585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,822770685,453,453,453,453,11209
|
|
20230712,184100,822770685,453,453,453,453,0
|
|
20230712,184000,822770685,453,453,453,453,0
|
|
20230712,183900,822770685,453,453,453,453,0
|
|
20230712,183800,822770685,453,453,453,453,0
|
|
20230712,183700,822770685,453,453,453,453,0
|
|
20230712,183600,822770685,453,453,453,453,0
|
|
20230712,183500,822770685,453,453,453,453,0
|
|
20230712,183400,822770685,453,453,453,453,0
|
|
20230712,183300,822770685,453,453,453,453,0
|
|
20230712,183200,822770685,453,453,453,453,0
|
|
20230712,183100,822770685,453,453,453,453,0
|
|
20230712,183000,822770685,453,453,453,453,0
|
|
20230712,182900,822770685,453,453,453,453,0
|
|
20230712,182800,822770685,453,453,453,453,0
|
|
20230712,182700,822770685,453,453,453,453,0
|
|
20230712,182600,822770685,453,453,453,453,0
|
|
20230712,182500,822770685,453,453,453,453,0
|
|
20230712,182400,822770685,453,453,453,453,0
|
|
20230712,182300,822770685,453,453,453,453,0
|
|
20230712,182200,822770685,453,453,453,453,0
|
|
20230712,182100,822770685,453,453,453,453,0
|
|
20230712,182000,822770685,453,453,453,453,0
|
|
20230712,181900,822770685,453,453,453,453,0
|
|
20230712,181800,822770685,453,453,453,453,0
|
|
20230712,181700,822770685,453,453,453,453,0
|
|
20230712,181600,822770685,453,453,453,453,0
|
|
20230712,181500,822770685,453,453,453,453,0
|
|
20230712,181400,822770685,453,453,453,453,0
|
|
20230712,181300,822770685,453,453,453,453,0
|
|
20230712,181200,822770685,453,453,453,453,11209
|
|
20230712,181100,822770685,453,453,453,453,0
|
|
20230712,181000,822770685,453,453,453,453,0
|
|
20230712,180900,822770685,453,453,453,453,0
|
|
20230712,180800,822770685,453,453,453,453,0
|
|
20230712,180700,822770685,453,453,453,453,0
|
|
20230712,180600,822770685,453,453,453,453,0
|
|
20230712,180500,822770685,453,453,453,453,0
|
|
20230712,180400,822770685,453,453,453,453,0
|
|
20230712,180300,822770685,453,453,453,453,0
|
|
20230712,180200,822770685,453,453,453,453,0
|
|
20230712,180100,822770685,453,453,453,453,0
|
|
20230712,180000,822770685,453,453,453,453,0
|
|
20230712,175900,822770685,453,453,453,453,0
|
|
20230712,175800,822770685,453,453,453,453,0
|
|
20230712,175700,822770685,453,453,453,453,0
|
|
20230712,175600,822770685,453,453,453,453,0
|
|
20230712,175500,822770685,453,453,453,453,0
|
|
20230712,175400,822770685,453,453,453,453,0
|
|
20230712,175300,822770685,453,453,453,453,0
|
|
20230712,175200,822770685,453,453,453,453,0
|
|
20230712,175100,822770685,453,453,453,453,0
|
|
20230712,175000,822770685,453,453,453,453,0
|
|
20230712,174900,822770685,453,453,453,453,0
|
|
20230712,174800,822770685,453,453,453,453,0
|
|
20230712,174700,822770685,453,453,453,453,0
|
|
20230712,174600,822770685,453,453,453,453,0
|
|
20230712,174500,822770685,453,453,453,453,0
|
|
20230712,174400,822770685,453,453,453,453,0
|
|
20230712,174300,822770685,453,453,453,453,0
|
|
20230712,174200,822770685,453,453,453,453,11209
|
|
20230712,174100,822770685,453,453,453,453,0
|
|
20230712,174000,822770685,453,453,453,453,0
|
|
20230712,173900,822770685,453,453,453,453,0
|
|
20230712,173800,822770685,453,453,453,453,0
|
|
20230712,173700,822770685,453,453,453,453,0
|
|
20230712,173600,822770685,453,453,453,453,0
|
|
20230712,173500,822770685,453,453,453,453,0
|
|
20230712,173400,822770685,453,453,453,453,0
|
|
20230712,173300,822770685,453,453,453,453,0
|
|
20230712,173200,822770685,453,453,453,453,0
|
|
20230712,173100,822770685,453,453,453,453,0
|
|
20230712,173000,822770685,453,453,453,453,0
|
|
20230712,172900,822770685,453,453,453,453,0
|
|
