585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184200,381259578,439,439,439,439,4716
|
|
20230717,184100,381259578,439,439,439,439,0
|
|
20230717,184000,381259578,439,439,439,439,0
|
|
20230717,183900,381259578,439,439,439,439,0
|
|
20230717,183800,381259578,439,439,439,439,0
|
|
20230717,183700,381259578,439,439,439,439,0
|
|
20230717,183600,381259578,439,439,439,439,0
|
|
20230717,183500,381259578,439,439,439,439,0
|
|
20230717,183400,381259578,439,439,439,439,0
|
|
20230717,183300,381259578,439,439,439,439,0
|
|
20230717,183200,381259578,439,439,439,439,0
|
|
20230717,183100,381259578,439,439,439,439,0
|
|
20230717,183000,381259578,439,439,439,439,0
|
|
20230717,182900,381259578,439,439,439,439,0
|
|
20230717,182800,381259578,439,439,439,439,0
|
|
20230717,182700,381259578,439,439,439,439,0
|
|
20230717,182600,381259578,439,439,439,439,0
|
|
20230717,182500,381259578,439,439,439,439,0
|
|
20230717,182400,381259578,439,439,439,439,0
|
|
20230717,182300,381259578,439,439,439,439,0
|
|
20230717,182200,381259578,439,439,439,439,0
|
|
20230717,182100,381259578,439,439,439,439,0
|
|
20230717,182000,381259578,439,439,439,439,0
|
|
20230717,181900,381259578,439,439,439,439,0
|
|
20230717,181800,381259578,439,439,439,439,0
|
|
20230717,181700,381259578,439,439,439,439,0
|
|
20230717,181600,381259578,439,439,439,439,0
|
|
20230717,181500,381259578,439,439,439,439,0
|
|
20230717,181400,381259578,439,439,439,439,0
|
|
20230717,181300,381259578,439,439,439,439,0
|
|
20230717,181200,381259578,439,439,439,439,4716
|
|
20230717,181100,381259578,439,439,439,439,0
|
|
20230717,181000,381259578,439,439,439,439,0
|
|
20230717,180900,381259578,439,439,439,439,0
|
|
20230717,180800,381259578,439,439,439,439,0
|
|
20230717,180700,381259578,439,439,439,439,0
|
|
20230717,180600,381259578,439,439,439,439,0
|
|
20230717,180500,381259578,439,439,439,439,0
|
|
20230717,180400,381259578,439,439,439,439,0
|
|
20230717,180300,381259578,439,439,439,439,0
|
|
20230717,180200,381259578,439,439,439,439,0
|
|
20230717,180100,381259578,439,439,439,439,0
|
|
20230717,180000,381259578,439,439,439,439,0
|
|
20230717,175900,381259578,439,439,439,439,0
|
|
20230717,175800,381259578,439,439,439,439,0
|
|
20230717,175700,381259578,439,439,439,439,0
|
|
20230717,175600,381259578,439,439,439,439,0
|
|
20230717,175500,381259578,439,439,439,439,0
|
|
20230717,175400,381259578,439,439,439,439,0
|
|
20230717,175300,381259578,439,439,439,439,0
|
|
20230717,175200,381259578,439,439,439,439,0
|
|
20230717,175100,381259578,439,439,439,439,0
|
|
20230717,175000,381259578,439,439,439,439,0
|
|
20230717,174900,381259578,439,439,439,439,0
|
|
20230717,174800,381259578,439,439,439,439,0
|
|
20230717,174700,381259578,439,439,439,439,0
|
|
20230717,174600,381259578,439,439,439,439,0
|
|
20230717,174500,381259578,439,439,439,439,0
|
|
20230717,174400,381259578,439,439,439,439,0
|
|
20230717,174300,381259578,439,439,439,439,0
|
|
20230717,174200,381259578,439,439,439,439,4716
|
|
20230717,174100,381259578,439,439,439,439,0
|
|
20230717,174000,381259578,439,439,439,439,0
|
|
20230717,173900,381259578,439,439,439,439,0
|
|
20230717,173800,381259578,439,439,439,439,0
|
|
20230717,173700,381259578,439,439,439,439,0
|
|
20230717,173600,381259578,439,439,439,439,0
|
|
20230717,173500,381259578,439,439,439,439,0
|
|
20230717,173400,381259578,439,439,439,439,0
|
|
20230717,173300,381259578,439,439,439,439,0
|
|
20230717,173200,381259578,439,439,439,439,0
|
|
20230717,173100,381259578,439,439,439,439,0
|
|
20230717,173000,381259578,439,439,439,439,0
|
|
