586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184300,435236227,442,442,442,442,11664
|
|
20230714,184200,435236227,442,442,442,442,0
|
|
20230714,184100,435236227,442,442,442,442,0
|
|
20230714,184000,435236227,442,442,442,442,0
|
|
20230714,183900,435236227,442,442,442,442,0
|
|
20230714,183800,435236227,442,442,442,442,0
|
|
20230714,183700,435236227,442,442,442,442,0
|
|
20230714,183600,435236227,442,442,442,442,0
|
|
20230714,183500,435236227,442,442,442,442,0
|
|
20230714,183400,435236227,442,442,442,442,0
|
|
20230714,183300,435236227,442,442,442,442,0
|
|
20230714,183200,435236227,442,442,442,442,0
|
|
20230714,183100,435236227,442,442,442,442,0
|
|
20230714,183000,435236227,442,442,442,442,0
|
|
20230714,182900,435236227,442,442,442,442,0
|
|
20230714,182800,435236227,442,442,442,442,0
|
|
20230714,182700,435236227,442,442,442,442,0
|
|
20230714,182600,435236227,442,442,442,442,0
|
|
20230714,182500,435236227,442,442,442,442,0
|
|
20230714,182400,435236227,442,442,442,442,0
|
|
20230714,182300,435236227,442,442,442,442,0
|
|
20230714,182200,435236227,442,442,442,442,0
|
|
20230714,182100,435236227,442,442,442,442,0
|
|
20230714,182000,435236227,442,442,442,442,0
|
|
20230714,181900,435236227,442,442,442,442,0
|
|
20230714,181800,435236227,442,442,442,442,0
|
|
20230714,181700,435236227,442,442,442,442,0
|
|
20230714,181600,435236227,442,442,442,442,0
|
|
20230714,181500,435236227,442,442,442,442,0
|
|
20230714,181400,435236227,442,442,442,442,0
|
|
20230714,181300,435236227,442,442,442,442,11664
|
|
20230714,181200,435236227,442,442,442,442,0
|
|
20230714,181100,435236227,442,442,442,442,0
|
|
20230714,181000,435236227,442,442,442,442,0
|
|
20230714,180900,435236227,442,442,442,442,0
|
|
20230714,180800,435236227,442,442,442,442,0
|
|
20230714,180700,435236227,442,442,442,442,0
|
|
20230714,180600,435236227,442,442,442,442,0
|
|
20230714,180500,435236227,442,442,442,442,0
|
|
20230714,180400,435236227,442,442,442,442,0
|
|
20230714,180300,435236227,442,442,442,442,0
|
|
20230714,180200,435236227,442,442,442,442,0
|
|
20230714,180100,435236227,442,442,442,442,0
|
|
20230714,180000,435236227,442,442,442,442,0
|
|
20230714,175900,435236227,442,442,442,442,0
|
|
20230714,175800,435236227,442,442,442,442,0
|
|
20230714,175700,435236227,442,442,442,442,0
|
|
20230714,175600,435236227,442,442,442,442,0
|
|
20230714,175500,435236227,442,442,442,442,0
|
|
20230714,175400,435236227,442,442,442,442,0
|
|
20230714,175300,435236227,442,442,442,442,0
|
|
20230714,175200,435236227,442,442,442,442,0
|
|
20230714,175100,435236227,442,442,442,442,0
|
|
20230714,175000,435236227,442,442,442,442,0
|
|
20230714,174900,435236227,442,442,442,442,0
|
|
20230714,174800,435236227,442,442,442,442,0
|
|
20230714,174700,435236227,442,442,442,442,0
|
|
20230714,174600,435236227,442,442,442,442,0
|
|
20230714,174500,435236227,442,442,442,442,0
|
|
20230714,174400,435236227,442,442,442,442,0
|
|
20230714,174300,435236227,442,442,442,442,11664
|
|
20230714,174200,435236227,442,442,442,442,0
|
|
20230714,174100,435236227,442,442,442,442,0
|
|
20230714,174000,435236227,442,442,442,442,0
|
|
20230714,173900,435236227,442,442,442,442,0
|
|
20230714,173800,435236227,442,442,442,442,0
|
|
20230714,173700,435236227,442,442,442,442,0
|
|
20230714,173600,435236227,442,442,442,442,0
|
|
20230714,173500,435236227,442,442,442,442,0
|
|
20230714,173400,435236227,442,442,442,442,0
|
|
20230714,173300,435236227,442,442,442,442,0
|
|
20230714,173200,435236227,442,442,442,442,0
|
|
20230714,173100,435236227,442,442,442,442,0
|
|
20230714,173000,435236227,442,442,442,442,0