20230712,172800,822770685,453,453,453,453,0
|
|
20230712,172700,822770685,453,453,453,453,0
|
|
20230712,172600,822770685,453,453,453,453,0
|
|
20230712,172500,822770685,453,453,453,453,0
|
|
20230712,172400,822770685,453,453,453,453,0
|
|
20230712,172300,822770685,453,453,453,453,0
|
|
20230712,172200,822770685,453,453,453,453,0
|
|
20230712,172100,822770685,453,453,453,453,0
|
|
20230712,172000,822770685,453,453,453,453,0
|
|
20230712,171900,822770685,453,453,453,453,0
|
|
20230712,171800,822770685,453,453,453,453,0
|
|
20230712,171700,822770685,453,453,453,453,0
|
|
20230712,171600,822770685,453,453,453,453,0
|
|
20230712,171500,822770685,453,453,453,453,0
|
|
20230712,171400,822770685,453,453,453,453,0
|
|
20230712,171300,822770685,453,453,453,453,0
|
|
20230712,171200,822770685,453,453,453,453,11209
|
|
20230712,171100,822770685,453,453,453,453,0
|
|
20230712,171000,822770685,453,453,453,453,0
|
|
20230712,170900,822770685,453,453,453,453,0
|
|
20230712,170800,822770685,453,453,453,453,0
|
|
20230712,170700,822770685,453,453,453,453,0
|
|
20230712,170600,822770685,453,453,453,453,0
|
|
20230712,170500,822770685,453,453,453,453,0
|
|
20230712,170400,822770685,453,453,453,453,0
|
|
20230712,170300,822770685,453,453,453,453,0
|
|
20230712,170200,822770685,453,453,453,453,0
|
|
20230712,170100,822770685,453,453,453,453,0
|
|
20230712,170000,822770685,453,453,453,453,0
|
|
20230712,165900,822770685,453,453,453,453,0
|
|
20230712,165800,822770685,453,453,453,453,0
|
|
20230712,165700,822770685,453,453,453,453,0
|
|
20230712,165600,822770685,453,453,453,453,0
|
|
20230712,165500,822770685,453,453,453,453,0
|
|
20230712,165400,822770685,453,453,453,453,0
|
|
20230712,165300,822770685,453,453,453,453,0
|
|
20230712,165200,822770685,453,453,453,453,0
|
|
20230712,165100,822770685,453,453,453,453,0
|
|
20230712,165000,822770685,453,453,453,453,0
|
|
20230712,164900,822770685,453,453,453,453,0
|
|
20230712,164800,822770685,453,453,453,453,0
|
|
20230712,164700,822770685,453,453,453,453,0
|
|
20230712,164600,822770685,453,453,453,453,0
|
|
20230712,164500,822770685,453,453,453,453,0
|
|
20230712,164400,822770685,453,453,453,453,0
|
|
20230712,164300,822770685,453,453,453,453,0
|
|
20230712,164200,822770685,453,453,453,453,11209
|
|
20230712,164100,822770685,453,453,453,453,0
|
|
20230712,164000,822770685,453,453,453,453,0
|
|
20230712,163900,822770685,453,453,453,453,0
|
|
20230712,163800,822770685,453,453,453,453,0
|
|
20230712,163700,822770685,453,453,453,453,0
|
|
20230712,163600,822770685,453,453,453,453,0
|
|
20230712,163500,822770685,453,453,453,453,0
|
|
20230712,163400,822770685,453,453,453,453,0
|
|
20230712,163300,822770685,453,453,453,453,0
|
|
20230712,163200,822770685,453,453,453,453,0
|
|
20230712,163100,822770685,453,453,453,453,0
|
|
20230712,163000,822770685,453,453,453,453,0
|
|
20230712,162900,822770685,453,453,453,453,0
|
|
20230712,162800,822770685,453,453,453,453,0
|
|
20230712,162700,822770685,453,453,453,453,0
|
|
20230712,162600,822770685,453,453,453,453,0
|
|
20230712,162500,822770685,453,453,453,453,0
|
|
20230712,162400,822770685,453,453,453,453,0
|
|
20230712,162300,822770685,453,453,453,453,0
|
|
20230712,162200,822770685,453,453,453,453,0
|
|
20230712,162100,822770685,453,453,453,453,0
|
|
20230712,162000,822770685,453,453,453,453,0
|
|
20230712,161900,822770685,453,453,453,453,0
|
|
20230712,161800,822770685,453,453,453,453,0
|
|
20230712,161700,822770685,453,453,453,453,0
|
|
20230712,161600,822770685,453,453,453,453,0
|
|
20230712,161500,822770685,453,453,453,453,0
|
|
20230712,161400,822770685,453,453,453,453,0
|
|
