586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184300,552037613,454,454,454,454,5724
|
|
20230713,184200,552037613,454,454,454,454,0
|
|
20230713,184100,552037613,454,454,454,454,0
|
|
20230713,184000,552037613,454,454,454,454,0
|
|
20230713,183900,552037613,454,454,454,454,0
|
|
20230713,183800,552037613,454,454,454,454,0
|
|
20230713,183700,552037613,454,454,454,454,0
|
|
20230713,183600,552037613,454,454,454,454,0
|
|
20230713,183500,552037613,454,454,454,454,0
|
|
20230713,183400,552037613,454,454,454,454,0
|
|
20230713,183300,552037613,454,454,454,454,0
|
|
20230713,183200,552037613,454,454,454,454,0
|
|
20230713,183100,552037613,454,454,454,454,0
|
|
20230713,183000,552037613,454,454,454,454,0
|
|
20230713,182900,552037613,454,454,454,454,0
|
|
20230713,182800,552037613,454,454,454,454,0
|
|
20230713,182700,552037613,454,454,454,454,0
|
|
20230713,182600,552037613,454,454,454,454,0
|
|
20230713,182500,552037613,454,454,454,454,0
|
|
20230713,182400,552037613,454,454,454,454,0
|
|
20230713,182300,552037613,454,454,454,454,0
|
|
20230713,182200,552037613,454,454,454,454,0
|
|
20230713,182100,552037613,454,454,454,454,0
|
|
20230713,182000,552037613,454,454,454,454,0
|
|
20230713,181900,552037613,454,454,454,454,0
|
|
20230713,181800,552037613,454,454,454,454,0
|
|
20230713,181700,552037613,454,454,454,454,0
|
|
20230713,181600,552037613,454,454,454,454,0
|
|
20230713,181500,552037613,454,454,454,454,0
|
|
20230713,181400,552037613,454,454,454,454,0
|
|
20230713,181300,552037613,454,454,454,454,5724
|
|
20230713,181200,552037613,454,454,454,454,0
|
|
20230713,181100,552037613,454,454,454,454,0
|
|
20230713,181000,552037613,454,454,454,454,0
|
|
20230713,180900,552037613,454,454,454,454,0
|
|
20230713,180800,552037613,454,454,454,454,0
|
|
20230713,180700,552037613,454,454,454,454,0
|
|
20230713,180600,552037613,454,454,454,454,0
|
|
20230713,180500,552037613,454,454,454,454,0
|
|
20230713,180400,552037613,454,454,454,454,0
|
|
20230713,180300,552037613,454,454,454,454,0
|
|
20230713,180200,552037613,454,454,454,454,0
|
|
20230713,180100,552037613,454,454,454,454,0
|
|
20230713,180000,552037613,454,454,454,454,0
|
|
20230713,175900,552037613,454,454,454,454,0
|
|
20230713,175800,552037613,454,454,454,454,0
|
|
20230713,175700,552037613,454,454,454,454,0
|
|
20230713,175600,552037613,454,454,454,454,0
|
|
20230713,175500,552037613,454,454,454,454,0
|
|
20230713,175400,552037613,454,454,454,454,0
|
|
20230713,175300,552037613,454,454,454,454,0
|
|
20230713,175200,552037613,454,454,454,454,0
|
|
20230713,175100,552037613,454,454,454,454,0
|
|
20230713,175000,552037613,454,454,454,454,0
|
|
20230713,174900,552037613,454,454,454,454,0
|
|
20230713,174800,552037613,454,454,454,454,0
|
|
20230713,174700,552037613,454,454,454,454,0
|
|
20230713,174600,552037613,454,454,454,454,0
|
|
20230713,174500,552037613,454,454,454,454,0
|
|
20230713,174400,552037613,454,454,454,454,0
|
|
20230713,174300,552037613,454,454,454,454,5724
|
|
20230713,174200,552037613,454,454,454,454,0
|
|
20230713,174100,552037613,454,454,454,454,0
|
|
20230713,174000,552037613,454,454,454,454,0
|
|
20230713,173900,552037613,454,454,454,454,0
|
|
20230713,173800,552037613,454,454,454,454,0
|
|
20230713,173700,552037613,454,454,454,454,0
|
|
20230713,173600,552037613,454,454,454,454,0
|
|
20230713,173500,552037613,454,454,454,454,0
|
|
20230713,173400,552037613,454,454,454,454,0
|
|
20230713,173300,552037613,454,454,454,454,0
|
|
20230713,173200,552037613,454,454,454,454,0
|
|
20230713,173100,552037613,454,454,454,454,0
|
|
20230713,173000,552037613,454,454,454,454,0