20230717,172900,381259578,439,439,439,439,0
|
|
20230717,172800,381259578,439,439,439,439,0
|
|
20230717,172700,381259578,439,439,439,439,0
|
|
20230717,172600,381259578,439,439,439,439,0
|
|
20230717,172500,381259578,439,439,439,439,0
|
|
20230717,172400,381259578,439,439,439,439,0
|
|
20230717,172300,381259578,439,439,439,439,0
|
|
20230717,172200,381259578,439,439,439,439,0
|
|
20230717,172100,381259578,439,439,439,439,0
|
|
20230717,172000,381259578,439,439,439,439,0
|
|
20230717,171900,381259578,439,439,439,439,0
|
|
20230717,171800,381259578,439,439,439,439,0
|
|
20230717,171700,381259578,439,439,439,439,0
|
|
20230717,171600,381259578,439,439,439,439,0
|
|
20230717,171500,381259578,439,439,439,439,0
|
|
20230717,171400,381259578,439,439,439,439,0
|
|
20230717,171300,381259578,439,439,439,439,0
|
|
20230717,171200,381259578,439,439,439,439,4716
|
|
20230717,171100,381259578,439,439,439,439,0
|
|
20230717,171000,381259578,439,439,439,439,0
|
|
20230717,170900,381259578,439,439,439,439,0
|
|
20230717,170800,381259578,439,439,439,439,0
|
|
20230717,170700,381259578,439,439,439,439,0
|
|
20230717,170600,381259578,439,439,439,439,0
|
|
20230717,170500,381259578,439,439,439,439,0
|
|
20230717,170400,381259578,439,439,439,439,0
|
|
20230717,170300,381259578,439,439,439,439,0
|
|
20230717,170200,381259578,439,439,439,439,0
|
|
20230717,170100,381259578,439,439,439,439,0
|
|
20230717,170000,381259578,439,439,439,439,0
|
|
20230717,165900,381259578,439,439,439,439,0
|
|
20230717,165800,381259578,439,439,439,439,0
|
|
20230717,165700,381259578,439,439,439,439,0
|
|
20230717,165600,381259578,439,439,439,439,0
|
|
20230717,165500,381259578,439,439,439,439,0
|
|
20230717,165400,381259578,439,439,439,439,0
|
|
20230717,165300,381259578,439,439,439,439,0
|
|
20230717,165200,381259578,439,439,439,439,0
|
|
20230717,165100,381259578,439,439,439,439,0
|
|
20230717,165000,381259578,439,439,439,439,0
|
|
20230717,164900,381259578,439,439,439,439,0
|
|
20230717,164800,381259578,439,439,439,439,0
|
|
20230717,164700,381259578,439,439,439,439,0
|
|
20230717,164600,381259578,439,439,439,439,0
|
|
20230717,164500,381259578,439,439,439,439,0
|
|
20230717,164400,381259578,439,439,439,439,0
|
|
20230717,164300,381259578,439,439,439,439,0
|
|
20230717,164200,381259578,439,439,439,439,4716
|
|
20230717,164100,381259578,439,439,439,439,0
|
|
20230717,164000,381259578,439,439,439,439,0
|
|
20230717,163900,381259578,439,439,439,439,0
|
|
20230717,163800,381259578,439,439,439,439,0
|
|
20230717,163700,381259578,439,439,439,439,0
|
|
20230717,163600,381259578,439,439,439,439,0
|
|
20230717,163500,381259578,439,439,439,439,0
|
|
20230717,163400,381259578,439,439,439,439,0
|
|
20230717,163300,381259578,439,439,439,439,0
|
|
20230717,163200,381259578,439,439,439,439,0
|
|
20230717,163100,381259578,439,439,439,439,0
|
|
20230717,163000,381259578,439,439,439,439,0
|
|
20230717,162900,381259578,439,439,439,439,0
|
|
20230717,162800,381259578,439,439,439,439,0
|
|
20230717,162700,381259578,439,439,439,439,0
|
|
20230717,162600,381259578,439,439,439,439,0
|
|
20230717,162500,381259578,439,439,439,439,0
|
|
20230717,162400,381259578,439,439,439,439,0
|
|
20230717,162300,381259578,439,439,439,439,0
|
|
20230717,162200,381259578,439,439,439,439,0
|
|
20230717,162100,381259578,439,439,439,439,0
|
|
20230717,162000,381259578,439,439,439,439,0
|
|
20230717,161900,381259578,439,439,439,439,0
|
|
20230717,161800,381259578,439,439,439,439,0
|
|
20230717,161700,381259578,439,439,439,439,0
|
|
20230717,161600,381259578,439,439,439,439,0
|
|
20230717,161500,381259578,439,439,439,439,0
