621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191800,431300179,454,454,454,454,8193
|
|
20230705,191700,431300179,454,454,454,454,0
|
|
20230705,191600,431300179,454,454,454,454,0
|
|
20230705,191500,431300179,454,454,454,454,0
|
|
20230705,191400,431300179,454,454,454,454,0
|
|
20230705,191300,431300179,454,454,454,454,0
|
|
20230705,191200,431300179,454,454,454,454,0
|
|
20230705,191100,431300179,454,454,454,454,0
|
|
20230705,191000,431300179,454,454,454,454,0
|
|
20230705,190900,431300179,454,454,454,454,0
|
|
20230705,190800,431300179,454,454,454,454,0
|
|
20230705,190700,431300179,454,454,454,454,0
|
|
20230705,190600,431300179,454,454,454,454,0
|
|
20230705,190500,431300179,454,454,454,454,0
|
|
20230705,190400,431300179,454,454,454,454,0
|
|
20230705,190300,431300179,454,454,454,454,0
|
|
20230705,190200,431300179,454,454,454,454,0
|
|
20230705,190100,431300179,454,454,454,454,0
|
|
20230705,190000,431300179,454,454,454,454,0
|
|
20230705,185900,431300179,454,454,454,454,0
|
|
20230705,185800,431300179,454,454,454,454,0
|
|
20230705,185700,431300179,454,454,454,454,0
|
|
20230705,185600,431300179,454,454,454,454,0
|
|
20230705,185500,431300179,454,454,454,454,0
|
|
20230705,185400,431300179,454,454,454,454,0
|
|
20230705,185300,431300179,454,454,454,454,0
|
|
20230705,185200,431300179,454,454,454,454,0
|
|
20230705,185100,431300179,454,454,454,454,0
|
|
20230705,185000,431300179,454,454,454,454,0
|
|
20230705,184900,431300179,454,454,454,454,0
|
|
20230705,184800,431300179,454,454,454,454,8193
|
|
20230705,184700,431300179,454,454,454,454,0
|
|
20230705,184600,431300179,454,454,454,454,0
|
|
20230705,184500,431300179,454,454,454,454,0
|
|
20230705,184400,431300179,454,454,454,454,0
|
|
20230705,184300,431300179,454,454,454,454,0
|
|
20230705,184200,431300179,454,454,454,454,0
|
|
20230705,184100,431300179,454,454,454,454,0
|
|
20230705,184000,431300179,454,454,454,454,0
|
|
20230705,183900,431300179,454,454,454,454,0
|
|
20230705,183800,431300179,454,454,454,454,0
|
|
20230705,183700,431300179,454,454,454,454,0
|
|
20230705,183600,431300179,454,454,454,454,0
|
|
20230705,183500,431300179,454,454,454,454,0
|
|
20230705,183400,431300179,454,454,454,454,0
|
|
20230705,183300,431300179,454,454,454,454,0
|
|
20230705,183200,431300179,454,454,454,454,0
|
|
20230705,183100,431300179,454,454,454,454,0
|
|
20230705,183000,431300179,454,454,454,454,0
|
|
20230705,182900,431300179,454,454,454,454,0
|
|
20230705,182800,431300179,454,454,454,454,0
|
|
20230705,182700,431300179,454,454,454,454,0
|
|
20230705,182600,431300179,454,454,454,454,0
|
|
20230705,182500,431300179,454,454,454,454,0
|
|
20230705,182400,431300179,454,454,454,454,0
|
|
20230705,182300,431300179,454,454,454,454,0
|
|
20230705,182200,431300179,454,454,454,454,0
|
|
20230705,182100,431300179,454,454,454,454,0
|
|
20230705,182000,431300179,454,454,454,454,0
|
|
20230705,181900,431300179,454,454,454,454,0
|
|
20230705,181800,431300179,454,454,454,454,8193
|
|