|
|
20230714,172900,435236227,442,442,442,442,0
|
|
20230714,172800,435236227,442,442,442,442,0
|
|
20230714,172700,435236227,442,442,442,442,0
|
|
20230714,172600,435236227,442,442,442,442,0
|
|
20230714,172500,435236227,442,442,442,442,0
|
|
20230714,172400,435236227,442,442,442,442,0
|
|
20230714,172300,435236227,442,442,442,442,0
|
|
20230714,172200,435236227,442,442,442,442,0
|
|
20230714,172100,435236227,442,442,442,442,0
|
|
20230714,172000,435236227,442,442,442,442,0
|
|
20230714,171900,435236227,442,442,442,442,0
|
|
20230714,171800,435236227,442,442,442,442,0
|
|
20230714,171700,435236227,442,442,442,442,0
|
|
20230714,171600,435236227,442,442,442,442,0
|
|
20230714,171500,435236227,442,442,442,442,0
|
|
20230714,171400,435236227,442,442,442,442,0
|
|
20230714,171300,435236227,442,442,442,442,11664
|
|
20230714,171200,435236227,442,442,442,442,0
|
|
20230714,171100,435236227,442,442,442,442,0
|
|
20230714,171000,435236227,442,442,442,442,0
|
|
20230714,170900,435236227,442,442,442,442,0
|
|
20230714,170800,435236227,442,442,442,442,0
|
|
20230714,170700,435236227,442,442,442,442,0
|
|
20230714,170600,435236227,442,442,442,442,0
|
|
20230714,170500,435236227,442,442,442,442,0
|
|
20230714,170400,435236227,442,442,442,442,0
|
|
20230714,170300,435236227,442,442,442,442,0
|
|
20230714,170200,435236227,442,442,442,442,0
|
|
20230714,170100,435236227,442,442,442,442,0
|
|
20230714,170000,435236227,442,442,442,442,0
|
|
20230714,165900,435236227,442,442,442,442,0
|
|
20230714,165800,435236227,442,442,442,442,0
|
|
20230714,165700,435236227,442,442,442,442,0
|
|
20230714,165600,435236227,442,442,442,442,0
|
|
20230714,165500,435236227,442,442,442,442,0
|
|
20230714,165400,435236227,442,442,442,442,0
|
|
20230714,165300,435236227,442,442,442,442,0
|
|
20230714,165200,435236227,442,442,442,442,0
|
|
20230714,165100,435236227,442,442,442,442,0
|
|
20230714,165000,435236227,442,442,442,442,0
|
|
20230714,164900,435236227,442,442,442,442,0
|
|
20230714,164800,435236227,442,442,442,442,0
|
|
20230714,164700,435236227,442,442,442,442,0
|
|
20230714,164600,435236227,442,442,442,442,0
|
|
20230714,164500,435236227,442,442,442,442,0
|
|
20230714,164400,435236227,442,442,442,442,0
|
|
20230714,164300,435236227,442,442,442,442,11664
|
|
20230714,164200,435236227,442,442,442,442,0
|
|
20230714,164100,435236227,442,442,442,442,0
|
|
20230714,164000,435236227,442,442,442,442,0
|
|
20230714,163900,435236227,442,442,442,442,0
|
|
20230714,163800,435236227,442,442,442,442,0
|
|
20230714,163700,435236227,442,442,442,442,0
|
|
20230714,163600,435236227,442,442,442,442,0
|
|
20230714,163500,435236227,442,442,442,442,0
|
|
20230714,163400,435236227,442,442,442,442,0
|
|
20230714,163300,435236227,442,442,442,442,0
|
|
20230714,163200,435236227,442,442,442,442,0
|
|
20230714,163100,435236227,442,442,442,442,0
|
|
20230714,163000,435236227,442,442,442,442,0
|
|
20230714,162900,435236227,442,442,442,442,0
|
|
20230714,162800,435236227,442,442,442,442,0
|
|
20230714,162700,435236227,442,442,442,442,0
|
|
20230714,162600,435236227,442,442,442,442,0
|
|
20230714,162500,435236227,442,442,442,442,0
|
|
20230714,162400,435236227,442,442,442,442,0
|
|
20230714,162300,435236227,442,442,442,442,0
|
|
20230714,162200,435236227,442,442,442,442,0
|
|
20230714,162100,435236227,442,442,442,442,0
|
|
20230714,162000,435236227,442,442,442,442,0
|
|
20230714,161900,435236227,442,442,442,442,0
|
|
20230714,161800,435236227,442,442,442,442,0
|
|
20230714,161700,435236227,442,442,442,442,0
|
|
20230714,161600,435236227,442,442,442,442,0
|
|