|
|
20230717,161400,381259578,439,439,439,439,0
|
|
20230717,161300,381259578,439,439,439,439,0
|
|
20230717,161200,381259578,439,439,439,439,4716
|
|
20230717,161100,381259578,439,439,439,439,0
|
|
20230717,161000,381259578,439,439,439,439,0
|
|
20230717,160900,381259578,439,439,439,439,0
|
|
20230717,160800,381259578,439,439,439,439,0
|
|
20230717,160700,381259578,439,439,439,439,0
|
|
20230717,160600,381259578,439,439,439,439,0
|
|
20230717,160500,381259578,439,439,439,439,0
|
|
20230717,160400,381259578,439,439,439,439,0
|
|
20230717,160300,381259578,439,439,439,439,0
|
|
20230717,160200,381259578,439,439,439,439,0
|
|
20230717,160100,381259578,439,439,439,439,0
|
|
20230717,160000,381259578,439,439,439,439,0
|
|
20230717,155900,381259578,439,439,439,439,0
|
|
20230717,155800,381259578,439,439,439,439,0
|
|
20230717,155700,381259578,439,439,439,439,0
|
|
20230717,155600,381259578,439,439,439,439,0
|
|
20230717,155500,381259578,439,439,439,439,0
|
|
20230717,155400,381259578,439,439,439,439,0
|
|
20230717,155300,381259578,439,439,439,439,0
|
|
20230717,155200,381259578,439,439,439,439,0
|
|
20230717,155100,381259578,439,439,439,439,0
|
|
20230717,155000,381259578,439,439,439,439,0
|
|
20230717,154900,381259578,439,439,439,439,0
|
|
20230717,154800,381259578,439,439,439,439,0
|
|
20230717,154700,381259578,439,439,439,439,0
|
|
20230717,154600,381259578,439,439,439,439,0
|
|
20230717,154500,381259578,439,439,439,439,0
|
|
20230717,154400,381259578,439,439,439,439,0
|
|
20230717,154300,381259578,439,439,439,439,0
|
|
20230717,154200,381259578,439,439,439,439,4716
|
|
20230717,154100,381259578,439,439,439,439,0
|
|
20230717,154000,381259578,439,439,439,439,0
|
|
20230717,153900,381259578,439,439,439,439,0
|
|
20230717,153800,381259578,439,439,439,439,0
|
|
20230717,153700,381259578,439,439,439,439,0
|
|
20230717,153600,381259578,439,439,439,439,0
|
|
20230717,153500,381259578,439,439,439,439,0
|
|
20230717,153400,381259578,439,439,439,439,0
|
|
20230717,153300,381259578,439,439,439,439,0
|
|
20230717,153200,381259578,439,439,439,439,0
|
|
20230717,153100,381259578,439,439,439,439,0
|
|
20230717,153000,381259578,439,439,439,439,4716
|
|
20230717,152900,379189254,439,439,439,439,0
|
|
20230717,152800,379189254,439,439,439,439,0
|
|
20230717,152700,379189254,439,439,439,439,0
|
|
20230717,152600,379189254,439,439,439,439,0
|
|
20230717,152500,379189254,439,439,439,439,0
|
|
20230717,152400,379189254,439,439,439,439,0
|
|
20230717,152300,379189254,439,439,439,439,0
|
|
20230717,152200,379189254,439,439,439,439,0
|
|
20230717,152100,379189254,439,439,439,439,0
|
|
20230717,152000,379189254,439,439,439,439,0
|
|
20230717,151900,379189254,439,438,439,438,1727
|
|
20230717,151800,378432827,438,439,439,438,1128
|
|
20230717,151700,377938635,439,439,439,439,100
|
|
20230717,151600,377894735,439,440,440,439,2164
|
|
20230717,151500,376944738,441,441,441,441,41
|
|
20230717,151400,376926657,441,441,441,441,57
|
|
20230717,151300,376901520,438,438,438,438,3916
|
|
20230717,151200,375186312,439,439,439,439,267
|
|
20230717,151100,375069099,439,440,441,439,17883
|
|
20230717,151000,367203356,440,440,440,440,0
|
|
20230717,150900,367203356,440,440,440,440,1
|
|
20230717,150800,367202916,439,439,439,439,1645
|
|
20230717,150700,366480761,440,440,440,440,0
|
|
20230717,150600,366480761,440,439,440,439,701
|
|
20230717,150500,366172322,440,440,440,440,175
|
|
20230717,150400,366095322,440,440,440,440,25
|
|
20230717,150300,366084322,440,440,440,440,56
|
|
20230717,150200,366059682,440,440,440,440,21
|
|
20230717,150100,366050442,440,439,440,439,8