20230705,181700,431300179,454,454,454,454,0
|
|
20230705,181600,431300179,454,454,454,454,0
|
|
20230705,181500,431300179,454,454,454,454,0
|
|
20230705,181400,431300179,454,454,454,454,0
|
|
20230705,181300,431300179,454,454,454,454,0
|
|
20230705,181200,431300179,454,454,454,454,0
|
|
20230705,181100,431300179,454,454,454,454,0
|
|
20230705,181000,431300179,454,454,454,454,0
|
|
20230705,180900,431300179,454,454,454,454,0
|
|
20230705,180800,431300179,454,454,454,454,0
|
|
20230705,180700,431300179,454,454,454,454,0
|
|
20230705,180600,431300179,454,454,454,454,0
|
|
20230705,180500,431300179,454,454,454,454,0
|
|
20230705,180400,431300179,454,454,454,454,0
|
|
20230705,180300,431300179,454,454,454,454,0
|
|
20230705,180200,431300179,454,454,454,454,0
|
|
20230705,180100,431300179,454,454,454,454,0
|
|
20230705,180000,431300179,454,454,454,454,0
|
|
20230705,175900,431300179,454,454,454,454,0
|
|
20230705,175800,431300179,454,454,454,454,0
|
|
20230705,175700,431300179,454,454,454,454,0
|
|
20230705,175600,431300179,454,454,454,454,0
|
|
20230705,175500,431300179,454,454,454,454,0
|
|
20230705,175400,431300179,454,454,454,454,0
|
|
20230705,175300,431300179,454,454,454,454,0
|
|
20230705,175200,431300179,454,454,454,454,0
|
|
20230705,175100,431300179,454,454,454,454,0
|
|
20230705,175000,431300179,454,454,454,454,0
|
|
20230705,174900,431300179,454,454,454,454,0
|
|
20230705,174800,431300179,454,454,454,454,8193
|
|
20230705,174700,431300179,454,454,454,454,0
|
|
20230705,174600,431300179,454,454,454,454,0
|
|
20230705,174500,431300179,454,454,454,454,0
|
|
20230705,174400,431300179,454,454,454,454,0
|
|
20230705,174300,431300179,454,454,454,454,0
|
|
20230705,174200,431300179,454,454,454,454,0
|
|
20230705,174100,431300179,454,454,454,454,0
|
|
20230705,174000,431300179,454,454,454,454,0
|
|
20230705,173900,431300179,454,454,454,454,0
|
|
20230705,173800,431300179,454,454,454,454,0
|
|
20230705,173700,431300179,454,454,454,454,0
|
|
20230705,173600,431300179,454,454,454,454,0
|
|
20230705,173500,431300179,454,454,454,454,0
|
|
20230705,173400,431300179,454,454,454,454,0
|
|
20230705,173300,431300179,454,454,454,454,0
|
|
20230705,173200,431300179,454,454,454,454,0
|
|
20230705,173100,431300179,454,454,454,454,0
|
|
20230705,173000,431300179,454,454,454,454,0
|
|
20230705,172900,431300179,454,454,454,454,0
|
|
20230705,172800,431300179,454,454,454,454,0
|
|
20230705,172700,431300179,454,454,454,454,0
|
|
20230705,172600,431300179,454,454,454,454,0
|
|
20230705,172500,431300179,454,454,454,454,0
|
|
20230705,172400,431300179,454,454,454,454,0
|
|
20230705,172300,431300179,454,454,454,454,0
|
|
20230705,172200,431300179,454,454,454,454,0
|
|
20230705,172100,431300179,454,454,454,454,0
|
|
20230705,172000,431300179,454,454,454,454,0
|
|
20230705,171900,431300179,454,454,454,454,0
|
|
20230705,171800,431300179,454,454,454,454,8193
|
|
20230705,171700,431300179,454,454,454,454,0
|
|
20230705,171600,431300179,454,454,454,454,0
|
|