20230714,161500,435236227,442,442,442,442,0
|
|
20230714,161400,435236227,442,442,442,442,0
|
|
20230714,161300,435236227,442,442,442,442,11664
|
|
20230714,161200,435236227,442,442,442,442,0
|
|
20230714,161100,435236227,442,442,442,442,0
|
|
20230714,161000,435236227,442,442,442,442,0
|
|
20230714,160900,435236227,442,442,442,442,0
|
|
20230714,160800,435236227,442,442,442,442,0
|
|
20230714,160700,435236227,442,442,442,442,0
|
|
20230714,160600,435236227,442,442,442,442,0
|
|
20230714,160500,435236227,442,442,442,442,0
|
|
20230714,160400,435236227,442,442,442,442,0
|
|
20230714,160300,435236227,442,442,442,442,0
|
|
20230714,160200,435236227,442,442,442,442,0
|
|
20230714,160100,435236227,442,442,442,442,0
|
|
20230714,160000,435236227,442,442,442,442,0
|
|
20230714,155900,435236227,442,442,442,442,0
|
|
20230714,155800,435236227,442,442,442,442,0
|
|
20230714,155700,435236227,442,442,442,442,0
|
|
20230714,155600,435236227,442,442,442,442,0
|
|
20230714,155500,435236227,442,442,442,442,0
|
|
20230714,155400,435236227,442,442,442,442,0
|
|
20230714,155300,435236227,442,442,442,442,0
|
|
20230714,155200,435236227,442,442,442,442,0
|
|
20230714,155100,435236227,442,442,442,442,0
|
|
20230714,155000,435236227,442,442,442,442,0
|
|
20230714,154900,435236227,442,442,442,442,0
|
|
20230714,154800,435236227,442,442,442,442,0
|
|
20230714,154700,435236227,442,442,442,442,0
|
|
20230714,154600,435236227,442,442,442,442,0
|
|
20230714,154500,435236227,442,442,442,442,0
|
|
20230714,154400,435236227,442,442,442,442,0
|
|
20230714,154300,435236227,442,442,442,442,11664
|
|
20230714,154200,435236227,442,442,442,442,0
|
|
20230714,154100,435236227,442,442,442,442,0
|
|
20230714,154000,435236227,442,442,442,442,0
|
|
20230714,153900,435236227,442,442,442,442,0
|
|
20230714,153800,435236227,442,442,442,442,0
|
|
20230714,153700,435236227,442,442,442,442,0
|
|
20230714,153600,435236227,442,442,442,442,0
|
|
20230714,153500,435236227,442,442,442,442,0
|
|
20230714,153400,435236227,442,442,442,442,0
|
|
20230714,153300,435236227,442,442,442,442,0
|
|
20230714,153200,435236227,442,442,442,442,0
|
|
20230714,153100,435236227,442,442,442,442,0
|
|
20230714,153000,435236227,442,442,442,442,11664
|
|
20230714,152900,430080739,443,443,443,443,0
|
|
20230714,152800,430080739,443,443,443,443,0
|
|
20230714,152700,430080739,443,443,443,443,0
|
|
20230714,152600,430080739,443,443,443,443,0
|
|
20230714,152500,430080739,443,443,443,443,0
|
|
20230714,152400,430080739,443,443,443,443,0
|
|
20230714,152300,430080739,443,443,443,443,0
|
|
20230714,152200,430080739,443,443,443,443,0
|
|
20230714,152100,430080739,443,443,443,443,0
|
|
20230714,152000,430080739,443,443,443,443,0
|
|
20230714,151900,430080739,443,443,443,443,3043
|
|
20230714,151800,428732690,442,443,443,442,4
|
|
20230714,151700,428730920,442,442,442,442,2161
|
|
20230714,151600,427775758,442,442,442,442,1621
|
|
20230714,151500,427059276,443,443,443,443,15
|
|
20230714,151400,427052631,442,441,442,441,1664
|
|
20230714,151300,426317343,441,442,442,441,174
|
|
20230714,151200,426240444,442,442,442,442,615
|
|
20230714,151100,425968614,442,441,442,441,1798
|
|
20230714,151000,425175525,442,442,442,442,247
|
|
20230714,150900,425066351,441,442,442,441,2
|
|
20230714,150800,425065468,441,442,442,441,1179
|
|
20230714,150700,424544435,442,442,442,442,2262
|
|
20230714,150600,423544631,442,442,442,441,18
|
|
20230714,150500,423536684,442,441,442,440,281
|
|
20230714,150400,423412997,442,441,442,441,1043
|
|
20230714,150300,422953033,441,441,441,441,323
|
|
20230714,150200,422810590,441,441,441,441,0