|
|
20230717,150000,366046929,440,440,440,439,3101
|
|
20230717,145900,364685489,440,439,440,439,689
|
|
20230717,145800,364382918,440,440,440,440,50
|
|
20230717,145700,364360918,440,440,440,440,132
|
|
20230717,145600,364302838,440,440,440,440,3110
|
|
20230717,145500,362934438,440,441,441,440,32645
|
|
20230717,145400,348570635,440,440,440,440,0
|
|
20230717,145300,348570635,440,440,440,440,0
|
|
20230717,145200,348570635,440,440,440,440,6
|
|
20230717,145100,348567995,442,442,442,442,0
|
|
20230717,145000,348567995,442,442,442,442,0
|
|
20230717,144900,348567995,442,440,442,440,118
|
|
20230717,144800,348516040,442,442,442,442,23
|
|
20230717,144700,348505874,441,441,441,441,24
|
|
20230717,144600,348495290,441,441,441,441,2
|
|
20230717,144500,348494408,441,441,441,441,20
|
|
20230717,144400,348485588,441,441,441,441,1
|
|
20230717,144300,348485147,441,441,441,441,157
|
|
20230717,144200,348415910,441,441,441,441,1
|
|
20230717,144100,348415469,441,441,441,441,0
|
|
20230717,144000,348415469,441,442,442,441,28
|
|
20230717,143900,348403094,442,442,442,442,0
|
|
20230717,143800,348403094,442,442,442,442,10
|
|
20230717,143700,348398674,442,442,442,442,0
|
|
20230717,143600,348398674,442,442,442,442,0
|
|
20230717,143500,348398674,442,442,442,442,0
|
|
20230717,143400,348398674,442,442,442,442,0
|
|
20230717,143300,348398674,442,442,442,442,0
|
|
20230717,143200,348398674,442,440,442,440,503
|
|
20230717,143100,348177348,440,442,442,440,1063
|
|
20230717,143000,347709502,442,442,442,442,200
|
|
20230717,142900,347621102,442,442,442,442,0
|
|
20230717,142800,347621102,442,442,442,442,0
|
|
20230717,142700,347621102,442,442,442,442,0
|
|
20230717,142600,347621102,442,442,442,442,0
|
|
20230717,142500,347621102,442,442,442,442,1
|
|
20230717,142400,347620660,440,441,441,440,7538
|
|
20230717,142300,344303170,442,442,442,442,31
|
|
20230717,142200,344289468,441,441,441,441,261
|
|
20230717,142100,344174367,438,438,438,438,0
|
|
20230717,142000,344174367,438,438,438,438,0
|
|
20230717,141900,344174367,438,438,438,438,0
|
|
20230717,141800,344174367,438,439,439,438,9088
|
|
20230717,141700,340188483,440,440,440,440,2322
|
|
20230717,141600,339166803,442,440,442,439,511
|
|
20230717,141500,338942440,440,440,440,440,1623
|
|
20230717,141400,338228320,441,441,441,441,1000
|
|
20230717,141300,337787320,441,441,441,441,491
|
|
20230717,141200,337570789,442,442,442,442,4
|
|
20230717,141100,337569021,442,440,442,439,11588
|
|
20230717,141000,332474557,441,441,441,441,30
|
|
20230717,140900,332461327,441,441,441,441,1000
|
|
20230717,140800,332020327,442,442,442,442,0
|
|
20230717,140700,332020327,442,442,442,442,0
|
|
20230717,140600,332020327,442,442,442,442,0
|
|
20230717,140500,332020327,442,442,442,442,0
|
|
20230717,140400,332020327,442,442,442,442,100
|
|
20230717,140300,331976127,442,442,442,442,73
|
|
20230717,140200,331943861,442,442,442,442,3820
|
|
20230717,140100,330255421,442,442,442,442,4468
|
|
20230717,140000,328280565,443,443,443,443,69
|
|
20230717,135900,328249998,443,443,443,443,3
|
|
20230717,135800,328248669,443,442,443,442,1001
|
|
20230717,135700,327806226,443,443,443,443,109
|
|
20230717,135600,327757939,444,444,444,444,0
|
|
20230717,135500,327757939,444,444,444,444,1
|
|
20230717,135400,327757495,443,444,444,443,19434
|
|
20230717,135300,319131703,444,444,444,444,4
|
|
20230717,135200,319129927,444,444,444,444,5000
|
|
20230717,135100,316909927,444,444,444,444,0
|
|
20230717,135000,316909927,444,444,444,443,1793
|
|
20230717,134900,316114835,443,443,443,443,1915
|
|