20230705,171500,431300179,454,454,454,454,0
|
|
20230705,171400,431300179,454,454,454,454,0
|
|
20230705,171300,431300179,454,454,454,454,0
|
|
20230705,171200,431300179,454,454,454,454,0
|
|
20230705,171100,431300179,454,454,454,454,0
|
|
20230705,171000,431300179,454,454,454,454,0
|
|
20230705,170900,431300179,454,454,454,454,0
|
|
20230705,170800,431300179,454,454,454,454,0
|
|
20230705,170700,431300179,454,454,454,454,0
|
|
20230705,170600,431300179,454,454,454,454,0
|
|
20230705,170500,431300179,454,454,454,454,0
|
|
20230705,170400,431300179,454,454,454,454,0
|
|
20230705,170300,431300179,454,454,454,454,0
|
|
20230705,170200,431300179,454,454,454,454,0
|
|
20230705,170100,431300179,454,454,454,454,0
|
|
20230705,170000,431300179,454,454,454,454,0
|
|
20230705,165900,431300179,454,454,454,454,0
|
|
20230705,165800,431300179,454,454,454,454,0
|
|
20230705,165700,431300179,454,454,454,454,0
|
|
20230705,165600,431300179,454,454,454,454,0
|
|
20230705,165500,431300179,454,454,454,454,0
|
|
20230705,165400,431300179,454,454,454,454,0
|
|
20230705,165300,431300179,454,454,454,454,0
|
|
20230705,165200,431300179,454,454,454,454,0
|
|
20230705,165100,431300179,454,454,454,454,0
|
|
20230705,165000,431300179,454,454,454,454,0
|
|
20230705,164900,431300179,454,454,454,454,0
|
|
20230705,164800,431300179,454,454,454,454,8193
|
|
20230705,164700,431300179,454,454,454,454,0
|
|
20230705,164600,431300179,454,454,454,454,0
|
|
20230705,164500,431300179,454,454,454,454,0
|
|
20230705,164400,431300179,454,454,454,454,0
|
|
20230705,164300,431300179,454,454,454,454,0
|
|
20230705,164200,431300179,454,454,454,454,0
|
|
20230705,164100,431300179,454,454,454,454,0
|
|
20230705,164000,431300179,454,454,454,454,0
|
|
20230705,163900,431300179,454,454,454,454,0
|
|
20230705,163800,431300179,454,454,454,454,0
|
|
20230705,163700,431300179,454,454,454,454,0
|
|
20230705,163600,431300179,454,454,454,454,0
|
|
20230705,163500,431300179,454,454,454,454,0
|
|
20230705,163400,431300179,454,454,454,454,0
|
|
20230705,163300,431300179,454,454,454,454,0
|
|
20230705,163200,431300179,454,454,454,454,0
|
|
20230705,163100,431300179,454,454,454,454,0
|
|
20230705,163000,431300179,454,454,454,454,0
|
|
20230705,162900,431300179,454,454,454,454,0
|
|
20230705,162800,431300179,454,454,454,454,0
|
|
20230705,162700,431300179,454,454,454,454,0
|
|
20230705,162600,431300179,454,454,454,454,0
|
|
20230705,162500,431300179,454,454,454,454,0
|
|
20230705,162400,431300179,454,454,454,454,0
|
|
20230705,162300,431300179,454,454,454,454,0
|
|
20230705,162200,431300179,454,454,454,454,0
|
|
20230705,162100,431300179,454,454,454,454,0
|
|
20230705,162000,431300179,454,454,454,454,0
|
|
20230705,161900,431300179,454,454,454,454,0
|
|
20230705,161800,431300179,454,454,454,454,8193
|
|
20230705,161700,431300179,454,454,454,454,0
|
|
20230705,161600,431300179,454,454,454,454,0
|
|
20230705,161500,431300179,454,454,454,454,0
|
|
20230705,161400,431300179,454,454,454,454,0
|
|
20230705,161300,431300179,454,454,454,454,0