|
|
20230713,172900,552037613,454,454,454,454,0
|
|
20230713,172800,552037613,454,454,454,454,0
|
|
20230713,172700,552037613,454,454,454,454,0
|
|
20230713,172600,552037613,454,454,454,454,0
|
|
20230713,172500,552037613,454,454,454,454,0
|
|
20230713,172400,552037613,454,454,454,454,0
|
|
20230713,172300,552037613,454,454,454,454,0
|
|
20230713,172200,552037613,454,454,454,454,0
|
|
20230713,172100,552037613,454,454,454,454,0
|
|
20230713,172000,552037613,454,454,454,454,0
|
|
20230713,171900,552037613,454,454,454,454,0
|
|
20230713,171800,552037613,454,454,454,454,0
|
|
20230713,171700,552037613,454,454,454,454,0
|
|
20230713,171600,552037613,454,454,454,454,0
|
|
20230713,171500,552037613,454,454,454,454,0
|
|
20230713,171400,552037613,454,454,454,454,0
|
|
20230713,171300,552037613,454,454,454,454,5724
|
|
20230713,171200,552037613,454,454,454,454,0
|
|
20230713,171100,552037613,454,454,454,454,0
|
|
20230713,171000,552037613,454,454,454,454,0
|
|
20230713,170900,552037613,454,454,454,454,0
|
|
20230713,170800,552037613,454,454,454,454,0
|
|
20230713,170700,552037613,454,454,454,454,0
|
|
20230713,170600,552037613,454,454,454,454,0
|
|
20230713,170500,552037613,454,454,454,454,0
|
|
20230713,170400,552037613,454,454,454,454,0
|
|
20230713,170300,552037613,454,454,454,454,0
|
|
20230713,170200,552037613,454,454,454,454,0
|
|
20230713,170100,552037613,454,454,454,454,0
|
|
20230713,170000,552037613,454,454,454,454,0
|
|
20230713,165900,552037613,454,454,454,454,0
|
|
20230713,165800,552037613,454,454,454,454,0
|
|
20230713,165700,552037613,454,454,454,454,0
|
|
20230713,165600,552037613,454,454,454,454,0
|
|
20230713,165500,552037613,454,454,454,454,0
|
|
20230713,165400,552037613,454,454,454,454,0
|
|
20230713,165300,552037613,454,454,454,454,0
|
|
20230713,165200,552037613,454,454,454,454,0
|
|
20230713,165100,552037613,454,454,454,454,0
|
|
20230713,165000,552037613,454,454,454,454,0
|
|
20230713,164900,552037613,454,454,454,454,0
|
|
20230713,164800,552037613,454,454,454,454,0
|
|
20230713,164700,552037613,454,454,454,454,0
|
|
20230713,164600,552037613,454,454,454,454,0
|
|
20230713,164500,552037613,454,454,454,454,0
|
|
20230713,164400,552037613,454,454,454,454,0
|
|
20230713,164300,552037613,454,454,454,454,5724
|
|
20230713,164200,552037613,454,454,454,454,0
|
|
20230713,164100,552037613,454,454,454,454,0
|
|
20230713,164000,552037613,454,454,454,454,0
|
|
20230713,163900,552037613,454,454,454,454,0
|
|
20230713,163800,552037613,454,454,454,454,0
|
|
20230713,163700,552037613,454,454,454,454,0
|
|
20230713,163600,552037613,454,454,454,454,0
|
|
20230713,163500,552037613,454,454,454,454,0
|
|
20230713,163400,552037613,454,454,454,454,0
|
|
20230713,163300,552037613,454,454,454,454,0
|
|
20230713,163200,552037613,454,454,454,454,0
|
|
20230713,163100,552037613,454,454,454,454,0
|
|
20230713,163000,552037613,454,454,454,454,0
|
|
20230713,162900,552037613,454,454,454,454,0
|
|
20230713,162800,552037613,454,454,454,454,0
|
|
20230713,162700,552037613,454,454,454,454,0
|
|
20230713,162600,552037613,454,454,454,454,0
|
|
20230713,162500,552037613,454,454,454,454,0
|
|
20230713,162400,552037613,454,454,454,454,0
|
|
20230713,162300,552037613,454,454,454,454,0
|
|
20230713,162200,552037613,454,454,454,454,0
|
|
20230713,162100,552037613,454,454,454,454,0
|
|
20230713,162000,552037613,454,454,454,454,0
|
|
20230713,161900,552037613,454,454,454,454,0
|
|
20230713,161800,552037613,454,454,454,454,0
|
|
20230713,161700,552037613,454,454,454,454,0
|
|
20230713,161600,552037613,454,454,454,454,0
|
|
20230713,161500,552037613,454,454,454,454,0