20230717,134800,315266490,444,443,444,443,1001
|
|
20230717,134700,314823046,444,444,444,444,13
|
|
20230717,134600,314817274,444,444,444,444,90
|
|
20230717,134500,314777314,444,444,444,444,46
|
|
20230717,134400,314756890,443,442,443,442,2780
|
|
20230717,134300,313527650,441,441,441,441,0
|
|
20230717,134200,313527650,441,441,442,441,12481
|
|
20230717,134100,308022724,441,441,441,441,500
|
|
20230717,134000,307802224,441,441,441,441,40
|
|
20230717,133900,307784584,442,442,442,442,127
|
|
20230717,133800,307728450,442,442,442,442,51
|
|
20230717,133700,307705908,441,441,441,441,0
|
|
20230717,133600,307705908,441,441,441,441,10
|
|
20230717,133500,307701498,441,441,441,441,0
|
|
20230717,133400,307701498,441,441,441,441,0
|
|
20230717,133300,307701498,441,441,441,441,44
|
|
20230717,133200,307682094,441,441,441,441,10
|
|
20230717,133100,307677684,442,442,442,442,50
|
|
20230717,133000,307655584,441,441,441,441,206
|
|
20230717,132900,307564738,441,443,443,441,24
|
|
20230717,132800,307554126,442,442,442,442,783
|
|
20230717,132700,307208040,442,442,442,442,0
|
|
20230717,132600,307208040,442,441,442,441,122
|
|
20230717,132500,307154118,442,442,442,442,520
|
|
20230717,132400,306924278,442,442,442,442,480
|
|
20230717,132300,306712118,442,442,442,442,500
|
|
20230717,132200,306491118,442,441,442,441,2
|
|
20230717,132100,306490235,443,443,443,443,0
|
|
20230717,132000,306490235,443,443,443,443,36
|
|
20230717,131900,306474287,443,441,443,440,4022
|
|
20230717,131800,304700858,441,441,441,441,453
|
|
20230717,131700,304501085,443,443,443,443,0
|
|
20230717,131600,304501085,443,442,443,441,112
|
|
20230717,131500,304451686,443,443,443,443,2083
|
|
20230717,131400,303528917,443,443,443,443,100
|
|
20230717,131300,303484617,443,443,443,443,200
|
|
20230717,131200,303396017,443,443,443,443,1
|
|
20230717,131100,303395574,442,442,442,442,0
|
|
20230717,131000,303395574,442,442,442,440,10202
|
|
20230717,130900,298903219,442,442,442,442,0
|
|
20230717,130800,298903219,442,443,443,442,100
|
|
20230717,130700,298859011,444,444,444,444,218
|
|
20230717,130600,298762219,444,443,444,443,2205
|
|
20230717,130500,297784114,444,444,444,444,6711
|
|
20230717,130400,294804430,444,443,444,443,2254
|
|
20230717,130300,293805898,443,442,443,442,997
|
|
20230717,130200,293365222,442,441,442,441,173
|
|
20230717,130100,293288924,441,442,442,441,1198
|
|
20230717,130000,292760605,442,443,443,442,852
|
|
20230717,125900,292383971,442,442,442,442,124
|
|
20230717,125800,292329163,442,442,442,442,1000
|
|
20230717,125700,291887163,443,443,443,443,933
|
|
20230717,125600,291473844,443,443,443,443,505
|
|
20230717,125500,291250129,444,444,444,443,1521
|
|
20230717,125400,290575900,444,444,444,444,409
|
|
20230717,125300,290394304,444,443,444,443,10023
|
|
20230717,125200,285948970,443,439,443,439,37952
|
|
20230717,125100,269238425,439,440,440,439,975
|
|
20230717,125000,268810395,440,439,440,439,192
|
|
20230717,124900,268726065,438,438,438,438,0
|
|
20230717,124800,268726065,438,438,440,438,1148
|
|
20230717,124700,268222241,439,439,439,439,0
|
|
20230717,124600,268222241,439,438,439,438,37489
|
|
20230717,124500,251800933,437,437,437,437,278
|
|
20230717,124400,251679447,437,437,437,437,44
|
|
20230717,124300,251660219,437,437,437,437,0
|
|
20230717,124200,251660219,437,437,437,437,2294
|
|
20230717,124100,250657741,437,437,437,437,0
|
|
20230717,124000,250657741,437,437,437,437,0
|
|
20230717,123900,250657741,437,437,437,437,500
|
|
20230717,123800,250439241,437,435,437,435,13558
|
|
20230717,123700,244515395,435,435,435,435,0
|
|