|
|
20230705,161200,431300179,454,454,454,454,0
|
|
20230705,161100,431300179,454,454,454,454,0
|
|
20230705,161000,431300179,454,454,454,454,0
|
|
20230705,160900,431300179,454,454,454,454,0
|
|
20230705,160800,431300179,454,454,454,454,0
|
|
20230705,160700,431300179,454,454,454,454,0
|
|
20230705,160600,431300179,454,454,454,454,0
|
|
20230705,160500,431300179,454,454,454,454,0
|
|
20230705,160400,431300179,454,454,454,454,0
|
|
20230705,160300,431300179,454,454,454,454,0
|
|
20230705,160200,431300179,454,454,454,454,0
|
|
20230705,160100,431300179,454,454,454,454,0
|
|
20230705,160000,431300179,454,454,454,454,0
|
|
20230705,155900,431300179,454,454,454,454,0
|
|
20230705,155800,431300179,454,454,454,454,0
|
|
20230705,155700,431300179,454,454,454,454,0
|
|
20230705,155600,431300179,454,454,454,454,0
|
|
20230705,155500,431300179,454,454,454,454,0
|
|
20230705,155400,431300179,454,454,454,454,0
|
|
20230705,155300,431300179,454,454,454,454,0
|
|
20230705,155200,431300179,454,454,454,454,0
|
|
20230705,155100,431300179,454,454,454,454,0
|
|
20230705,155000,431300179,454,454,454,454,0
|
|
20230705,154900,431300179,454,454,454,454,0
|
|
20230705,154800,431300179,454,454,454,454,8193
|
|
20230705,154700,431300179,454,454,454,454,0
|
|
20230705,154600,431300179,454,454,454,454,0
|
|
20230705,154500,431300179,454,454,454,454,0
|
|
20230705,154400,431300179,454,454,454,454,0
|
|
20230705,154300,431300179,454,454,454,454,0
|
|
20230705,154200,431300179,454,454,454,454,0
|
|
20230705,154100,431300179,454,454,454,454,0
|
|
20230705,154000,431300179,454,454,454,454,0
|
|
20230705,153900,431300179,454,454,454,454,0
|
|
20230705,153800,431300179,454,454,454,454,0
|
|
20230705,153700,431300179,454,454,454,454,0
|
|
20230705,153600,431300179,454,454,454,454,0
|
|
20230705,153500,431300179,454,454,454,454,0
|
|
20230705,153400,431300179,454,454,454,454,0
|
|
20230705,153300,431300179,454,454,454,454,0
|
|
20230705,153200,431300179,454,454,454,454,0
|
|
20230705,153100,431300179,454,454,454,454,0
|
|
20230705,153000,431300179,454,454,454,454,8193
|
|
20230705,152900,427580557,454,454,454,454,0
|
|
20230705,152800,427580557,454,454,454,454,0
|
|
20230705,152700,427580557,454,454,454,454,0
|
|
20230705,152600,427580557,454,454,454,454,0
|
|
20230705,152500,427580557,454,454,454,454,0
|
|
20230705,152400,427580557,454,454,454,454,0
|
|
20230705,152300,427580557,454,454,454,454,0
|
|
20230705,152200,427580557,454,454,454,454,0
|
|
20230705,152100,427580557,454,454,454,454,0
|
|
20230705,152000,427580557,454,454,454,454,0
|
|
20230705,151900,427580557,454,454,454,454,1412
|
|
20230705,151800,426939509,456,456,456,454,5657
|
|
20230705,151700,424359919,456,452,458,451,32084
|
|
20230705,151600,409839271,453,452,453,452,1551
|
|
20230705,151500,409138218,453,452,453,452,3759
|
|
20230705,151400,407438891,453,454,454,453,1807
|
|
20230705,151300,406620313,454,454,454,454,461
|
|
20230705,151200,406411019,454,454,454,453,649
|
|