|
|
20230713,161400,552037613,454,454,454,454,0
|
|
20230713,161300,552037613,454,454,454,454,5724
|
|
20230713,161200,552037613,454,454,454,454,0
|
|
20230713,161100,552037613,454,454,454,454,0
|
|
20230713,161000,552037613,454,454,454,454,0
|
|
20230713,160900,552037613,454,454,454,454,0
|
|
20230713,160800,552037613,454,454,454,454,0
|
|
20230713,160700,552037613,454,454,454,454,0
|
|
20230713,160600,552037613,454,454,454,454,0
|
|
20230713,160500,552037613,454,454,454,454,0
|
|
20230713,160400,552037613,454,454,454,454,0
|
|
20230713,160300,552037613,454,454,454,454,0
|
|
20230713,160200,552037613,454,454,454,454,0
|
|
20230713,160100,552037613,454,454,454,454,0
|
|
20230713,160000,552037613,454,454,454,454,0
|
|
20230713,155900,552037613,454,454,454,454,0
|
|
20230713,155800,552037613,454,454,454,454,0
|
|
20230713,155700,552037613,454,454,454,454,0
|
|
20230713,155600,552037613,454,454,454,454,0
|
|
20230713,155500,552037613,454,454,454,454,0
|
|
20230713,155400,552037613,454,454,454,454,0
|
|
20230713,155300,552037613,454,454,454,454,0
|
|
20230713,155200,552037613,454,454,454,454,0
|
|
20230713,155100,552037613,454,454,454,454,0
|
|
20230713,155000,552037613,454,454,454,454,0
|
|
20230713,154900,552037613,454,454,454,454,0
|
|
20230713,154800,552037613,454,454,454,454,0
|
|
20230713,154700,552037613,454,454,454,454,0
|
|
20230713,154600,552037613,454,454,454,454,0
|
|
20230713,154500,552037613,454,454,454,454,0
|
|
20230713,154400,552037613,454,454,454,454,0
|
|
20230713,154300,552037613,454,454,454,454,5724
|
|
20230713,154200,552037613,454,454,454,454,0
|
|
20230713,154100,552037613,454,454,454,454,0
|
|
20230713,154000,552037613,454,454,454,454,0
|
|
20230713,153900,552037613,454,454,454,454,0
|
|
20230713,153800,552037613,454,454,454,454,0
|
|
20230713,153700,552037613,454,454,454,454,0
|
|
20230713,153600,552037613,454,454,454,454,0
|
|
20230713,153500,552037613,454,454,454,454,0
|
|
20230713,153400,552037613,454,454,454,454,0
|
|
20230713,153300,552037613,454,454,454,454,0
|
|
20230713,153200,552037613,454,454,454,454,0
|
|
20230713,153100,552037613,454,454,454,454,0
|
|
20230713,153000,552037613,454,454,454,454,5724
|
|
20230713,152900,549438917,452,452,452,452,0
|
|
20230713,152800,549438917,452,452,452,452,0
|
|
20230713,152700,549438917,452,452,452,452,0
|
|
20230713,152600,549438917,452,452,452,452,0
|
|
20230713,152500,549438917,452,452,452,452,0
|
|
20230713,152400,549438917,452,452,452,452,0
|
|
20230713,152300,549438917,452,452,452,452,0
|
|
20230713,152200,549438917,452,452,452,452,0
|
|
20230713,152100,549438917,452,452,452,452,0
|
|
20230713,152000,549438917,452,452,452,452,0
|
|
20230713,151900,549438917,452,452,453,452,6728
|
|
20230713,151800,546397703,452,452,452,451,58
|
|
20230713,151700,546371527,452,452,452,452,10000
|
|
20230713,151600,541851527,452,452,452,452,36
|
|
20230713,151500,541835255,450,450,450,450,0
|
|
20230713,151400,541835255,450,450,450,450,221
|
|
20230713,151300,541735805,450,451,451,450,1784
|
|
20230713,151200,540931949,451,451,452,451,5
|
|
20230713,151100,540929693,451,451,451,451,106
|
|
20230713,151000,540881887,450,450,450,450,0
|
|
20230713,150900,540881887,450,451,451,450,1845
|
|
20230713,150800,540049912,451,451,451,451,1077
|
|
20230713,150700,539564185,453,453,453,453,71
|
|
20230713,150600,539532022,453,453,453,453,192
|
|
20230713,150500,539445046,453,453,454,453,8106
|
|
20230713,150400,535771596,453,453,453,451,2051
|
|
20230713,150300,534842508,453,453,453,453,0
|
|
20230713,150200,534842508,453,453,453,453,220
|
|
20230713,150100,534742848,453,453,453,453,104