20230712,161300,822770685,453,453,453,453,0
|
|
20230712,161200,822770685,453,453,453,453,11209
|
|
20230712,161100,822770685,453,453,453,453,0
|
|
20230712,161000,822770685,453,453,453,453,0
|
|
20230712,160900,822770685,453,453,453,453,0
|
|
20230712,160800,822770685,453,453,453,453,0
|
|
20230712,160700,822770685,453,453,453,453,0
|
|
20230712,160600,822770685,453,453,453,453,0
|
|
20230712,160500,822770685,453,453,453,453,0
|
|
20230712,160400,822770685,453,453,453,453,0
|
|
20230712,160300,822770685,453,453,453,453,0
|
|
20230712,160200,822770685,453,453,453,453,0
|
|
20230712,160100,822770685,453,453,453,453,0
|
|
20230712,160000,822770685,453,453,453,453,0
|
|
20230712,155900,822770685,453,453,453,453,0
|
|
20230712,155800,822770685,453,453,453,453,0
|
|
20230712,155700,822770685,453,453,453,453,0
|
|
20230712,155600,822770685,453,453,453,453,0
|
|
20230712,155500,822770685,453,453,453,453,0
|
|
20230712,155400,822770685,453,453,453,453,0
|
|
20230712,155300,822770685,453,453,453,453,0
|
|
20230712,155200,822770685,453,453,453,453,0
|
|
20230712,155100,822770685,453,453,453,453,0
|
|
20230712,155000,822770685,453,453,453,453,0
|
|
20230712,154900,822770685,453,453,453,453,0
|
|
20230712,154800,822770685,453,453,453,453,0
|
|
20230712,154700,822770685,453,453,453,453,0
|
|
20230712,154600,822770685,453,453,453,453,0
|
|
20230712,154500,822770685,453,453,453,453,0
|
|
20230712,154400,822770685,453,453,453,453,0
|
|
20230712,154300,822770685,453,453,453,453,0
|
|
20230712,154200,822770685,453,453,453,453,11209
|
|
20230712,154100,822770685,453,453,453,453,0
|
|
20230712,154000,822770685,453,453,453,453,0
|
|
20230712,153900,822770685,453,453,453,453,0
|
|
20230712,153800,822770685,453,453,453,453,0
|
|
20230712,153700,822770685,453,453,453,453,0
|
|
20230712,153600,822770685,453,453,453,453,0
|
|
20230712,153500,822770685,453,453,453,453,0
|
|
20230712,153400,822770685,453,453,453,453,0
|
|
20230712,153300,822770685,453,453,453,453,0
|
|
20230712,153200,822770685,453,453,453,453,0
|
|
20230712,153100,822770685,453,453,453,453,0
|
|
20230712,153000,822770685,453,453,453,453,11209
|
|
20230712,152900,817693008,452,452,452,452,0
|
|
20230712,152800,817693008,452,452,452,452,0
|
|
20230712,152700,817693008,452,452,452,452,0
|
|
20230712,152600,817693008,452,452,452,452,0
|
|
20230712,152500,817693008,452,452,452,452,0
|
|
20230712,152400,817693008,452,452,452,452,0
|
|
20230712,152300,817693008,452,452,452,452,0
|
|
20230712,152200,817693008,452,452,452,452,0
|
|
20230712,152100,817693008,452,452,452,452,0
|
|
20230712,152000,817693008,452,452,452,452,0
|
|
20230712,151900,817693008,452,451,452,450,5609
|
|
20230712,151800,815163169,451,451,451,451,2537
|
|
20230712,151700,814018982,451,451,451,451,1351
|
|
20230712,151600,813409681,452,452,452,452,0
|
|
20230712,151500,813409681,452,451,452,451,1840
|
|
20230712,151400,812578340,451,451,451,450,430
|
|
20230712,151300,812384460,451,452,452,451,512
|
|
20230712,151200,812153545,452,451,452,451,511
|
|
20230712,151100,811922962,451,451,451,451,4749
|
|
20230712,151000,809781163,452,451,452,451,702
|
|
20230712,150900,809464559,452,451,452,451,1517
|
|
20230712,150800,808780389,452,451,452,451,1302
|
|
20230712,150700,808192886,452,452,452,452,201
|
|
20230712,150600,808102034,452,452,452,452,111
|
|
20230712,150500,808051862,452,452,452,452,51
|
|
20230712,150400,808028810,450,451,451,450,2006
|
|
20230712,150300,807124243,452,451,452,451,51
|
|
20230712,150200,807101241,452,451,452,451,724
|
|
20230712,150100,806774712,451,452,452,451,28
|
|
20230712,150000,806762076,452,450,452,450,2659
|
|
