,545,545,545,77
|
|
20230724,151500,418873544,545,544,545,544,641
|
|
20230724,151400,418524838,544,544,544,544,1002
|
|
20230724,151300,417979750,544,544,544,544,0
|
|
20230724,151200,417979750,544,543,544,543,116
|
|
20230724,151100,417916760,543,542,543,541,1538
|
|
20230724,151000,417082964,542,543,543,542,13501
|
|
20230724,150900,409752421,541,542,543,541,26501
|
|
20230724,150800,395393882,541,542,542,541,22000
|
|
20230724,150700,383491880,543,543,543,543,0
|
|
20230724,150600,383491880,543,542,543,540,15251
|
|
20230724,150500,375253125,543,543,543,543,100
|
|
20230724,150400,375198825,543,543,543,543,100
|
|
20230724,150300,375144525,543,543,543,543,1
|
|
20230724,150200,375143982,543,543,543,543,1000
|
|
20230724,150100,374600982,543,543,543,543,150
|
|
20230724,150000,374519532,543,543,543,543,102
|
|
20230724,145900,374464146,543,543,543,543,3
|
|
20230724,145800,374462517,543,543,543,543,100
|
|
20230724,145700,374408217,543,542,543,541,4252
|
|
20230724,145600,372106632,542,542,542,542,4869
|
|
20230724,145500,369467634,543,542,543,542,1900
|
|
20230724,145400,368436334,543,543,543,543,0
|
|
20230724,145300,368436334,543,543,543,543,0
|
|
20230724,145200,368436334,543,543,543,543,467
|
|
20230724,145100,368182753,543,543,543,543,0
|
|
20230724,145000,368182753,543,543,543,543,2
|
|
20230724,144900,368181667,543,543,543,543,1
|
|
20230724,144800,368181124,543,542,543,542,1134
|
|
20230724,144700,367566492,542,542,542,542,15
|
|
20230724,144600,367558362,542,543,543,542,7
|
|
20230724,144500,367554566,543,543,543,543,0
|
|
20230724,144400,367554566,543,543,543,543,0
|
|
20230724,144300,367554566,543,542,543,541,15473
|
|
20230724,144200,359183662,543,543,543,543,0
|
|
20230724,144100,359183662,543,543,543,543,10
|
|
20230724,144000,359178232,543,543,543,543,201
|
|
20230724,143900,359069089,543,543,543,543,0
|
|
20230724,143800,359069089,543,543,543,543,359
|
|
20230724,143700,358874152,544,543,544,543,10647
|
|
20230724,143600,353092830,542,543,543,541,15112
|
|
20230724,143500,344916151,543,542,543,542,9920
|
|
20230724,143400,339534591,543,543,543,543,100
|
|
20230724,143300,339480291,543,543,543,543,2591
|
|
20230724,143200,338073378,543,543,543,543,0
|
|
20230724,143100,338073378,543,543,543,543,6
|
|
20230724,143000,338070120,543,543,543,543,1
|
|
20230724,142900,338069577,543,543,543,543,0
|
|
20230724,142800,338069577,543,543,543,542,2384
|
|
20230724,142700,336775249,543,543,543,543,0
|
|
20230724,142600,336775249,543,543,543,543,1075
|
|
20230724,142500,336191524,543,543,543,543,60
|
|
20230724,142400,336158944,543,543,544,543,2851
|
|
20230724,142300,334610850,543,542,543,542,1298
|
|
20230724,142200,333906371,543,543,543,543,0
|
|
20230724,142100,333906371,543,543,543,543,0
|
|
20230724,142000,333906371,543,543,543,543,1
|
|
20230724,141900,333905828,543,543,543,543,36
|
|
20230724,141800,333886280,544,544,544,544,0
|
|
20230724,141700,333886280,544,543,544,543,1001
|
|
20230724,141600,333342736,544,543,544,543,1001
|
|
20230724,141500,332799192,544,543,544,543,901
|
|
20230724,141400,332309948,543,543,543,543,100