|
|
20230713,150000,534695736,453,453,453,453,1000
|
|
20230713,145900,534242736,453,453,453,453,215
|
|
20230713,145800,534145341,453,453,453,453,1
|
|
20230713,145700,534144888,450,451,453,450,2808
|
|
20230713,145600,532878658,453,453,453,453,3
|
|
20230713,145500,532877299,450,453,453,450,1397
|
|
20230713,145400,532246410,452,452,452,452,9
|
|
20230713,145300,532242342,452,452,452,452,120
|
|
20230713,145200,532188102,452,452,453,452,57
|
|
20230713,145100,532162337,453,451,453,451,200
|
|
20230713,145000,532072033,451,452,452,451,1027
|
|
20230713,144900,531608855,452,452,452,452,1648
|
|
20230713,144800,530863959,453,452,453,452,952
|
|
20230713,144700,530433649,452,452,452,452,158
|
|
20230713,144600,530362233,452,452,452,452,373
|
|
20230713,144500,530193637,453,452,453,452,1556
|
|
20230713,144400,529490320,452,452,453,452,8635
|
|
20230713,144300,525587286,452,451,452,451,3632
|
|
20230713,144200,523945637,451,452,452,451,1100
|
|
20230713,144100,523448537,452,452,452,450,2004
|
|
20230713,144000,522546729,452,450,452,450,5051
|
|
20230713,143900,520273677,452,452,452,450,4151
|
|
20230713,143800,518397505,452,452,452,452,5296
|
|
20230713,143700,516003713,451,451,452,451,4266
|
|
20230713,143600,514077747,451,450,451,450,200
|
|
20230713,143500,513987667,450,450,450,450,228
|
|
20230713,143400,513885067,450,450,450,450,52
|
|
20230713,143300,513861667,452,452,452,452,10
|
|
20230713,143200,513857147,450,450,450,449,26032
|
|
20230713,143100,502144133,450,449,450,449,429
|
|
20230713,143000,501951339,449,449,449,449,3565
|
|
20230713,142900,500350654,449,449,450,448,14972
|
|
20230713,142800,493641759,449,450,450,449,5401
|
|
20230713,142700,491211409,450,450,451,449,41311
|
|
20230713,142600,472626185,451,452,452,451,8254
|
|
20230713,142500,468900635,451,451,451,451,11300
|
|
20230713,142400,463804335,452,452,452,452,6659
|
|
20230713,142300,460794467,452,452,452,452,30269
|
|
20230713,142200,447112879,452,453,453,452,3000
|
|
20230713,142100,445755958,452,454,454,452,5017
|
|
20230713,142000,443488239,453,453,453,453,10
|
|
20230713,141900,443483709,453,453,453,453,4711
|
|
20230713,141800,441349626,454,454,454,454,4715
|
|
20230713,141700,439209016,454,454,454,454,0
|
|
20230713,141600,439209016,454,455,455,454,413
|
|
20230713,141500,439021503,456,456,456,456,0
|
|
20230713,141400,439021503,456,456,456,456,0
|
|
20230713,141300,439021503,456,456,456,456,0
|
|
20230713,141200,439021503,456,456,456,456,957
|
|
20230713,141100,438585111,456,456,456,456,0
|
|
20230713,141000,438585111,456,456,456,456,0
|
|
20230713,140900,438585111,456,456,456,456,23
|
|
20230713,140800,438574623,456,455,456,455,5717
|
|
20230713,140700,435969175,455,455,455,455,0
|
|
20230713,140600,435969175,455,454,455,454,9396
|
|
20230713,140500,431703390,454,454,454,454,17
|
|
20230713,140400,431695672,454,454,454,454,76
|
|
20230713,140300,431661168,453,453,453,453,0
|
|
20230713,140200,431661168,453,453,453,453,0
|
|
20230713,140100,431661168,453,453,453,453,1
|
|
20230713,140000,431660715,453,454,454,453,8815
|
|
20230713,135900,427667508,453,453,453,453,0
|
|
20230713,135800,427667508,453,453,453,453,0
|
|
20230713,135700,427667508,453,453,453,453,1000
|
|
20230713,135600,427214508,453,453,453,453,0
|
|
20230713,135500,427214508,453,453,453,453,0
|
|
20230713,135400,427214508,453,453,453,453,1037
|
|
20230713,135300,426744747,453,453,453,453,0
|
|
20230713,135200,426744747,453,453,453,453,0
|
|
20230713,135100,426744747,453,453,453,453,0
|
|
20230713,135000,426744747,453,453,453,453,0
|
|
20230713,134900,426744747,453,453,453,453,0
|
|