|
|
20230714,150100,422810590,441,441,441,441,1822
|
|
20230714,150000,422007088,440,440,440,440,1973
|
|
20230714,145900,421138968,441,441,441,441,10
|
|
20230714,145800,421134558,441,441,441,441,27
|
|
20230714,145700,421122651,440,441,441,440,1226
|
|
20230714,145600,420583209,440,440,440,440,3000
|
|
20230714,145500,419263209,441,441,441,441,2020
|
|
20230714,145400,418372389,441,441,441,441,20
|
|
20230714,145300,418363569,441,441,441,441,246
|
|
20230714,145200,418255083,441,440,441,440,501
|
|
20230714,145100,418034642,440,440,440,440,23509
|
|
20230714,145000,407690682,440,440,440,440,535
|
|
20230714,144900,407455282,440,440,440,440,1222
|
|
20230714,144800,406917602,440,440,440,440,21
|
|
20230714,144700,406908362,440,441,441,440,10953
|
|
20230714,144600,402088722,441,441,441,441,2010
|
|
20230714,144500,401202312,441,441,441,440,1330
|
|
20230714,144400,400615808,440,441,441,440,14076
|
|
20230714,144300,394412292,441,441,441,441,4100
|
|
20230714,144200,392604192,441,441,441,441,23
|
|
20230714,144100,392594049,441,441,441,441,680
|
|
20230714,144000,392294169,441,440,441,440,3400
|
|
20230714,143900,390797769,441,441,441,440,6212
|
|
20230714,143800,388058287,441,441,441,440,1111
|
|
20230714,143700,387569336,440,440,440,440,50
|
|
20230714,143600,387547336,440,440,440,440,7055
|
|
20230714,143500,384443136,441,440,441,440,7577
|
|
20230714,143400,381105251,441,441,441,441,1
|
|
20230714,143300,381104810,439,439,439,439,0
|
|
20230714,143200,381104810,439,439,439,439,0
|
|
20230714,143100,381104810,439,441,441,439,27920
|
|
20230714,143000,368838029,440,440,440,440,0
|
|
20230714,142900,368838029,440,440,440,440,2000
|
|
20230714,142800,367958029,442,442,442,442,0
|
|
20230714,142700,367958029,442,441,442,441,1500
|
|
20230714,142600,367295129,442,442,442,442,1
|
|
20230714,142500,367294687,440,440,440,440,0
|
|
20230714,142400,367294687,440,441,441,440,1201
|
|
20230714,142300,366766246,441,441,441,441,34
|
|
20230714,142200,366751252,441,441,441,441,3304
|
|
20230714,142100,365294188,441,441,441,441,0
|
|
20230714,142000,365294188,441,441,441,441,0
|
|
20230714,141900,365294188,441,441,441,441,7
|
|
20230714,141800,365291101,441,441,441,441,21
|
|
20230714,141700,365281840,441,441,441,441,1193
|
|
20230714,141600,364755727,441,441,441,441,49
|
|
20230714,141500,364734118,440,440,440,440,2476
|
|
20230714,141400,363644678,441,440,441,439,394
|
|
20230714,141300,363471080,439,440,440,439,12000
|
|
20230714,141200,358202375,440,441,441,440,3557
|
|
20230714,141100,356636795,441,441,441,441,3101
|
|
20230714,141000,355269254,441,441,441,441,552
|
|
20230714,140900,355025822,441,441,441,440,2371
|
|
20230714,140800,353980573,440,440,440,440,2520
|
|
20230714,140700,352871773,440,441,441,440,553
|
|
20230714,140600,352628447,441,441,441,441,287
|
|
20230714,140500,352501880,441,441,441,441,132
|
|
20230714,140400,352443668,441,441,441,441,78
|
|
20230714,140300,352409270,440,440,440,439,6647
|
|
20230714,140200,349490373,442,442,442,441,117
|
|
20230714,140100,349438760,441,441,443,440,6768
|
|
20230714,140000,346459446,443,443,443,443,0
|
|
20230714,135900,346459446,443,443,443,443,1
|
|
20230714,135800,346459003,440,440,440,440,0
|
|
20230714,135700,346459003,440,442,443,440,20034
|
|
20230714,135600,337643480,440,443,443,440,70001
|
|
20230714,135500,306770593,443,443,443,443,378
|
|
20230714,135400,306603139,443,443,443,443,3500
|
|
20230714,135300,305052639,444,444,444,444,0
|
|
20230714,135200,305052639,444,444,444,444,1
|
|
20230714,135100,305052195,443,443,443,443,0
|
|
20230714,135000,305052195,443,444,444,443,462