|
|
20230724,141300,332255648,543,543,543,542,303
|
|
20230724,141200,332091122,542,542,542,542,0
|
|
20230724,141100,332091122,542,543,543,542,1092
|
|
20230724,141000,331499158,543,544,544,543,309
|
|
20230724,140900,331331370,544,543,544,543,4694
|
|
20230724,140800,328782526,543,543,543,543,1000
|
|
20230724,140700,328239526,543,542,543,542,8969
|
|
20230724,140600,323378297,543,543,543,543,10
|
|
20230724,140500,323372867,543,543,543,543,12
|
|
20230724,140400,323366351,543,544,544,543,31
|
|
20230724,140300,323349517,543,543,543,543,301
|
|
20230724,140200,323186074,543,543,544,543,405
|
|
20230724,140100,322966156,543,543,544,543,304
|
|
20230724,140000,322801082,543,544,544,543,101
|
|
20230724,135900,322746238,544,544,544,544,2
|
|
20230724,135800,322745150,544,543,544,542,601
|
|
20230724,135700,322419228,544,544,544,544,1
|
|
20230724,135600,322418684,544,544,544,544,0
|
|
20230724,135500,322418684,544,544,544,544,5
|
|
20230724,135400,322415964,544,544,544,544,5
|
|
20230724,135300,322413244,544,544,544,544,0
|
|
20230724,135200,322413244,544,544,544,544,0
|
|
20230724,135100,322413244,544,544,544,543,62
|
|
20230724,135000,322379571,544,544,544,544,1
|
|
20230724,134900,322379027,544,544,544,544,30
|
|
20230724,134800,322362707,544,544,544,544,0
|
|
20230724,134700,322362707,544,544,544,544,503
|
|
20230724,134600,322089075,544,544,544,544,0
|
|
20230724,134500,322089075,544,544,544,544,200
|
|
20230724,134400,321980275,544,544,544,544,1
|
|
20230724,134300,321979731,544,543,544,542,915
|
|
20230724,134200,321483777,544,544,544,544,200
|
|
20230724,134100,321374977,544,543,544,543,30
|
|
20230724,134000,321358686,544,544,544,543,95
|
|
20230724,133900,321307099,544,544,544,544,0
|
|
20230724,133800,321307099,544,544,544,544,0
|
|
20230724,133700,321307099,544,544,544,544,2
|
|
20230724,133600,321306011,544,543,544,543,31
|
|
20230724,133500,321289176,544,544,544,544,0
|
|
20230724,133400,321289176,544,544,544,544,0
|
|
20230724,133300,321289176,544,544,544,544,1000
|
|
20230724,133200,320745176,544,544,544,544,1
|
|
20230724,133100,320744632,543,543,544,543,1494
|
|
20230724,133000,319933388,544,544,544,544,8
|
|
20230724,132900,319929036,544,544,544,544,0
|
|
20230724,132800,319929036,544,544,544,544,1
|
|
20230724,132700,319928492,544,542,544,542,1364
|
|
20230724,132600,319188462,542,543,543,542,334
|
|
20230724,132500,319007334,544,543,544,543,161
|
|
20230724,132400,318919868,544,543,544,543,250
|
|
20230724,132300,318784016,544,544,544,544,0
|
|
20230724,132200,318784016,544,544,544,544,51
|
|
20230724,132100,318756272,544,544,544,544,1
|
|
20230724,132000,318755728,543,544,544,543,1317
|
|
20230724,131900,318040586,544,544,544,544,2
|
|
20230724,131800,318039498,544,544,544,544,10
|
|
20230724,131700,318034058,544,544,544,544,0
|
|
20230724,131600,318034058,544,544,544,544,3
|
|
20230724,131500,318032426,544,544,544,544,0
|
|
20230724,131400,318032426,544,544,544,544,0
|
|
20230724,131300,318032426,544,544,544,544,1
|
|
20230724,131200,318031882,544,544,544,544,0
|
|
20230724,131100,318031882,544,544,544,544,0
|
|