20230705,151100,406116872,453,453,453,453,803
|
|
20230705,151000,405753113,452,453,453,451,10269
|
|
20230705,150900,401111439,452,455,455,452,12508
|
|
20230705,150800,395442882,455,455,455,455,2040
|
|
20230705,150700,394514682,454,454,454,454,2499
|
|
20230705,150600,393380136,454,454,454,454,1979
|
|
20230705,150500,392481670,454,454,454,454,1200
|
|
20230705,150400,391936870,454,455,456,454,424
|
|
20230705,150300,391744299,455,453,455,453,3267
|
|
20230705,150200,390262079,454,455,455,454,5608
|
|
20230705,150100,387716046,454,455,455,454,5941
|
|
20230705,150000,385018408,455,455,456,454,3970
|
|
20230705,145900,383212451,455,456,456,455,7789
|
|
20230705,145800,379664167,456,455,456,455,99
|
|
20230705,145700,379619119,455,455,455,455,50
|
|
20230705,145600,379596369,455,454,455,454,15108
|
|
20230705,145500,372722720,454,454,454,454,12540
|
|
20230705,145400,367029560,454,455,455,454,6027
|
|
20230705,145300,364293277,455,455,455,455,2486
|
|
20230705,145200,363162147,455,456,456,455,10747
|
|
20230705,145100,358269110,456,456,456,456,11
|
|
20230705,145000,358264094,455,455,455,455,0
|
|
20230705,144900,358264094,455,455,456,455,437
|
|
20230705,144800,358065257,455,455,455,455,200
|
|
20230705,144700,357974257,455,455,455,455,30
|
|
20230705,144600,357960607,455,455,455,455,0
|
|
20230705,144500,357960607,455,455,455,455,530
|
|
20230705,144400,357719457,457,457,457,457,150
|
|
20230705,144300,357650907,457,457,457,456,102
|
|
20230705,144200,357604393,455,455,455,455,1493
|
|
20230705,144100,356925078,455,455,455,455,210
|
|
20230705,144000,356829528,456,456,456,456,1
|
|
20230705,143900,356829072,456,456,456,456,108
|
|
20230705,143800,356779824,456,456,456,456,7209
|
|
20230705,143700,353492520,456,457,457,456,36
|
|
20230705,143600,353476094,456,455,456,455,3151
|
|
20230705,143500,352039538,455,454,455,454,492
|
|
20230705,143400,351816166,457,456,457,453,58353
|
|
20230705,143300,325300672,457,457,457,457,2
|
|
20230705,143200,325299758,456,456,456,456,562
|
|
20230705,143100,325043486,456,457,457,456,1188
|
|
20230705,143000,324501547,457,458,459,457,21588
|
|
20230705,142900,314631696,459,459,459,459,0
|
|
20230705,142800,314631696,459,459,459,459,694
|
|
20230705,142700,314313150,459,459,459,459,1
|
|
20230705,142600,314312691,458,458,458,458,131
|
|
20230705,142500,314252693,459,459,459,459,0
|
|
20230705,142400,314252693,459,458,459,458,1132
|
|
20230705,142300,313734236,458,458,459,457,901
|
|
20230705,142200,313322333,459,459,459,459,1000
|
|
20230705,142100,312863333,460,458,460,458,4759
|
|
20230705,142000,310683709,458,457,458,457,2844
|
|
20230705,141900,309383001,458,458,458,458,1200
|
|
20230705,141800,308833401,458,458,458,458,0
|
|
20230705,141700,308833401,458,458,458,457,3337
|
|
20230705,141600,307305521,458,458,458,458,815
|
|
20230705,141500,306932251,458,458,458,458,265
|
|
20230705,141400,306810881,458,459,459,458,7415
|
|
20230705,141300,303414797,460,460,460,460,0
|
|
20230705,141200,303414797,460,460,460,460,1