|
|
20230714,134900,304847528,444,444,444,444,0
|
|
20230714,134800,304847528,444,445,445,444,2221
|
|
20230714,134700,303861389,445,445,445,445,13
|
|
20230714,134600,303855604,445,445,445,445,1
|
|
20230714,134500,303855159,444,445,445,444,3430
|
|
20230714,134400,302332233,445,445,445,445,859
|
|
20230714,134300,301949978,445,445,445,445,529
|
|
20230714,134200,301714573,445,445,445,445,31
|
|
20230714,134100,301700778,445,445,445,445,502
|
|
20230714,134000,301477388,444,445,445,444,165
|
|
20230714,133900,301404108,445,445,445,445,5
|
|
20230714,133800,301401883,444,444,444,444,0
|
|
20230714,133700,301401883,444,444,444,444,4
|
|
20230714,133600,301400107,443,445,445,443,1442
|
|
20230714,133500,300759301,444,444,444,444,3667
|
|
20230714,133400,299131153,444,444,444,444,110
|
|
20230714,133300,299082313,443,443,443,443,0
|
|
20230714,133200,299082313,443,443,443,443,550
|
|
20230714,133100,298838663,443,443,443,443,0
|
|
20230714,133000,298838663,443,443,443,443,450
|
|
20230714,132900,298639313,443,443,443,443,0
|
|
20230714,132800,298639313,443,443,443,443,2562
|
|
20230714,132700,297504347,443,443,443,443,302
|
|
20230714,132600,297370561,443,443,443,443,1130
|
|
20230714,132500,296869971,443,442,443,442,506
|
|
20230714,132400,296646313,444,444,444,444,0
|
|
20230714,132300,296646313,444,444,444,444,2
|
|
20230714,132200,296645425,443,443,444,442,9851
|
|
20230714,132100,292291031,443,443,443,443,103
|
|
20230714,132000,292245402,444,444,444,444,0
|
|
20230714,131900,292245402,444,444,444,444,1
|
|
20230714,131800,292244958,444,444,444,444,93
|
|
20230714,131700,292203666,444,444,444,444,79
|
|
20230714,131600,292168590,444,444,444,444,950
|
|
20230714,131500,291746790,444,442,444,442,3406
|
|
20230714,131400,290241328,444,444,444,444,16
|
|
20230714,131300,290234224,444,444,444,442,700
|
|
20230714,131200,289923914,444,444,444,444,0
|
|
20230714,131100,289923914,444,444,444,444,6
|
|
20230714,131000,289921250,446,446,446,446,0
|
|
20230714,130900,289921250,446,446,446,446,0
|
|
20230714,130800,289921250,446,446,446,446,0
|
|
20230714,130700,289921250,446,446,446,446,0
|
|
20230714,130600,289921250,446,446,446,446,1
|
|
20230714,130500,289920804,446,446,446,446,3
|
|
20230714,130400,289919466,446,446,446,446,0
|
|
20230714,130300,289919466,446,445,446,441,19733
|
|
20230714,130200,281200125,446,446,446,446,0
|
|
20230714,130100,281200125,446,446,446,446,0
|
|
20230714,130000,281200125,446,446,446,446,20
|
|
20230714,125900,281191205,446,446,446,446,232
|
|
20230714,125800,281087733,445,445,445,445,0
|
|
20230714,125700,281087733,445,445,445,445,0
|
|
20230714,125600,281087733,445,445,445,445,0
|
|
20230714,125500,281087733,445,446,446,445,2895
|
|
20230714,125400,279799453,446,446,446,446,0
|
|
20230714,125300,279799453,446,446,446,446,94
|
|
20230714,125200,279757529,446,446,446,446,0
|
|
20230714,125100,279757529,446,446,446,446,0
|
|
20230714,125000,279757529,446,446,446,446,50
|
|
20230714,124900,279735229,446,447,447,446,318
|
|
20230714,124800,279593178,447,447,447,447,0
|
|
20230714,124700,279593178,447,447,447,447,0
|
|
20230714,124600,279593178,447,445,447,445,54303
|
|
20230714,124500,255363234,445,445,445,445,3
|
|
20230714,124400,255361899,445,445,445,445,50
|
|
20230714,124300,255339649,445,445,445,444,602
|
|
20230714,124200,255071760,445,443,445,443,1601
|
|
20230714,124100,254362515,443,443,443,443,3907
|
|
20230714,124000,252631714,443,443,443,443,112
|
|
20230714,123900,252582098,443,443,443,443,1
|
|
20230714,123800,252581655,444,444,444,444,300
|
|
20230714,123700,252448455,444,444,444,444,0