20230724,131000,318031882,544,544,544,544,1
|
|
20230724,130900,318031338,544,544,544,544,0
|
|
20230724,130800,318031338,544,544,544,544,300
|
|
20230724,130700,317868138,544,544,544,544,0
|
|
20230724,130600,317868138,544,543,544,543,798
|
|
20230724,130500,317434823,543,543,543,543,203
|
|
20230724,130400,317324594,544,544,544,544,95
|
|
20230724,130300,317272914,544,544,544,544,20
|
|
20230724,130200,317262034,544,544,544,544,310
|
|
20230724,130100,317093394,544,543,544,543,399
|
|
20230724,130000,316876736,543,544,544,543,1154
|
|
20230724,125900,316250113,544,542,544,541,30198
|
|
20230724,125800,299884236,543,543,543,543,0
|
|
20230724,125700,299884236,543,543,543,543,34
|
|
20230724,125600,299865774,542,542,542,542,8219
|
|
20230724,125500,295411076,543,542,543,542,471
|
|
20230724,125400,295155793,543,543,543,543,0
|
|
20230724,125300,295155793,543,543,543,543,7
|
|
20230724,125200,295151992,543,543,543,542,194
|
|
20230724,125100,295046815,544,544,544,544,0
|
|
20230724,125000,295046815,544,543,544,543,46
|
|
20230724,124900,295021836,543,543,543,543,0
|
|
20230724,124800,295021836,543,543,543,543,13
|
|
20230724,124700,295014777,544,544,544,544,3
|
|
20230724,124600,295013145,544,544,544,544,1
|
|
20230724,124500,295012601,544,544,544,544,0
|
|
20230724,124400,295012601,544,544,544,544,0
|
|
20230724,124300,295012601,544,544,544,544,0
|
|
20230724,124200,295012601,544,544,544,544,1
|
|
20230724,124100,295012057,544,544,544,544,0
|
|
20230724,124000,295012057,544,543,544,543,60
|
|
20230724,123900,294979475,541,541,541,541,0
|
|
20230724,123800,294979475,541,542,542,541,1069
|
|
20230724,123700,294401138,541,541,541,541,0
|
|
20230724,123600,294401138,541,543,543,541,10000
|
|
20230724,123500,288988288,543,543,543,543,0
|
|
20230724,123400,288988288,543,543,543,543,2
|
|
20230724,123300,288987202,544,544,544,543,4
|
|
20230724,123200,288985027,544,544,544,544,0
|
|
20230724,123100,288985027,544,544,544,544,367
|
|
20230724,123000,288785379,544,544,544,544,1
|
|
20230724,122900,288784835,544,544,544,544,0
|
|
20230724,122800,288784835,544,544,544,544,0
|
|
20230724,122700,288784835,544,544,544,543,1356
|
|
20230724,122600,288048424,544,543,544,543,34
|
|
20230724,122500,288029961,544,544,544,544,1
|
|
20230724,122400,288029417,541,541,541,541,8000
|
|
20230724,122300,283701417,544,541,544,541,1629
|
|
20230724,122200,282818143,542,542,542,542,0
|
|
20230724,122100,282818143,542,541,542,541,9161
|
|
20230724,122000,277857881,542,542,542,542,5382
|
|
20230724,121900,274940837,542,542,542,541,1383
|
|
20230724,121800,274192531,542,542,542,541,7472
|
|
20230724,121700,270150067,541,542,542,541,8877
|
|
20230724,121600,265347593,542,542,542,542,140
|
|
20230724,121500,265271713,542,542,542,542,7
|
|
20230724,121400,265267919,542,542,542,542,100
|
|
20230724,121300,265213719,542,542,542,541,82
|
|
20230724,121200,265169277,542,542,542,542,92
|
|
20230724,121100,265119413,542,542,542,542,17
|
|
20230724,121000,265110199,542,542,542,541,15311
|
|
20230724,120900,256821901,542,542,542,542,20
|
|
20230724,120800,256811061,541,541,541,540,10089