20230717,123600,244515395,435,436,436,435,2
|
|
20230717,123500,244514524,435,436,436,435,2540
|
|
20230717,123400,243408084,436,436,436,436,201
|
|
20230717,123300,243320448,437,437,437,437,23
|
|
20230717,123200,243310397,436,437,437,436,23
|
|
20230717,123100,243300367,437,436,437,435,125
|
|
20230717,123000,243245985,435,435,435,435,0
|
|
20230717,122900,243245985,435,437,437,435,4667
|
|
20230717,122800,241214951,437,435,437,433,9301
|
|
20230717,122700,237180827,435,435,437,435,781
|
|
20230717,122600,236841090,435,437,437,435,1366
|
|
20230717,122500,236245518,437,437,437,437,0
|
|
20230717,122400,236245518,437,437,437,437,9289
|
|
20230717,122300,232186225,437,435,437,435,1968
|
|
20230717,122200,231328196,436,436,436,436,0
|
|
20230717,122100,231328196,436,436,436,436,0
|
|
20230717,122000,231328196,436,436,436,436,0
|
|
20230717,121900,231328196,436,436,436,436,1173
|
|
20230717,121800,230816768,436,436,436,436,5
|
|
20230717,121700,230814588,437,436,437,436,4098
|
|
20230717,121600,229027859,436,436,436,436,19
|
|
20230717,121500,229019575,436,436,436,436,71
|
|
20230717,121400,228988619,436,436,436,436,111
|
|
20230717,121300,228940223,435,436,436,435,4
|
|
20230717,121200,228938480,436,436,436,436,4
|
|
20230717,121100,228936736,435,435,435,435,0
|
|
20230717,121000,228936736,435,436,436,435,19500
|
|
20230717,120900,220453136,437,437,437,437,3
|
|
20230717,120800,220451825,437,437,437,437,8
|
|
20230717,120700,220448329,437,437,437,437,2785
|
|
20230717,120600,219231284,438,438,438,438,0
|
|
20230717,120500,219231284,438,438,438,438,1
|
|
20230717,120400,219230846,437,437,437,437,117
|
|
20230717,120300,219179717,437,437,437,437,3600
|
|
20230717,120200,217606517,438,438,438,438,0
|
|
20230717,120100,217606517,438,438,438,438,0
|
|
20230717,120000,217606517,438,438,438,438,9433
|
|
20230717,115900,213474863,438,438,438,438,1
|
|
20230717,115800,213474425,437,437,437,437,0
|
|
20230717,115700,213474425,437,437,437,437,2
|
|
20230717,115600,213473551,437,437,437,437,0
|
|
20230717,115500,213473551,437,437,437,437,200
|
|
20230717,115400,213386151,438,438,438,438,10001
|
|
20230717,115300,209005713,438,438,438,438,10000
|
|
20230717,115200,204625713,438,438,438,438,13
|
|
20230717,115100,204620019,438,438,438,438,10344
|
|
20230717,115000,200089347,438,438,438,438,14
|
|
20230717,114900,200083215,438,438,438,438,293
|
|
20230717,114800,199954881,438,438,438,438,601
|
|
20230717,114700,199691643,438,437,438,437,4400
|
|
20230717,114600,197766443,438,437,438,437,705
|
|
20230717,114500,197457708,437,438,438,437,1552
|
|
20230717,114400,196778935,437,437,437,437,132
|
|
20230717,114300,196721251,437,438,438,437,771
|
|
20230717,114200,196384323,437,437,437,437,0
|
|
20230717,114100,196384323,437,437,437,437,0
|
|
20230717,114000,196384323,437,438,438,437,2000
|
|
20230717,113900,195509579,438,438,438,438,0
|
|
20230717,113800,195509579,438,438,438,438,0
|
|
20230717,113700,195509579,438,439,439,438,4
|
|
20230717,113600,195507826,439,439,439,439,0
|
|
20230717,113500,195507826,439,439,439,439,2
|
|
20230717,113400,195506948,439,439,439,439,1
|
|
20230717,113300,195506509,437,437,437,437,0
|
|
20230717,113200,195506509,437,438,438,437,10
|
|
20230717,113100,195502137,440,440,440,440,0
|
|
20230717,113000,195502137,440,439,440,439,9
|
|
20230717,112900,195498179,440,440,440,440,0
|
|
20230717,112800,195498179,440,440,440,440,39
|
|
20230717,112700,195481019,440,437,440,437,2
|
|
20230717,112600,195480142,440,440,440,440,0
|
|
20230717,112500,195480142,440,437,440,437,17509
|
|
20230717,112400,187792770,437,437,437,437,2