20230712,145900,805563396,451,451,451,450,4511
|
|
20230712,145800,803529823,451,451,451,450,1019
|
|
20230712,145700,803070255,451,451,451,451,4628
|
|
20230712,145600,800983027,451,451,451,451,0
|
|
20230712,145500,800983027,451,451,451,451,50
|
|
20230712,145400,800960477,452,452,452,452,29
|
|
20230712,145300,800947369,452,452,452,452,30
|
|
20230712,145200,800933809,452,452,452,452,1
|
|
20230712,145100,800933357,451,451,452,451,1232
|
|
20230712,145000,800377704,452,451,452,451,3430
|
|
20230712,144900,798830772,452,452,452,451,18196
|
|
20230712,144800,790624154,452,451,452,451,34
|
|
20230712,144700,790608815,451,451,451,451,2858
|
|
20230712,144600,789319857,452,452,452,452,220
|
|
20230712,144500,789220417,452,452,452,452,1
|
|
20230712,144400,789219965,451,451,451,451,25
|
|
20230712,144300,789208690,451,452,452,451,514
|
|
20230712,144200,788976376,452,452,452,452,3
|
|
20230712,144100,788975020,451,452,452,451,11
|
|
20230712,144000,788970049,451,451,451,451,12999
|
|
20230712,143900,783107500,451,453,453,451,5010
|
|
20230712,143800,780846899,453,453,453,452,602
|
|
20230712,143700,780574793,452,452,452,452,5
|
|
20230712,143600,780572533,452,453,453,452,6050
|
|
20230712,143500,777837883,453,453,453,453,4770
|
|
20230712,143400,775677073,453,452,453,452,1654
|
|
20230712,143300,774928311,452,452,452,452,2
|
|
20230712,143200,774927407,453,452,453,452,2215
|
|
20230712,143100,773926226,452,453,453,452,1003
|
|
20230712,143000,773471870,453,453,453,453,506
|
|
20230712,142900,773242652,453,452,453,451,11360
|
|
20230712,142800,768114635,452,452,452,452,0
|
|
20230712,142700,768114635,452,453,453,452,701
|
|
20230712,142600,767797583,453,453,453,453,225
|
|
20230712,142500,767695658,454,453,454,453,12797
|
|
20230712,142400,761893243,452,451,452,451,4449
|
|
20230712,142300,759882371,451,451,451,451,13094
|
|
20230712,142200,753976977,450,451,451,450,4915
|
|
20230712,142100,751762395,451,451,451,451,162
|
|
20230712,142000,751689333,451,451,451,451,4
|
|
20230712,141900,751687529,451,451,451,451,2278
|
|
20230712,141800,750660151,451,451,451,451,465
|
|
20230712,141700,750450436,451,451,451,451,5
|
|
20230712,141600,750448181,451,452,452,451,2429
|
|
20230712,141500,749352701,451,451,451,451,80
|
|
20230712,141400,749316621,451,451,451,451,1044
|
|
20230712,141300,748845777,451,451,452,451,2001
|
|
20230712,141200,747943325,451,450,451,449,12517
|
|
20230712,141100,742316692,450,450,450,450,9594
|
|
20230712,141000,737999392,450,450,450,450,16360
|
|
20230712,140900,730637392,451,451,451,451,0
|
|
20230712,140800,730637392,451,451,451,451,3
|
|
20230712,140700,730636039,452,450,452,450,8322
|
|
20230712,140600,726891137,450,450,450,450,6703
|
|
20230712,140500,723874787,450,451,451,450,3701
|
|
20230712,140400,722207132,452,452,452,452,19
|
|
20230712,140300,722198544,451,451,451,451,155
|
|
20230712,140200,722128639,451,451,451,451,201
|
|
20230712,140100,722037988,451,452,452,451,35056
|
|
20230712,140000,706226279,452,451,453,451,11632
|
|
20230712,135900,700970794,451,450,451,450,138
|
|
20230712,135800,700908693,450,450,451,450,1934
|
|
20230712,135700,700038375,450,450,450,450,0
|
|
20230712,135600,700038375,450,450,450,450,8601
|
|
20230712,135500,696167925,450,450,450,450,1
|
|
20230712,135400,696167475,449,449,449,449,457
|
|
20230712,135300,695962282,450,450,450,450,1220
|
|
20230712,135200,695413282,451,451,451,451,50
|
|
20230712,135100,695390732,450,450,450,450,90
|
|
20230712,135000,695350232,450,451,451,450,889
|
|
20230712,134900,694950093,451,450,451,450,488
|
|
20230712,134800,694730492,450,450,450,450,0
|
|