|
|
20230724,120700,251361709,542,542,542,542,0
|
|
20230724,120600,251361709,542,542,542,542,0
|
|
20230724,120500,251361709,542,542,542,542,7
|
|
20230724,120400,251357915,541,542,542,541,5190
|
|
20230724,120300,248550115,542,542,542,542,11
|
|
20230724,120200,248544153,542,542,542,542,0
|
|
20230724,120100,248544153,542,542,542,542,10
|
|
20230724,120000,248538733,541,542,542,541,1026
|
|
20230724,115900,247983641,542,543,543,542,1543
|
|
20230724,115800,247147319,544,544,544,544,151
|
|
20230724,115700,247065175,543,543,543,543,41
|
|
20230724,115600,247042912,544,544,544,544,9
|
|
20230724,115500,247038016,544,543,544,543,76
|
|
20230724,115400,246996747,543,543,543,543,0
|
|
20230724,115300,246996747,543,543,543,543,0
|
|
20230724,115200,246996747,543,543,543,543,29
|
|
20230724,115100,246981000,544,543,544,543,7
|
|
20230724,115000,246977198,544,544,544,543,52
|
|
20230724,114900,246948911,544,544,544,544,15
|
|
20230724,114800,246940751,544,544,544,544,0
|
|
20230724,114700,246940751,544,544,544,541,775
|
|
20230724,114600,246520361,544,545,545,544,7
|
|
20230724,114500,246516547,545,541,545,540,1667
|
|
20230724,114400,245616061,541,544,544,541,55907
|
|
20230724,114300,215346586,545,545,545,545,243
|
|
20230724,114200,215214151,545,545,545,545,0
|
|
20230724,114100,215214151,545,544,545,544,30
|
|
20230724,114000,215197830,545,545,545,545,5
|
|
20230724,113900,215195105,543,543,543,543,348
|
|
20230724,113800,215006141,545,543,545,543,4486
|
|
20230724,113700,212567657,543,543,543,543,5
|
|
20230724,113600,212564942,543,543,543,543,523
|
|
20230724,113500,212280953,545,544,545,544,1831
|
|
20230724,113400,211284888,543,543,543,543,59
|
|
20230724,113300,211252851,544,544,544,544,3
|
|
20230724,113200,211251219,544,544,544,544,2
|
|
20230724,113100,211250131,544,544,544,544,7
|
|
20230724,113000,211246323,543,544,544,543,3500
|
|
20230724,112900,209343823,545,545,545,545,0
|
|
20230724,112800,209343823,545,544,545,544,152
|
|
20230724,112700,209261133,545,545,545,545,66
|
|
20230724,112600,209225163,545,544,545,544,999
|
|
20230724,112500,208681706,544,544,544,544,0
|
|
20230724,112400,208681706,544,544,544,544,100
|
|
20230724,112300,208627306,544,546,546,544,2202
|
|
20230724,112200,207429376,546,546,546,546,0
|
|
20230724,112100,207429376,546,546,546,546,30
|
|
20230724,112000,207412996,547,547,547,547,0
|
|
20230724,111900,207412996,547,547,547,547,150
|
|
20230724,111800,207330946,547,546,547,546,400
|
|
20230724,111700,207112535,546,546,546,546,2
|
|
20230724,111600,207111443,544,545,545,544,318
|
|
20230724,111500,206938151,545,544,545,544,479
|
|
20230724,111400,206677173,544,544,544,544,23
|
|
20230724,111300,206664661,544,544,544,543,687
|
|
20230724,111200,206291130,544,544,544,544,0
|
|
20230724,111100,206291130,544,544,544,544,30
|
|
20230724,111000,206274810,546,546,546,546,0
|
|
20230724,110900,206274810,546,545,546,542,8087
|
|
20230724,110800,201887979,545,545,545,545,0
|
|
20230724,110700,201887979,545,545,545,545,30
|
|
20230724,110600,201871629,546,545,546,545,33
|
|
20230724,110500,201853639,546,545,546,545,52