|
|
20230714,123600,252448455,444,443,444,443,1009
|
|
20230714,123500,252000464,444,444,444,444,759
|
|
20230714,123400,251663468,444,444,444,444,4
|
|
20230714,123300,251661692,444,444,444,444,100
|
|
20230714,123200,251617292,444,444,444,444,0
|
|
20230714,123100,251617292,444,443,444,443,662
|
|
20230714,123000,251323365,443,443,443,443,0
|
|
20230714,122900,251323365,443,443,443,442,1685
|
|
20230714,122800,250576930,442,444,444,442,2458
|
|
20230714,122700,249489475,444,444,444,443,396
|
|
20230714,122600,249313951,444,444,444,444,10
|
|
20230714,122500,249309511,444,444,444,444,113
|
|
20230714,122400,249259339,444,444,444,444,11
|
|
20230714,122300,249254455,444,444,444,444,152
|
|
20230714,122200,249186967,444,444,444,444,0
|
|
20230714,122100,249186967,444,444,444,444,1002
|
|
20230714,122000,248742079,444,444,444,444,72
|
|
20230714,121900,248710111,444,444,444,444,10
|
|
20230714,121800,248705671,444,444,444,443,3257
|
|
20230714,121700,247262563,444,444,444,444,281
|
|
20230714,121600,247137799,444,444,444,444,20
|
|
20230714,121500,247128919,444,444,444,444,50
|
|
20230714,121400,247106719,444,442,444,442,1121
|
|
20230714,121300,246611141,442,443,443,442,11428
|
|
20230714,121200,241556590,444,444,444,444,10
|
|
20230714,121100,241552150,444,444,444,444,1
|
|
20230714,121000,241551706,444,444,444,444,0
|
|
20230714,120900,241551706,444,444,444,444,21
|
|
20230714,120800,241542382,444,444,444,444,4
|
|
20230714,120700,241540606,444,444,444,444,0
|
|
20230714,120600,241540606,444,444,444,444,103
|
|
20230714,120500,241494874,444,444,444,444,1
|
|
20230714,120400,241494430,443,443,443,443,0
|
|
20230714,120300,241494430,443,443,443,443,1469
|
|
20230714,120200,240843663,443,443,443,443,2
|
|
20230714,120100,240842777,443,444,444,443,140
|
|
20230714,120000,240780707,443,444,444,443,2445
|
|
20230714,115900,239697531,444,444,444,444,1
|
|
20230714,115800,239697087,444,444,444,444,0
|
|
20230714,115700,239697087,444,444,444,444,10
|
|
20230714,115600,239692647,444,444,444,444,1
|
|
20230714,115500,239692203,443,443,443,443,686
|
|
20230714,115400,239388305,444,443,444,443,501
|
|
20230714,115300,239166361,443,443,443,443,0
|
|
20230714,115200,239166361,443,443,443,443,0
|
|
20230714,115100,239166361,443,443,443,443,0
|
|
20230714,115000,239166361,443,444,444,443,56
|
|
20230714,114900,239141547,443,444,444,443,147
|
|
20230714,114800,239076359,443,443,443,443,2580
|
|
20230714,114700,237933419,443,443,443,443,0
|
|
20230714,114600,237933419,443,443,443,443,4
|
|
20230714,114500,237931647,443,443,443,443,0
|
|
20230714,114400,237931647,443,443,443,443,230
|
|
20230714,114300,237829757,443,443,443,443,11702
|
|
20230714,114200,232645771,443,443,443,443,452
|
|
20230714,114100,232445535,443,443,443,443,20
|
|
20230714,114000,232436675,443,443,443,443,275
|
|
20230714,113900,232314850,443,444,444,443,530
|
|
20230714,113800,232079560,443,443,443,443,0
|
|
20230714,113700,232079560,443,444,444,443,2898
|
|
20230714,113600,230793225,444,444,444,444,0
|
|
20230714,113500,230793225,444,444,444,444,600
|
|
20230714,113400,230526825,444,444,444,444,120
|
|
20230714,113300,230473545,444,444,444,444,1704
|
|
20230714,113200,229716969,444,444,444,444,4
|
|
20230714,113100,229715193,444,444,444,444,54
|
|
20230714,113000,229691217,445,444,445,444,80
|
|
20230714,112900,229655646,444,445,445,444,9869
|
|
20230714,112800,225272221,444,445,445,444,19
|
|
20230714,112700,225263781,445,445,445,445,16
|
|
20230714,112600,225256661,444,445,445,444,3001
|
|
20230714,112500,223924216,445,445,445,445,1
|
|