20230712,134700,694730492,450,450,450,450,12
|
|
20230712,134600,694725092,450,450,450,450,2211
|
|
20230712,134500,693730142,450,449,450,449,267
|
|
20230712,134400,693610057,449,449,449,449,200
|
|
20230712,134300,693520257,450,449,450,449,3001
|
|
20230712,134200,692172807,449,449,449,449,0
|
|
20230712,134100,692172807,449,450,450,449,1600
|
|
20230712,134000,691454307,450,450,450,450,1323
|
|
20230712,133900,690858957,450,450,450,450,50
|
|
20230712,133800,690836457,450,450,450,450,40
|
|
20230712,133700,690818457,450,450,450,450,1619
|
|
20230712,133600,690089907,449,449,449,449,1240
|
|
20230712,133500,689533147,449,449,449,449,160
|
|
20230712,133400,689461307,449,449,449,448,691
|
|
20230712,133300,689151188,449,449,449,449,770
|
|
20230712,133200,688805458,449,449,449,449,9
|
|
20230712,133100,688801417,449,449,449,449,0
|
|
20230712,133000,688801417,449,449,449,449,100
|
|
20230712,132900,688756517,449,448,449,448,6835
|
|
20230712,132800,685691490,447,448,448,447,411
|
|
20230712,132700,685507669,447,448,448,446,251
|
|
20230712,132600,685395622,449,449,449,449,11
|
|
20230712,132500,685390683,444,451,451,444,82799
|
|
20230712,132400,648489682,450,450,450,450,1694
|
|
20230712,132300,647727382,450,450,450,450,150
|
|
20230712,132200,647659882,450,450,450,450,3
|
|
20230712,132100,647658532,450,450,450,450,0
|
|
20230712,132000,647658532,450,451,451,450,5459
|
|
20230712,131900,645201981,451,451,451,451,1
|
|
20230712,131800,645201530,451,450,451,450,3163
|
|
20230712,131700,643775180,450,450,450,450,4295
|
|
20230712,131600,641842430,450,450,450,450,166
|
|
20230712,131500,641767730,450,450,450,450,4500
|
|
20230712,131400,639742730,450,451,451,450,51
|
|
20230712,131300,639719779,450,450,450,450,38
|
|
20230712,131200,639702679,450,450,451,450,845
|
|
20230712,131100,639322399,451,450,451,450,204
|
|
20230712,131000,639230598,450,450,450,450,3950
|
|
20230712,130900,637453098,451,450,451,450,559
|
|
20230712,130800,637201528,450,450,450,450,43
|
|
20230712,130700,637182178,450,450,450,450,530
|
|
20230712,130600,636943678,451,451,451,451,638
|
|
20230712,130500,636655940,451,451,451,451,412
|
|
20230712,130400,636470128,452,452,452,452,1
|
|
20230712,130300,636469676,451,451,451,451,550
|
|
20230712,130200,636221626,451,451,451,451,1308
|
|
20230712,130100,635631718,451,451,451,450,439
|
|
20230712,130000,635433822,451,450,451,450,1512
|
|
20230712,125900,634752423,450,450,450,450,897
|
|
20230712,125800,634348773,450,451,451,450,12015
|
|
20230712,125700,628932019,450,450,450,450,2489
|
|
20230712,125600,627811969,449,449,449,449,823
|
|
20230712,125500,627442442,449,447,449,447,57
|
|
20230712,125400,627416917,449,449,449,449,13
|
|
20230712,125300,627411080,450,450,450,447,17062
|
|
20230712,125200,619769682,450,450,450,450,575
|
|
20230712,125100,619510932,450,451,451,450,10336
|
|
20230712,125000,614851932,451,451,451,451,36
|
|
20230712,124900,614835696,451,450,451,450,6191
|
|
20230712,124800,612049744,451,451,451,451,2
|
|
20230712,124700,612048842,451,451,451,451,3003
|
|
20230712,124600,610694489,450,450,450,450,0
|
|
20230712,124500,610694489,450,450,451,450,63
|
|
20230712,124400,610666138,450,450,450,450,0
|
|
20230712,124300,610666138,450,450,450,450,2
|
|
20230712,124200,610665238,450,450,450,450,2515
|
|
20230712,124100,609533488,450,451,451,450,2304
|
|
20230712,124000,608496684,451,451,451,451,310
|
|
20230712,123900,608356874,451,450,451,450,1788
|
|
20230712,123800,607550591,450,450,450,449,1002
|
|
20230712,123700,607099692,448,448,448,448,4
|
|
20230712,123600,607097900,450,450,450,450,100
|
|
20230712,123500,607052900,450,450,450,450,110