20230713,134800,426744747,453,453,453,453,2951
|
|
20230713,134700,425407944,453,453,453,453,11
|
|
20230713,134600,425402961,455,455,455,455,0
|
|
20230713,134500,425402961,455,455,455,455,100
|
|
20230713,134400,425357461,453,453,454,453,3925
|
|
20230713,134300,423576511,453,453,453,453,0
|
|
20230713,134200,423576511,453,453,453,453,0
|
|
20230713,134100,423576511,453,453,453,453,41
|
|
20230713,134000,423557938,451,452,452,451,2630
|
|
20230713,133900,422370825,452,452,452,452,1
|
|
20230713,133800,422370373,451,453,453,451,9342
|
|
20230713,133700,418149106,454,454,454,454,0
|
|
20230713,133600,418149106,454,454,454,454,1000
|
|
20230713,133500,417695106,453,453,453,453,3072
|
|
20230713,133400,416303490,455,455,455,455,13
|
|
20230713,133300,416297575,455,453,455,453,622
|
|
20230713,133200,416015601,455,453,455,453,1836
|
|
20230713,133100,415183889,453,453,453,453,23
|
|
20230713,133000,415173470,453,453,453,453,17105
|
|
20230713,132900,407424905,453,453,453,453,3296
|
|
20230713,132800,405931817,454,454,454,454,0
|
|
20230713,132700,405931817,454,454,454,454,1223
|
|
20230713,132600,405376575,456,456,456,456,0
|
|
20230713,132500,405376575,456,456,456,456,50
|
|
20230713,132400,405353775,456,456,456,456,4
|
|
20230713,132300,405351951,456,456,456,456,0
|
|
20230713,132200,405351951,456,456,456,456,0
|
|
20230713,132100,405351951,456,456,456,456,0
|
|
20230713,132000,405351951,456,456,456,456,0
|
|
20230713,131900,405351951,456,456,456,456,0
|
|
20230713,131800,405351951,456,456,456,456,5
|
|
20230713,131700,405349671,456,454,456,453,8505
|
|
20230713,131600,401496669,454,455,455,454,3808
|
|
20230713,131500,399767802,455,455,455,455,10
|
|
20230713,131400,399763252,454,455,455,454,1949
|
|
20230713,131300,398876861,456,456,456,456,600
|
|
20230713,131200,398603261,456,456,456,456,211
|
|
20230713,131100,398507045,456,456,456,456,389
|
|
20230713,131000,398329661,455,455,455,455,0
|
|
20230713,130900,398329661,455,455,455,455,0
|
|
20230713,130800,398329661,455,455,455,455,0
|
|
20230713,130700,398329661,455,455,455,455,318
|
|
20230713,130600,398184971,455,455,455,455,0
|
|
20230713,130500,398184971,455,456,456,455,621
|
|
20230713,130400,397901816,456,456,456,456,12
|
|
20230713,130300,397896344,457,457,457,457,0
|
|
20230713,130200,397896344,457,458,458,457,718
|
|
20230713,130100,397568140,458,457,458,457,12319
|
|
20230713,130000,391937398,456,456,456,456,1
|
|
20230713,125900,391936942,455,456,456,455,5716
|
|
20230713,125800,389336157,456,456,456,456,5
|
|
20230713,125700,389333877,456,456,457,456,3545
|
|
20230713,125600,387717356,456,456,456,456,4807
|
|
20230713,125500,385525364,456,456,456,456,1765
|
|
20230713,125400,384720524,456,456,456,456,5
|
|
20230713,125300,384718244,456,456,456,456,1230
|
|
20230713,125200,384157364,456,457,457,456,2060
|
|
20230713,125100,383217994,456,456,456,456,2532
|
|
20230713,125000,382063402,456,454,456,454,4476
|
|
20230713,124900,380031156,454,454,454,454,101
|
|
20230713,124800,379985302,454,454,454,454,1
|
|
20230713,124700,379984848,455,455,455,455,49
|
|
20230713,124600,379962553,456,456,456,456,560
|
|
20230713,124500,379707193,456,456,456,456,7098
|
|
20230713,124400,376470505,457,456,457,456,301
|
|
20230713,124300,376332949,456,455,456,455,5133
|
|
20230713,124200,373994341,455,455,455,455,501
|
|
20230713,124100,373766386,455,455,455,455,2000
|
|
20230713,124000,372856386,455,455,455,455,1439
|
|
20230713,123900,372201641,455,455,455,453,2137
|
|
20230713,123800,371230833,455,455,456,455,11010
|
|
20230713,123700,366221282,456,456,456,456,0
|
|
20230713,123600,366221282,456,456,456,456,1151