|
|
20230717,112300,187791896,437,437,437,437,1
|
|
20230717,112200,187791459,436,438,438,436,437
|
|
20230717,112100,187600925,438,438,438,438,3
|
|
20230717,112000,187599611,438,438,438,438,10
|
|
20230717,111900,187595231,438,437,438,437,3
|
|
20230717,111800,187593919,438,438,438,437,88
|
|
20230717,111700,187555402,438,438,438,438,0
|
|
20230717,111600,187555402,438,438,438,438,94
|
|
20230717,111500,187514230,438,438,438,438,3
|
|
20230717,111400,187512916,437,436,437,436,21022
|
|
20230717,111300,178345572,435,435,436,435,3005
|
|
20230717,111200,177038392,436,436,436,436,0
|
|
20230717,111100,177038392,436,436,436,436,40
|
|
20230717,111000,177020952,436,436,436,436,38
|
|
20230717,110900,177004384,435,436,436,435,4560
|
|
20230717,110800,175017052,436,436,436,436,67
|
|
20230717,110700,174987840,436,436,436,436,0
|
|
20230717,110600,174987840,436,435,436,435,11
|
|
20230717,110500,174983054,435,435,435,435,987
|
|
20230717,110400,174553709,435,435,436,435,1004
|
|
20230717,110300,174116968,435,435,435,435,0
|
|
20230717,110200,174116968,435,435,435,435,606
|
|
20230717,110100,173853358,436,435,436,435,12
|
|
20230717,110000,173848134,436,435,436,435,43
|
|
20230717,105900,173829427,436,435,436,435,999
|
|
20230717,105800,173393879,436,434,436,434,201
|
|
20230717,105700,173306643,436,435,436,435,254
|
|
20230717,105600,173196152,435,437,437,435,160
|
|
20230717,105500,173126532,437,435,437,435,3314
|
|
20230717,105400,171684439,436,436,436,436,0
|
|
20230717,105300,171684439,436,436,436,436,42
|
|
20230717,105200,171666127,437,435,437,435,12
|
|
20230717,105100,171660885,436,437,437,436,1147
|
|
20230717,105000,171160791,436,436,436,436,52
|
|
20230717,104900,171138119,437,437,437,437,50
|
|
20230717,104800,171116269,437,437,437,437,2
|
|
20230717,104700,171115395,436,437,437,436,130
|
|
20230717,104600,171058615,437,437,437,437,0
|
|
20230717,104500,171058615,437,436,437,436,119
|
|
20230717,104400,171006630,437,437,438,437,1326
|
|
20230717,104300,170427100,438,438,438,438,3
|
|
20230717,104200,170425786,438,438,438,438,55
|
|
20230717,104100,170401696,438,436,438,435,951
|
|
20230717,104000,169987812,436,436,436,436,80
|
|
20230717,103900,169952932,436,436,436,436,5200
|
|
20230717,103800,167685732,436,436,436,436,10
|
|
20230717,103700,167681372,437,437,437,437,501
|
|
20230717,103600,167462435,436,436,436,436,0
|
|
20230717,103500,167462435,436,435,436,435,7221
|
|
20230717,103400,164320435,435,436,436,435,1204
|
|
20230717,103300,163796691,436,437,438,436,965
|
|
20230717,103200,163375811,438,438,438,438,1200
|
|
20230717,103100,162850211,439,439,439,439,0
|
|
20230717,103000,162850211,439,439,439,439,263
|
|
20230717,102900,162734754,439,439,439,439,2
|
|
20230717,102800,162733876,438,438,438,438,1000
|
|
20230717,102700,162295876,439,439,439,439,1712
|
|
20230717,102600,161544308,439,439,439,439,5000
|
|
20230717,102500,159349308,439,439,439,439,2488
|
|
20230717,102400,158257076,439,439,439,439,3
|
|
20230717,102300,158255759,439,438,439,438,1504
|
|
20230717,102200,157597003,438,438,438,438,90
|
|
20230717,102100,157557583,438,438,438,438,746
|
|
20230717,102000,157230835,438,438,438,438,2556
|
|
20230717,101900,156111307,438,438,439,438,686
|
|
20230717,101800,155810819,438,437,438,437,5476
|
|
20230717,101700,153417373,436,436,436,436,267
|
|
20230717,101600,153300961,436,436,436,436,0
|
|
20230717,101500,153300961,436,435,436,435,8911
|
|
20230717,101400,149423436,433,435,435,433,1001
|
|
20230717,101300,148989554,435,435,435,434,46
|
|
20230717,101200,148969545,435,434,435,434,11
|
|