20230714,112400,223923771,444,444,444,444,0
|
|
20230714,112300,223923771,444,444,444,444,1500
|
|
20230714,112200,223257771,444,444,444,444,0
|
|
20230714,112100,223257771,444,445,445,444,4590
|
|
20230714,112000,221219808,445,445,445,445,1
|
|
20230714,111900,221219363,444,446,446,444,525
|
|
20230714,111800,220985769,446,445,446,445,145
|
|
20230714,111700,220921219,445,445,445,445,1937
|
|
20230714,111600,220059254,445,445,445,445,0
|
|
20230714,111500,220059254,445,445,445,445,40
|
|
20230714,111400,220041454,445,445,445,445,80
|
|
20230714,111300,220005854,445,445,445,445,0
|
|
20230714,111200,220005854,445,445,445,445,0
|
|
20230714,111100,220005854,445,445,445,445,3159
|
|
20230714,111000,218600099,445,445,445,445,1523
|
|
20230714,110900,217922364,445,445,445,445,2264
|
|
20230714,110800,216914884,445,445,445,445,1134
|
|
20230714,110700,216410254,446,446,446,446,518
|
|
20230714,110600,216179226,446,446,446,446,53
|
|
20230714,110500,216155588,445,446,446,445,1300
|
|
20230714,110400,215575793,447,447,447,447,0
|
|
20230714,110300,215575793,447,447,447,447,3
|
|
20230714,110200,215574452,447,447,447,447,0
|
|
20230714,110100,215574452,447,447,447,447,548
|
|
20230714,110000,215329496,447,446,447,446,19217
|
|
20230714,105900,206758713,446,446,446,446,0
|
|
20230714,105800,206758713,446,446,446,446,300
|
|
20230714,105700,206624913,445,445,445,445,1111
|
|
20230714,105600,206130518,445,445,445,445,0
|
|
20230714,105500,206130518,445,445,445,445,0
|
|
20230714,105400,206130518,445,445,445,445,1
|
|
20230714,105300,206130073,444,444,444,444,0
|
|
20230714,105200,206130073,444,444,444,444,0
|
|
20230714,105100,206130073,444,444,444,444,5
|
|
20230714,105000,206127853,444,444,444,444,0
|
|
20230714,104900,206127853,444,444,444,444,2127
|
|
20230714,104800,205183465,444,444,444,444,271
|
|
20230714,104700,205063141,445,445,445,445,0
|
|
20230714,104600,205063141,445,445,445,445,79
|
|
20230714,104500,205027986,445,445,445,445,540
|
|
20230714,104400,204787686,445,445,445,445,0
|
|
20230714,104300,204787686,445,445,445,445,940
|
|
20230714,104200,204369386,445,445,445,445,1025
|
|
20230714,104100,203913261,445,445,445,445,1
|
|
20230714,104000,203912816,445,445,445,445,0
|
|
20230714,103900,203912816,445,445,445,445,1
|
|
20230714,103800,203912371,444,444,444,444,400
|
|
20230714,103700,203734771,445,445,445,445,0
|
|
20230714,103600,203734771,445,445,445,445,7
|
|
20230714,103500,203731656,444,445,445,444,1911
|
|
20230714,103400,202883171,444,445,445,444,10
|
|
20230714,103300,202878730,444,445,445,444,316
|
|
20230714,103200,202738226,445,444,445,444,143
|
|
20230714,103100,202674684,444,444,444,444,5000
|
|
20230714,103000,200454684,444,443,444,443,5123
|
|
20230714,102900,198185194,443,442,443,442,15
|
|
20230714,102800,198178563,442,443,443,442,360
|
|
20230714,102700,198019143,443,443,443,443,303
|
|
20230714,102600,197884914,443,443,443,443,123
|
|
20230714,102500,197830425,444,444,444,444,0
|
|
20230714,102400,197830425,444,443,444,443,6
|
|
20230714,102300,197827766,443,443,443,443,1231
|
|
20230714,102200,197282433,443,444,444,443,115
|
|
20230714,102100,197231383,444,444,444,444,3
|
|
20230714,102000,197230051,444,442,444,442,2
|
|
20230714,101900,197229165,445,444,445,442,10
|
|
20230714,101800,197224731,442,442,445,442,118
|
|
20230714,101700,197172349,445,443,445,442,268
|
|
20230714,101600,197053831,444,444,444,444,981
|
|
20230714,101500,196618267,444,444,444,444,0
|
|
20230714,101400,196618267,444,443,444,442,93
|
|
20230714,101300,196577068,444,444,444,444,210
|
|
20230714,101200,196483828,444,444,444,443,3182
|
|