|
|
20230713,123500,365696426,455,455,455,455,0
|
|
20230713,123400,365696426,455,455,455,455,0
|
|
20230713,123300,365696426,455,455,455,455,379
|
|
20230713,123200,365523981,453,453,453,453,1
|
|
20230713,123100,365523528,454,453,456,453,9001
|
|
20230713,123000,361421075,456,454,456,454,3605
|
|
20230713,122900,359784397,455,455,455,455,17
|
|
20230713,122800,359776662,455,455,455,455,81
|
|
20230713,122700,359739807,454,454,454,454,3
|
|
20230713,122600,359738445,455,455,455,455,117
|
|
20230713,122500,359685210,455,455,455,455,0
|
|
20230713,122400,359685210,455,456,456,455,25
|
|
20230713,122300,359673833,456,456,456,456,129
|
|
20230713,122200,359615009,455,457,457,455,110
|
|
20230713,122100,359564939,455,455,455,455,4000
|
|
20230713,122000,357744939,454,454,454,454,100
|
|
20230713,121900,357699539,454,456,456,454,8793
|
|
20230713,121800,353691417,456,456,456,456,20
|
|
20230713,121700,353682297,455,456,456,455,920
|
|
20230713,121600,353263684,456,456,456,456,0
|
|
20230713,121500,353263684,456,456,456,456,0
|
|
20230713,121400,353263684,456,456,456,456,0
|
|
20230713,121300,353263684,456,456,456,456,0
|
|
20230713,121200,353263684,456,456,456,456,10
|
|
20230713,121100,353259124,456,456,456,456,9
|
|
20230713,121000,353255020,456,456,456,456,7
|
|
20230713,120900,353251828,456,455,456,455,1260
|
|
20230713,120800,352678525,455,455,455,455,982
|
|
20230713,120700,352231715,456,456,456,456,1466
|
|
20230713,120600,351563219,456,454,456,453,11637
|
|
20230713,120500,346264500,455,455,455,455,2002
|
|
20230713,120400,345353590,455,455,455,455,204
|
|
20230713,120300,345260770,455,455,456,455,510
|
|
20230713,120200,345028287,456,455,456,455,1000
|
|
20230713,120100,344573179,454,454,454,454,381
|
|
20230713,120000,344400205,454,454,454,454,15
|
|
20230713,115900,344393395,454,454,454,454,55
|
|
20230713,115800,344368425,454,454,454,454,350
|
|
20230713,115700,344209525,455,453,455,453,10000
|
|
20230713,115600,339660340,452,452,452,452,7
|
|
20230713,115500,339657176,452,452,452,452,20
|
|
20230713,115400,339648136,453,453,453,453,10000
|
|
20230713,115300,335118136,453,452,453,452,1049
|
|
20230713,115200,334643979,453,452,453,452,22
|
|
20230713,115100,334634015,453,454,454,453,84
|
|
20230713,115000,334595924,454,452,454,452,660
|
|
20230713,114900,334297007,452,452,452,452,459
|
|
20230713,114800,334089539,453,452,453,452,3923
|
|
20230713,114700,332316335,453,453,453,453,0
|
|
20230713,114600,332316335,453,453,453,453,1000
|
|
20230713,114500,331863335,453,453,453,453,152
|
|
20230713,114400,331794479,453,453,453,453,1300
|
|
20230713,114300,331205579,453,453,453,452,3382
|
|
20230713,114200,329675033,453,453,453,453,3644
|
|
20230713,114100,328024301,454,454,454,454,11
|
|
20230713,114000,328019307,455,455,455,455,0
|
|
20230713,113900,328019307,455,455,455,455,7
|
|
20230713,113800,328016122,455,455,455,453,1002
|
|
20230713,113700,327562212,453,453,453,453,0
|
|
20230713,113600,327562212,453,454,454,453,1000
|
|
20230713,113500,327108800,455,456,456,454,20909
|
|
20230713,113400,317576302,456,453,456,453,35753
|
|
20230713,113300,301278803,453,453,453,452,9
|
|
20230713,113200,301274728,453,452,453,452,34
|
|
20230713,113100,301259334,452,452,452,452,43
|
|
20230713,113000,301239898,452,452,452,452,188
|
|
20230713,112900,301154922,452,452,452,452,1000
|
|
20230713,112800,300702922,452,452,452,452,4151
|
|
20230713,112700,298826670,451,451,451,451,0
|
|
20230713,112600,298826670,451,451,451,451,526
|
|
20230713,112500,298589444,452,453,453,452,211
|
|
20230713,112400,298494071,453,453,453,453,0
|