|
|
20230712,123400,607003400,450,449,451,449,14099
|
|
20230712,123300,600663767,449,449,449,449,906
|
|
20230712,123200,600256973,449,449,449,449,1
|
|
20230712,123100,600256524,446,449,450,446,7969
|
|
20230712,123000,596685256,448,450,451,448,2035
|
|
20230712,122900,595773174,449,449,449,449,2900
|
|
20230712,122800,594471074,449,450,450,448,4202
|
|
20230712,122700,592588372,450,450,450,448,2516
|
|
20230712,122600,591456411,448,451,451,448,3002
|
|
20230712,122500,590110510,448,451,451,448,2153
|
|
20230712,122400,589145963,448,451,451,448,300
|
|
20230712,122300,589010963,451,451,451,451,2
|
|
20230712,122200,589010061,451,451,451,446,14
|
|
20230712,122100,589003807,446,449,450,446,5856
|
|
20230712,122000,586387904,450,450,450,450,1
|
|
20230712,121900,586387454,450,450,450,450,1
|
|
20230712,121800,586387004,452,449,452,449,7767
|
|
20230712,121700,582883845,449,450,450,449,217
|
|
20230712,121600,582786312,450,451,451,450,2146
|
|
20230712,121500,581818467,449,448,450,448,8062
|
|
20230712,121400,578198358,448,448,448,448,5010
|
|
20230712,121300,575953878,446,447,450,446,6031
|
|
20230712,121200,573243174,447,447,450,447,20912
|
|
20230712,121100,563855267,447,446,447,446,1100
|
|
20230712,121000,563363667,446,447,447,446,111
|
|
20230712,120900,563314060,448,445,448,445,22708
|
|
20230712,120800,553208994,445,449,450,445,13465
|
|
20230712,120700,547197555,449,448,449,448,57
|
|
20230712,120600,547172015,448,448,448,447,6208
|
|
20230712,120500,544390850,448,448,448,448,825
|
|
20230712,120400,544021250,448,447,448,447,3
|
|
20230712,120300,544019908,448,447,448,447,75
|
|
20230712,120200,543986343,448,447,448,447,83
|
|
20230712,120100,543949189,448,448,448,447,28
|
|
20230712,120000,543936671,447,447,447,447,0
|
|
20230712,115900,543936671,447,448,448,447,46
|
|
20230712,115800,543916105,448,448,448,448,1
|
|
20230712,115700,543915657,449,446,449,446,1391
|
|
20230712,115600,543292792,446,446,446,446,8213
|
|
20230712,115500,539629794,447,447,447,447,501
|
|
20230712,115400,539405847,447,447,447,447,1
|
|
20230712,115300,539405400,448,448,448,448,6
|
|
20230712,115200,539402712,448,447,448,445,5824
|
|
20230712,115100,536803331,448,448,448,448,1129
|
|
20230712,115000,536297539,448,447,448,446,7714
|
|
20230712,114900,532856918,447,447,447,446,8450
|
|
20230712,114800,529088026,447,447,448,447,604
|
|
20230712,114700,528818037,447,448,448,447,886
|
|
20230712,114600,528421934,448,448,448,448,37
|
|
20230712,114500,528405358,448,448,448,448,875
|
|
20230712,114400,528013358,449,449,449,449,1731
|
|
20230712,114300,527236139,449,449,449,446,13012
|
|
20230712,114200,521432667,445,448,449,445,11072
|
|
20230712,114100,516489542,449,448,449,448,3550
|
|
20230712,114000,514899098,448,450,450,448,37397
|
|
20230712,113900,498120322,450,450,450,450,420
|
|
20230712,113800,497931322,450,452,452,450,29231
|
|
20230712,113700,484777153,453,453,454,450,61591
|
|
20230712,113600,457023293,453,452,453,452,38
|
|
20230712,113500,457006112,453,453,453,453,97
|
|
20230712,113400,456962171,453,453,454,453,747
|
|
20230712,113300,456623779,453,452,453,452,1904
|
|
20230712,113200,455763170,452,452,452,452,3229
|
|
20230712,113100,454303662,452,452,452,452,290
|
|
20230712,113000,454172582,454,454,454,454,5
|
|
20230712,112900,454170312,454,453,454,452,7784
|
|
20230712,112800,450651478,454,454,454,454,39
|
|
20230712,112700,450633772,454,454,454,454,40
|
|
20230712,112600,450615612,455,455,455,455,1
|
|
20230712,112500,450615157,455,454,455,454,13
|
|
20230712,112400,450609253,455,455,455,454,138
|
|
20230712,112300,450546599,455,455,455,455,2