|
|
20230724,110400,201825277,546,546,546,546,738
|
|
20230724,110300,201422329,546,546,546,543,9984
|
|
20230724,110200,195991144,545,546,546,545,6
|
|
20230724,110100,195987872,546,547,547,546,3451
|
|
20230724,110000,194103621,547,547,547,547,0
|
|
20230724,105900,194103621,547,546,547,546,23
|
|
20230724,105800,194091041,547,546,547,546,23
|
|
20230724,105700,194078482,546,546,546,546,7
|
|
20230724,105600,194074660,547,547,547,547,0
|
|
20230724,105500,194074660,547,545,547,544,5801
|
|
20230724,105400,190912316,545,545,545,545,3
|
|
20230724,105300,190910681,545,545,545,545,15
|
|
20230724,105200,190902506,545,545,545,545,36
|
|
20230724,105100,190882886,545,544,545,544,37
|
|
20230724,105000,190862750,545,545,545,545,125
|
|
20230724,104900,190794625,545,544,545,543,2254
|
|
20230724,104800,189569654,544,545,545,543,1528
|
|
20230724,104700,188738824,546,546,546,545,3049
|
|
20230724,104600,187076141,545,545,545,545,29
|
|
20230724,104500,187060336,546,546,546,546,1
|
|
20230724,104400,187059790,545,544,546,544,4
|
|
20230724,104300,187057611,546,546,546,545,2131
|
|
20230724,104200,185896085,546,546,546,546,15
|
|
20230724,104100,185887895,546,545,546,545,14367
|
|
20230724,104000,178057844,545,545,545,544,113
|
|
20230724,103900,177996347,545,545,545,544,168
|
|
20230724,103800,177904952,544,545,545,544,198
|
|
20230724,103700,177797234,545,545,545,545,12
|
|
20230724,103600,177790694,545,545,545,545,8
|
|
20230724,103500,177786334,545,545,545,545,893
|
|
20230724,103400,177299649,545,545,545,545,5
|
|
20230724,103300,177296924,545,544,545,544,51
|
|
20230724,103200,177269148,545,546,546,544,186
|
|
20230724,103100,177167777,546,546,546,544,22
|
|
20230724,103000,177155776,546,546,546,546,99
|
|
20230724,102900,177101722,543,546,546,543,1100
|
|
20230724,102800,176504122,546,546,546,546,10
|
|
20230724,102700,176498662,546,544,546,544,48
|
|
20230724,102600,176472482,546,543,546,543,508
|
|
20230724,102500,176195127,543,546,546,543,59
|
|
20230724,102400,176163000,546,544,546,542,869
|
|
20230724,102300,175690175,544,546,547,544,61
|
|
20230724,102200,175656872,547,546,547,541,27314
|
|
20230724,102100,160831075,547,547,547,546,42
|
|
20230724,102000,160808131,547,547,547,545,2557
|
|
20230724,101900,159413352,547,547,547,547,74
|
|
20230724,101800,159372874,547,547,547,547,0
|
|
20230724,101700,159372874,547,547,547,546,3178
|
|
20230724,101600,157637652,547,547,547,544,1732
|
|
20230724,101500,156695336,545,547,548,543,27222
|
|
20230724,101400,141868177,548,548,548,548,1
|
|
20230724,101300,141867629,547,547,548,547,1949
|
|
20230724,101200,140801524,547,548,548,547,16
|
|
20230724,101100,140792764,548,548,548,548,4
|
|
20230724,101000,140790572,549,549,549,549,56
|
|
20230724,100900,140759828,547,548,548,547,1034
|
|
20230724,100800,140194225,548,549,549,548,4
|
|
20230724,100700,140192031,550,550,550,550,1
|
|
20230724,100600,140191481,547,549,550,547,196
|
|
20230724,100500,140084206,546,546,546,546,0
|
|
20230724,100400,140084206,546,549,549,546,6357
|
|
20230724,100300,136594598,550,550,550,550,0
|
|