|
20230713,112300,298494071,453,451,453,451,2046
|
|
20230713,112200,297567235,450,453,453,450,50139
|
|
20230713,112100,274956509,452,452,452,452,3
|
|
20230713,112000,274955153,452,453,453,452,951
|
|
20230713,111900,274525050,453,453,453,453,123
|
|
20230713,111800,274469331,452,452,452,452,3026
|
|
20230713,111700,273101579,453,453,454,453,201
|
|
20230713,111600,273010525,453,454,454,453,535
|
|
20230713,111500,272768142,453,453,453,453,0
|
|
20230713,111400,272768142,453,453,453,453,22708
|
|
20230713,111300,262481418,455,454,455,454,500
|
|
20230713,111200,262253919,455,454,455,453,2001
|
|
20230713,111100,261347332,455,455,455,455,1
|
|
20230713,111000,261346877,454,454,455,454,7587
|
|
20230713,110900,257902378,455,456,456,455,2759
|
|
20230713,110800,256647031,455,456,456,455,1132
|
|
20230713,110700,256131962,455,455,455,455,5
|
|
20230713,110600,256129687,455,455,455,455,72
|
|
20230713,110500,256096927,455,455,455,455,1
|
|
20230713,110400,256096472,456,456,456,456,50
|
|
20230713,110300,256073672,456,456,456,456,21
|
|
20230713,110200,256064096,456,456,456,456,532
|
|
20230713,110100,255821504,455,455,455,455,1966
|
|
20230713,110000,254926974,455,455,455,455,3005
|
|
20230713,105900,253559699,456,456,456,456,1960
|
|
20230713,105800,252665939,456,456,456,456,0
|
|
20230713,105700,252665939,456,456,456,456,648
|
|
20230713,105600,252370451,456,456,456,456,111
|
|
20230713,105500,252319835,455,455,455,455,0
|
|
20230713,105400,252319835,455,455,455,455,296
|
|
20230713,105300,252185155,455,455,455,455,0
|
|
20230713,105200,252185155,455,457,457,455,74
|
|
20230713,105100,252151483,458,457,458,457,2020
|
|
20230713,105000,251226507,457,456,457,456,1000
|
|
20230713,104900,250769587,455,455,455,455,1881
|
|
20230713,104800,249913732,455,455,455,455,0
|
|
20230713,104700,249913732,455,455,455,455,20
|
|
20230713,104600,249904632,455,455,455,455,16
|
|
20230713,104500,249897352,455,454,455,454,3701
|
|
20230713,104400,248216798,455,457,457,455,4
|
|
20230713,104300,248214974,454,454,454,454,2005
|
|
20230713,104200,247304704,457,458,458,457,64
|
|
20230713,104100,247275436,453,455,455,453,750
|
|
20230713,104000,246935567,453,456,456,453,21025
|
|
20230713,103900,237388933,456,457,458,456,5175
|
|
20230713,103800,235028734,458,458,458,458,100
|
|
20230713,103700,234982934,458,458,458,458,1
|
|
20230713,103600,234982476,456,457,457,456,11504
|
|
20230713,103500,229725398,456,456,456,456,646
|
|
20230713,103400,229430822,456,456,456,456,2476
|
|
20230713,103300,228301766,456,456,456,456,246
|
|
20230713,103200,228189590,456,456,456,456,353
|
|
20230713,103100,228028622,456,456,456,456,76
|
|
20230713,103000,227993966,455,455,455,455,249
|
|
20230713,102900,227880671,455,455,455,455,1
|
|
20230713,102800,227880216,454,454,454,454,13
|
|
20230713,102700,227874314,454,454,455,454,124
|
|
20230713,102600,227818013,455,455,455,455,1237
|
|
20230713,102500,227255178,455,455,455,455,4044
|
|
20230713,102400,225415158,455,455,455,455,18
|
|
20230713,102300,225406968,455,456,456,455,45
|
|
20230713,102200,225386450,456,455,456,455,438
|
|
20230713,102100,225186922,455,455,455,455,679
|
|
20230713,102000,224877977,455,455,455,455,903
|
|
20230713,101900,224467112,455,456,456,455,152
|
|
20230713,101800,224397950,457,457,457,457,13
|
|
20230713,101700,224392009,457,456,457,456,300
|
|
20230713,101600,224254914,457,457,457,456,152
|
|
20230713,101500,224185565,457,457,457,457,1
|
|
20230713,101400,224185108,454,455,455,454,3141
|
|
20230713,101300,222756069,453,453,453,453,1
|
|
20230713,101200,222755616,455,454,455,453,72
|
|