20230714,101100,195072620,444,444,444,444,29
|
|
20230714,101000,195059744,443,443,443,443,2350
|
|
20230714,100900,194018694,443,443,443,443,2298
|
|
20230714,100800,193000680,444,443,444,443,686
|
|
20230714,100700,192696781,443,443,444,443,2414
|
|
20230714,100600,191627177,444,444,444,444,52
|
|
20230714,100500,191604089,444,445,445,444,3106
|
|
20230714,100400,190225019,445,445,445,445,6
|
|
20230714,100300,190222349,445,445,445,445,154
|
|
20230714,100200,190153819,445,445,445,445,23
|
|
20230714,100100,190143584,443,443,443,443,0
|
|
20230714,100000,190143584,443,444,444,443,2924
|
|
20230714,095900,188845428,443,443,443,443,3623
|
|
20230714,095800,187240439,444,443,444,440,6242
|
|
20230714,095700,184487086,442,442,442,442,517
|
|
20230714,095600,184258572,442,441,444,441,953
|
|
20230714,095500,183837390,444,444,444,444,0
|
|
20230714,095400,183837390,444,444,444,444,0
|
|
20230714,095300,183837390,444,444,444,444,25
|
|
20230714,095200,183826290,444,444,444,444,444
|
|
20230714,095100,183629154,444,444,444,442,664
|
|
20230714,095000,183335660,444,443,444,442,4508
|
|
20230714,094900,181343121,444,444,444,444,75
|
|
20230714,094800,181309821,444,443,444,443,55
|
|
20230714,094700,181285436,444,441,444,440,3564
|
|
20230714,094600,179713979,441,441,441,441,222
|
|
20230714,094500,179616077,441,440,441,440,1445
|
|
20230714,094400,178980234,441,439,441,439,484
|
|
20230714,094300,178767590,441,440,441,438,71199
|
|
20230714,094200,147486910,439,442,442,439,49377
|
|
20230714,094100,125730848,443,442,445,442,753
|
|
20230714,094000,125397869,445,443,445,442,32383
|
|
20230714,093900,111052199,445,443,445,443,11
|
|
20230714,093800,111047310,445,445,445,443,2250
|
|
20230714,093700,110048082,445,445,445,445,26
|
|
20230714,093600,110036512,445,445,445,444,7
|
|
20230714,093500,110033398,445,445,445,444,111
|
|
20230714,093400,109984004,443,445,445,443,6284
|
|
20230714,093300,107196482,444,445,446,444,3343
|
|
20230714,093200,105712112,445,446,448,445,3077
|
|
20230714,093100,104341456,448,448,448,448,0
|
|
20230714,093000,104341456,448,447,448,447,505
|
|
20230714,092900,104115716,447,447,447,447,44
|
|
20230714,092800,104096048,445,448,448,445,2
|
|
20230714,092700,104095155,446,445,446,445,1163
|
|
20230714,092600,103576505,445,446,446,445,12122
|
|
20230714,092500,98180093,446,446,446,446,6354
|
|
20230714,092400,95346209,444,445,445,444,2004
|
|
20230714,092300,94455174,445,443,445,443,1605
|
|
20230714,092200,93744157,443,444,444,442,8279
|
|
20230714,092100,90076237,444,444,444,444,2
|
|
20230714,092000,90075349,444,444,444,443,44982
|
|
20230714,091900,70105095,444,445,445,444,17402
|
|
20230714,091800,62377603,445,445,445,444,1995
|
|
20230714,091700,61489855,445,444,446,443,2323
|
|
20230714,091600,60458567,444,446,446,444,8887
|
|
20230714,091500,56500074,446,448,448,446,3519
|
|
20230714,091400,54930400,448,446,448,446,600
|
|
20230714,091300,54662402,446,446,446,446,7
|
|
20230714,091200,54659280,446,446,446,445,2571
|
|
20230714,091100,53514965,446,449,449,445,30150
|
|
20230714,091000,40070627,449,449,449,449,3000
|
|
20230714,090900,38723627,450,453,453,448,3131
|
|
20230714,090800,37316911,453,448,453,448,10753
|
|
20230714,090700,32484522,448,448,448,447,10430
|
|
20230714,090600,27811902,448,450,450,448,3261
|
|
20230714,090500,26350929,448,449,453,448,794
|
|
20230714,090400,25993716,448,447,451,447,10654
|
|
20230714,090300,21231325,448,450,453,448,11068
|
|
20230714,090200,16267922,450,450,453,450,3983
|
|
20230714,090100,14475527,453,448,453,448,657
|
|
20230714,090000,14180076,448,450,450,448,31531
|