20230724,100200,136594598,550,550,550,550,733
|
|
20230724,100100,136191448,550,550,550,545,26849
|
|
20230724,100000,121524595,550,551,551,550,432
|
|
20230724,095900,121286994,551,551,551,551,3
|
|
20230724,095800,121285341,551,551,551,550,57
|
|
20230724,095700,121253963,551,551,551,550,1235
|
|
20230724,095600,120574708,552,552,552,552,372
|
|
20230724,095500,120369364,552,551,552,551,20
|
|
20230724,095400,120358342,550,550,550,550,0
|
|
20230724,095300,120358342,550,550,550,550,23456
|
|
20230724,095200,107457542,550,551,551,550,6765
|
|
20230724,095100,103736782,551,551,552,551,2060
|
|
20230724,095000,102601721,551,552,552,551,1163
|
|
20230724,094900,101960905,551,551,551,551,38
|
|
20230724,094800,101939967,552,552,552,551,359
|
|
20230724,094700,101742128,552,552,552,552,404
|
|
20230724,094600,101519120,552,552,552,552,2
|
|
20230724,094500,101518016,550,551,552,550,5413
|
|
20230724,094400,98540733,552,552,552,552,100
|
|
20230724,094300,98485533,552,551,552,551,24
|
|
20230724,094200,98472305,550,551,552,550,10035
|
|
20230724,094100,92952925,551,552,552,551,8
|
|
20230724,094000,92948516,551,552,552,551,1951
|
|
20230724,093900,91873514,552,551,552,551,2755
|
|
20230724,093800,90355457,550,550,551,549,8763
|
|
20230724,093700,85535811,550,550,550,550,41
|
|
20230724,093600,85513261,550,551,551,550,1015
|
|
20230724,093500,84954011,551,550,551,550,8102
|
|
20230724,093400,80497809,551,548,551,547,10227
|
|
20230724,093300,74891763,548,548,548,546,1083
|
|
20230724,093200,74299206,548,548,548,547,7165
|
|
20230724,093100,70376167,548,551,551,548,17052
|
|
20230724,093000,61019647,550,552,552,550,1169
|
|
20230724,092900,60376258,549,550,550,549,7599
|
|
20230724,092800,56199255,551,551,552,550,10065
|
|
20230724,092700,50663219,552,552,552,551,113
|
|
20230724,092600,50600847,552,552,552,552,56
|
|
20230724,092500,50569935,552,551,552,550,10877
|
|
20230724,092400,44585937,552,552,552,552,1978
|
|
20230724,092300,43494081,552,552,552,551,13204
|
|
20230724,092200,36209473,552,552,552,552,1
|
|
20230724,092100,36208921,551,551,551,551,30
|
|
20230724,092000,36192391,551,552,552,551,1979
|
|
20230724,091900,35100484,552,552,552,551,1623
|
|
20230724,091800,34206090,552,552,552,552,89
|
|
20230724,091700,34156962,550,552,552,550,3073
|
|
20230724,091600,32466736,551,551,552,551,3320
|
|
20230724,091500,30637394,552,552,552,552,2
|
|
20230724,091400,30636290,552,552,552,552,2
|
|
20230724,091300,30635186,553,553,553,553,0
|
|
20230724,091200,30635186,553,552,553,550,201
|
|
20230724,091100,30524577,553,553,553,551,5623
|
|
20230724,091000,27419662,553,554,554,552,3334
|
|
20230724,090900,25579157,554,554,554,554,652
|
|
20230724,090800,25217949,554,556,556,550,9513
|
|
20230724,090700,19983964,551,556,557,551,5812
|
|
20230724,090600,16776849,556,556,556,556,50
|
|
20230724,090500,16749049,557,554,557,552,615
|
|
20230724,090400,16407318,554,555,556,550,7210
|
|
20230724,090300,12432063,556,558,558,556,993
|
|
20230724,090200,11879447,559,559,559,557,9815
|
|
20230724,090100,6411137,558,560,560,551,10990
|
|
20230724,090000,296208,561,561,561,561,528
|