|
|
20230705,141100,303414337,460,460,460,460,0
|
|
20230705,141000,303414337,460,460,460,460,0
|
|
20230705,140900,303414337,460,460,460,460,56
|
|
20230705,140800,303388577,460,460,460,460,1500
|
|
20230705,140700,302698577,458,459,459,458,962
|
|
20230705,140600,302257881,460,460,460,460,100
|
|
20230705,140500,302211881,460,460,460,460,5001
|
|
20230705,140400,299911421,459,459,459,459,7
|
|
20230705,140300,299908208,461,461,461,461,0
|
|
20230705,140200,299908208,461,461,461,460,8260
|
|
20230705,140100,296108604,460,459,460,459,2770
|
|
20230705,140000,294834405,459,459,459,459,1
|
|
20230705,135900,294833946,459,458,459,458,10060
|
|
20230705,135800,290223966,459,459,459,459,1001
|
|
20230705,135700,289764507,460,460,460,460,1
|
|
20230705,135600,289764047,458,458,458,458,465
|
|
20230705,135500,289551077,458,458,459,458,8
|
|
20230705,135400,289547412,458,458,458,458,898
|
|
20230705,135300,289136128,458,459,459,458,437
|
|
20230705,135200,288935980,459,459,459,459,1143
|
|
20230705,135100,288411343,459,459,459,459,175
|
|
20230705,135000,288331018,459,459,459,459,0
|
|
20230705,134900,288331018,459,459,459,459,0
|
|
20230705,134800,288331018,459,459,459,459,0
|
|
20230705,134700,288331018,459,459,460,459,502
|
|
20230705,134600,288100599,459,459,459,459,6603
|
|
20230705,134500,285069822,458,458,458,458,0
|
|
20230705,134400,285069822,458,459,459,458,2002
|
|
20230705,134300,284150906,458,458,458,458,2482
|
|
20230705,134200,283014150,459,459,459,459,2
|
|
20230705,134100,283013232,458,458,458,458,5
|
|
20230705,134000,283010942,458,458,458,458,2455
|
|
20230705,133900,281886552,459,459,459,459,1
|
|
20230705,133800,281886093,458,458,458,458,2
|
|
20230705,133700,281885177,458,458,458,458,2300
|
|
20230705,133600,280831777,459,459,459,459,0
|
|
20230705,133500,280831777,459,459,459,459,666
|
|
20230705,133400,280526083,459,459,459,459,0
|
|
20230705,133300,280526083,459,458,459,457,19017
|
|
20230705,133200,271816297,458,458,458,458,667
|
|
20230705,133100,271510811,458,459,459,458,467
|
|
20230705,133000,271296898,459,459,459,459,200
|
|
20230705,132900,271205098,458,459,459,458,5810
|
|
20230705,132800,268544108,459,459,459,459,127
|
|
20230705,132700,268485815,459,459,459,459,0
|
|
20230705,132600,268485815,459,459,459,459,751
|
|
20230705,132500,268141106,458,460,460,458,7389
|
|
20230705,132400,264750053,459,459,459,459,3000
|
|
20230705,132300,263373053,460,460,460,460,0
|
|
20230705,132200,263373053,460,460,460,460,326
|
|
20230705,132100,263223093,460,459,460,459,206
|
|
20230705,132000,263128538,460,459,460,459,923
|
|
20230705,131900,262704880,458,458,458,458,1000
|
|
20230705,131800,262246880,458,458,458,458,1006
|
|
20230705,131700,261786132,458,459,459,458,428
|
|
20230705,131600,261590107,459,459,459,459,6404
|
|
20230705,131500,258650671,459,460,460,459,41772
|
|
20230705,131400,239443212,460,460,460,460,426
|
|
20230705,131300,239247252,461,461,461,461,1000
|
|
20230705,131200,238786252,460,460,460,460,0
|
|