20230713,101100,222722996,453,453,453,453,3014
|
|
20230713,101000,221357654,453,453,453,453,0
|
|
20230713,100900,221357654,453,454,454,453,18483
|
|
20230713,100800,212977097,454,454,454,454,548
|
|
20230713,100700,212728305,455,455,455,455,2071
|
|
20230713,100600,211786000,455,457,457,455,8799
|
|
20230713,100500,207781121,457,457,457,457,756
|
|
20230713,100400,207435629,457,457,457,457,0
|
|
20230713,100300,207435629,457,457,457,457,48
|
|
20230713,100200,207413693,457,457,457,457,105
|
|
20230713,100100,207365708,454,454,454,454,0
|
|
20230713,100000,207365708,454,455,455,454,1000
|
|
20230713,095900,206911038,454,456,456,454,3395
|
|
20230713,095800,205368741,457,458,458,457,4320
|
|
20230713,095700,203391264,458,458,458,458,10561
|
|
20230713,095600,198554326,459,460,460,459,3888
|
|
20230713,095500,196769691,460,460,460,460,0
|
|
20230713,095400,196769691,460,459,460,459,2418
|
|
20230713,095300,195657422,460,460,460,460,52
|
|
20230713,095200,195633502,459,458,459,458,4601
|
|
20230713,095100,193526143,458,458,458,458,2519
|
|
20230713,095000,192372441,457,456,457,456,2999
|
|
20230713,094900,191004887,454,454,455,454,6748
|
|
20230713,094800,187940774,454,455,455,454,2957
|
|
20230713,094700,186596296,455,456,456,455,3542
|
|
20230713,094600,184984584,456,455,456,455,3910
|
|
20230713,094500,183205525,456,457,457,456,6319
|
|
20230713,094400,180322961,458,458,458,458,2
|
|
20230713,094300,180322045,458,458,458,458,0
|
|
20230713,094200,180322045,458,458,458,458,1
|
|
20230713,094100,180321587,457,457,457,457,465
|
|
20230713,094000,180109082,459,458,459,457,2730
|
|
20230713,093900,178858931,458,460,460,458,168
|
|
20230713,093800,178781868,460,460,460,460,22
|
|
20230713,093700,178771748,460,459,460,459,4180
|
|
20230713,093600,176853028,459,460,460,459,1556
|
|
20230713,093500,176138189,461,460,461,460,2484
|
|
20230713,093400,174995526,461,461,461,459,4401
|
|
20230713,093300,172971186,461,459,461,459,4156
|
|
20230713,093200,171059525,459,458,459,458,93502
|
|
20230713,093100,128234804,457,459,459,457,1633
|
|
20230713,093000,127488518,459,458,459,457,3055
|
|
20230713,092900,126090920,459,458,459,457,10038
|
|
20230713,092800,121503471,459,458,459,458,116
|
|
20230713,092700,121450341,459,458,459,458,501
|
|
20230713,092600,121220383,460,460,460,460,1
|
|
20230713,092500,121219923,460,460,460,460,0
|
|
20230713,092400,121219923,460,462,462,460,9689
|
|
20230713,092300,116762906,463,461,463,460,1108
|
|
20230713,092200,116251198,461,460,461,460,6079
|
|
20230713,092100,113454761,460,457,460,457,17183
|
|
20230713,092000,105579364,457,456,457,455,5982
|
|
20230713,091900,102854735,455,456,456,452,9358
|
|
20230713,091800,98618406,456,456,456,456,26
|
|
20230713,091700,98606550,457,456,457,455,4679
|
|
20230713,091600,96471893,456,456,456,455,8701
|
|
20230713,091500,92509237,456,455,456,455,57
|
|
20230713,091400,92483301,456,457,457,456,757
|
|
20230713,091300,92137896,457,458,458,457,23782
|
|
20230713,091200,81267596,458,458,459,458,1140
|
|
20230713,091100,80744795,458,457,458,456,12310
|
|
20230713,091000,75117985,457,456,457,456,2949
|
|
20230713,090900,73773140,455,455,457,455,1399
|
|
20230713,090800,73136019,457,456,457,452,64032
|
|
20230713,090700,44083756,456,455,456,455,20014
|
|
20230713,090600,34961674,455,453,455,453,29336
|
|
20230713,090500,21655417,453,453,454,453,3904
|
|
20230713,090400,19886895,454,454,455,454,1378
|
|
20230713,090300,19261281,454,456,456,453,29115
|
|
20230713,090200,6045041,456,457,457,456,6788
|
|
20230713,090100,2944442,457,456,457,456,5012
|
|
20230713,090000,655335,456,457,457,456,1434
|