20230717,101100,148964765,434,434,434,434,2000
|
|
20230717,101000,148096765,434,434,434,434,5621
|
|
20230717,100900,145657251,434,434,434,434,1
|
|
20230717,100800,145656817,432,432,432,432,501
|
|
20230717,100700,145440385,432,432,432,432,0
|
|
20230717,100600,145440385,432,433,433,432,4686
|
|
20230717,100500,143413933,433,433,433,433,1
|
|
20230717,100400,143413500,432,432,432,432,6
|
|
20230717,100300,143410908,434,434,434,434,500
|
|
20230717,100200,143193908,434,434,434,434,0
|
|
20230717,100100,143193908,434,434,434,434,0
|
|
20230717,100000,143193908,434,433,434,432,2477
|
|
20230717,095900,142123805,432,432,432,432,0
|
|
20230717,095800,142123805,432,433,433,432,2076
|
|
20230717,095700,141225097,434,434,435,434,102
|
|
20230717,095600,141180779,434,434,434,434,10211
|
|
20230717,095500,136749205,435,435,435,435,10
|
|
20230717,095400,136744855,434,435,435,434,631
|
|
20230717,095300,136470999,434,434,434,434,3012
|
|
20230717,095200,135163791,434,435,435,434,1201
|
|
20230717,095100,134642076,434,434,434,434,17600
|
|
20230717,095000,127003676,434,433,434,432,7288
|
|
20230717,094900,123847972,433,433,433,431,10804
|
|
20230717,094800,119175523,433,432,433,432,4161
|
|
20230717,094700,117377970,431,428,431,428,28409
|
|
20230717,094600,105192301,428,428,428,426,7876
|
|
20230717,094500,101823219,428,428,428,427,5059
|
|
20230717,094400,99658967,427,428,428,427,650
|
|
20230717,094300,99380896,428,428,428,427,1748
|
|
20230717,094200,98633174,428,426,428,426,1228
|
|
20230717,094100,98109620,428,428,428,426,476
|
|
20230717,094000,97906744,428,428,428,428,7
|
|
20230717,093900,97903748,428,428,428,428,0
|
|
20230717,093800,97903748,428,429,429,428,17
|
|
20230717,093700,97896461,429,429,429,426,6256
|
|
20230717,093600,95230643,429,429,429,429,115
|
|
20230717,093500,95181308,429,429,429,426,217
|
|
20230717,093400,95088793,426,427,427,426,24157
|
|
20230717,093300,84788519,426,428,428,426,3826
|
|
20230717,093200,83156248,429,429,429,429,1043
|
|
20230717,093100,82708801,429,429,430,428,1026
|
|
20230717,093000,82268646,430,430,430,427,149
|
|
20230717,092900,82205012,427,430,430,427,431
|
|
20230717,092800,82020894,430,428,430,428,23656
|
|
20230717,092700,71896105,430,428,430,428,1738
|
|
20230717,092600,71152239,429,430,430,429,643
|
|
20230717,092500,70876337,430,429,430,427,9116
|
|
20230717,092400,66971688,430,430,430,430,25
|
|
20230717,092300,66960938,430,430,430,430,0
|
|
20230717,092200,66960938,430,430,430,430,1020
|
|
20230717,092100,66522338,430,430,430,430,120
|
|
20230717,092000,66470738,431,431,431,428,603
|
|
20230717,091900,66211295,428,430,431,428,923
|
|
20230717,091800,65814952,428,428,428,428,1019
|
|
20230717,091700,65378820,428,428,428,428,5616
|
|
20230717,091600,62975172,429,429,431,428,5648
|
|
20230717,091500,60557611,429,430,430,429,4493
|
|
20230717,091400,58629735,431,430,431,430,1133
|
|
20230717,091300,58142544,431,431,431,431,17
|
|
20230717,091200,58135217,430,429,431,428,1370
|
|
20230717,091100,57545527,428,431,432,428,9743
|
|
20230717,091000,53364558,431,431,431,429,388
|
|
20230717,090900,53197558,431,431,431,429,61
|
|
20230717,090800,53171333,429,426,429,426,6369
|
|
20230717,090700,50446559,426,427,427,425,1975
|
|
20230717,090600,49606918,427,425,427,424,6262
|
|
20230717,090500,46941574,427,427,427,425,8489
|
|
20230717,090400,43326867,431,427,434,425,11381
|
|
20230717,090300,38470429,434,432,434,423,22232
|
|
20230717,090200,28954801,432,434,437,430,32617
|
|
20230717,090100,14786375,434,437,437,431,15253
|
|
20230717,090000,8158098,438,438,440,438,18622
|