|
|
20230712,112200,450545689,455,454,455,454,63
|
|
20230712,112100,450517084,455,454,455,454,220
|
|
20230712,112000,450417102,455,455,455,455,675
|
|
20230712,111900,450109977,455,454,455,454,2493
|
|
20230712,111800,448977924,454,453,454,453,402
|
|
20230712,111700,448795816,453,453,453,452,296
|
|
20230712,111600,448661953,453,452,453,452,1458
|
|
20230712,111500,448001716,452,451,452,451,6123
|
|
20230712,111400,445236708,452,452,452,452,304
|
|
20230712,111300,445099300,454,452,454,451,48815
|
|
20230712,111200,423083234,454,452,454,452,2484
|
|
20230712,111100,421958466,452,452,452,452,3064
|
|
20230712,111000,420573538,454,454,454,454,0
|
|
20230712,110900,420573538,454,452,454,452,1436
|
|
20230712,110800,419924364,452,454,454,451,6672
|
|
20230712,110700,416908103,454,454,454,454,14
|
|
20230712,110600,416901747,452,452,453,452,44920
|
|
20230712,110500,396596287,451,451,452,451,7947
|
|
20230712,110400,393012188,451,451,451,451,10001
|
|
20230712,110300,388501737,452,452,452,452,45
|
|
20230712,110200,388481397,452,453,453,451,4350
|
|
20230712,110100,386517905,452,453,454,452,23536
|
|
20230712,110000,375858056,454,454,455,454,28627
|
|
20230712,105900,362861198,454,455,455,454,10007
|
|
20230712,105800,358318013,455,455,455,455,1034
|
|
20230712,105700,357847543,455,455,456,454,31
|
|
20230712,105600,357833438,454,457,457,454,9723
|
|
20230712,105500,353411820,455,456,458,455,2654
|
|
20230712,105400,352203347,455,455,455,455,1133
|
|
20230712,105300,351687832,455,459,459,455,70021
|
|
20230712,105200,319795258,459,458,459,458,3
|
|
20230712,105100,319793883,458,458,458,458,1
|
|
20230712,105000,319793425,458,458,458,458,300
|
|
20230712,104900,319656025,458,458,458,458,9
|
|
20230712,104800,319651903,459,458,459,458,6000
|
|
20230712,104700,316898811,456,456,456,456,2000
|
|
20230712,104600,315986811,457,457,457,457,1001
|
|
20230712,104500,315529354,458,458,458,458,50
|
|
20230712,104400,315506454,458,458,458,458,250
|
|
20230712,104300,315391954,458,458,458,458,0
|
|
20230712,104200,315391954,458,457,458,456,2419
|
|
20230712,104100,314287552,456,456,456,456,10
|
|
20230712,104000,314282992,457,457,457,456,16250
|
|
20230712,103900,306857742,457,458,458,457,44793
|
|
20230712,103800,286381830,458,458,458,458,1610
|
|
20230712,103700,285644450,458,458,458,458,1522
|
|
20230712,103600,284947374,458,458,458,458,5459
|
|
20230712,103500,282447152,458,458,458,458,17267
|
|
20230712,103400,274538866,458,458,458,458,541
|
|
20230712,103300,274291088,458,458,458,458,2079
|
|
20230712,103200,273338906,458,457,458,457,33
|
|
20230712,103100,273323797,458,459,459,457,2244
|
|
20230712,103000,272297971,458,458,458,458,5841
|
|
20230712,102900,269622793,458,458,458,458,439
|
|
20230712,102800,269421731,458,457,458,457,2
|
|
20230712,102700,269420816,457,457,457,457,1729
|
|
20230712,102600,268630663,457,457,457,457,950
|
|
20230712,102500,268196513,457,457,457,457,447
|
|
20230712,102400,267992234,456,456,456,456,7447
|
|
20230712,102300,264596402,456,459,459,456,58466
|
|
20230712,102200,237841419,459,458,459,458,19211
|
|
20230712,102100,229042762,459,460,461,459,2082
|
|
20230712,102000,228085892,461,461,461,461,668
|
|
20230712,101900,227777944,461,460,461,459,12631
|
|
20230712,101800,221980014,460,459,460,459,1134
|
|
20230712,101700,221459248,459,461,461,459,2010
|
|
20230712,101600,220536535,461,461,461,460,1884
|
|
20230712,101500,219669828,461,461,461,461,2330
|
|
20230712,101400,218595698,461,461,461,460,629
|
|
20230712,101300,218305848,461,461,461,461,7
|
|
20230712,101200,218302621,461,460,461,460,1168
|
|
20230712,101100,217764429,461,461,461,461,202
|
|
20230712,101000,217671307,461,460,461,460,11254
|
|
20230712,100900,212494466,460,461,461,460,1164
|
|
20230712,100800,211958762,461,461,461,461,600
|
|
20230712,100700,211682162,460,460,460,460,45
|
|
20230712,100600,211661462,460,460,460,460,948
|
|
20230712,100500,211225382,459,459,459,459,497
|
|
20230712,100400,210997259,459,460,460,459,31
|
|
20230712,100300,210983019,460,460,460,460,6570
|
|
20230712,100200,207960819,460,460,460,460,25
|
|
20230712,100100,207949319,459,459,460,459,1934
|
|
20230712,100000,207060243,460,460,460,460,1
|
|
20230712,095900,207059783,460,458,460,458,2001
|
|
20230712,095800,206142323,459,458,459,458,7044
|
|
20230712,095700,202915168,459,459,459,459,667
|
|
20230712,095600,202609015,459,459,459,459,1
|
|
20230712,095500,202608556,459,459,459,459,1
|
|
20230712,095400,202608097,460,459,460,459,5556
|
|
20230712,095300,200057892,460,460,460,460,501
|
|
20230712,095200,199827432,459,460,460,459,24
|
|
20230712,095100,199816413,460,460,460,459,57
|
|
20230712,095000,199790205,460,459,460,459,711
|
|
20230712,094900,199463342,460,459,460,459,213
|
|
20230712,094800,199365475,459,460,460,459,5339
|
|
20230712,094700,196914474,460,460,460,460,7057
|
|
20230712,094600,193668254,461,461,461,461,647
|
|
20230712,094500,193369987,462,462,462,462,0
|
|
20230712,094400,193369987,462,463,463,462,23
|
|
20230712,094300,193359358,461,461,461,461,694
|
|
20230712,094200,193039424,461,461,461,461,1881
|
|
20230712,094100,192172283,461,463,463,461,4041
|
|
20230712,094000,190305334,462,463,463,462,12949
|
|
20230712,093900,184321654,463,462,463,462,908
|
|
20230712,093800,183902155,462,462,462,461,6191
|
|
20230712,093700,181042693,462,461,462,460,8539
|
|
20230712,093600,177111130,461,461,461,460,33
|
|
20230712,093500,177095924,461,461,461,461,675
|
|
20230712,093400,176784749,460,461,461,460,46
|
|
20230712,093300,176763583,460,461,461,460,659
|
|
20230712,093200,176460084,461,461,461,461,1100
|
|
20230712,093100,175952984,461,459,461,459,34830
|
|
20230712,093000,159928241,459,459,459,459,101
|
|
20230712,092900,159881882,459,460,460,459,818
|
|
20230712,092800,159505603,460,459,460,459,2693
|
|
20230712,092700,158269338,459,458,459,458,105
|
|
20230712,092600,158221208,458,459,459,458,8075
|
|
20230712,092500,154522788,459,459,460,459,210
|
|
20230712,092400,154426379,459,461,461,458,4599
|
|
20230712,092300,152316642,461,461,461,461,963
|
|
20230712,092200,151872699,463,460,463,458,4715
|
|
20230712,092100,149706929,460,464,464,460,124
|
|
20230712,092000,149649403,464,461,464,461,1532
|
|
20230712,091900,148940781,458,457,460,457,8910
|
|
20230712,091800,144847982,457,460,460,457,11332
|
|
20230712,091700,139643743,460,464,464,460,18898
|
|
20230712,091600,130919073,465,464,465,463,3967
|
|
20230712,091500,129078423,464,463,464,462,4509
|
|
20230712,091400,126991785,462,459,462,459,9188
|
|
20230712,091300,122758431,457,455,458,455,8549
|
|
20230712,091200,118855544,455,460,460,455,38979
|
|
20230712,091100,101071872,461,463,463,460,33647
|
|
20230712,091000,85574073,463,463,463,462,6380
|
|
20230712,090900,82622953,463,464,466,463,25770
|
|
20230712,090800,70669997,464,466,468,464,20693
|
|
20230712,090700,61045981,466,468,468,466,21069
|
|
20230712,090600,51201345,468,467,468,467,10037
|
|
20230712,090500,46505308,467,467,467,466,1524
|
|
20230712,090400,45794324,467,465,467,465,3308
|
|
20230712,090300,44252136,464,468,468,464,39657
|
|
20230712,090200,25770215,470,468,470,468,9198
|
|
20230712,090100,21456818,468,466,468,466,6986
|
|
20230712,090000,18193934,466,470,470,466,38797
|