20230705,131100,238786252,460,462,462,460,454
|
|
20230705,131000,238577373,462,461,462,460,7764
|
|
20230705,130900,235005225,462,462,462,462,0
|
|
20230705,130800,235005225,462,461,462,461,882
|
|
20230705,130700,234598621,462,462,462,461,25720
|
|
20230705,130600,222741251,462,462,462,462,231
|
|
20230705,130500,222634529,463,463,463,463,4
|
|
20230705,130400,222632677,463,463,463,463,3
|
|
20230705,130300,222631288,463,462,463,462,490
|
|
20230705,130200,222404907,463,463,463,462,2305
|
|
20230705,130100,221339892,463,463,463,462,281
|
|
20230705,130000,221209863,463,462,463,462,463
|
|
20230705,125900,220995955,463,463,463,463,109
|
|
20230705,125800,220945488,463,463,463,463,1
|
|
20230705,125700,220945025,463,464,464,463,239
|
|
20230705,125600,220834260,464,464,464,464,1
|
|
20230705,125500,220833796,463,464,464,463,234
|
|
20230705,125400,220725450,464,464,464,464,1
|
|
20230705,125300,220724986,463,463,463,463,1069
|
|
20230705,125200,220230039,463,463,463,463,54
|
|
20230705,125100,220205037,463,463,463,463,2164
|
|
20230705,125000,219203105,462,462,462,462,0
|
|
20230705,124900,219203105,462,462,462,462,459
|
|
20230705,124800,218991047,462,462,462,462,24
|
|
20230705,124700,218979959,462,462,462,462,0
|
|
20230705,124600,218979959,462,462,463,462,1518
|
|
20230705,124500,218277643,463,463,463,463,0
|
|
20230705,124400,218277643,463,463,463,463,500
|
|
20230705,124300,218046143,464,463,464,463,12
|
|
20230705,124200,218040586,463,463,463,463,2
|
|
20230705,124100,218039660,463,464,465,463,647
|
|
20230705,124000,217740021,464,465,465,464,4
|
|
20230705,123900,217738163,465,465,465,465,952
|
|
20230705,123800,217295483,465,465,465,465,0
|
|
20230705,123700,217295483,465,465,465,465,21
|
|
20230705,123600,217285718,465,463,465,463,2000
|
|
20230705,123500,216356722,462,463,463,462,50
|
|
20230705,123400,216333619,462,462,462,462,11046
|
|
20230705,123300,211230367,462,462,462,462,999
|
|
20230705,123200,210768829,462,461,462,460,13422
|
|
20230705,123100,204588343,462,461,462,461,466
|
|
20230705,123000,204373516,462,461,462,461,6309
|
|
20230705,122900,201465058,462,462,462,462,50
|
|
20230705,122800,201441958,463,461,463,461,437
|
|
20230705,122700,201240497,462,462,462,462,43
|
|
20230705,122600,201220631,462,462,462,462,5
|
|
20230705,122500,201218321,463,464,464,461,129
|
|
20230705,122400,201158845,462,462,462,462,100
|
|
20230705,122300,201112645,464,464,464,464,6
|
|
20230705,122200,201109861,466,466,466,466,0
|
|
20230705,122100,201109861,466,463,466,461,46001
|
|
20230705,122000,179875062,466,464,466,464,2719
|
|
20230705,121900,178613444,463,463,463,463,485
|
|
20230705,121800,178388889,464,464,464,464,1
|
|
20230705,121700,178388425,463,463,463,463,8547
|
|
20230705,121600,174431164,463,464,464,463,421
|
|
20230705,121500,174236236,463,463,463,463,18
|
|
20230705,121400,174227902,463,463,463,463,0
|
|
20230705,121300,174227902,463,463,463,463,480
|
|
20230705,121200,174005662,463,463,463,463,0
|
|
20230705,121100,174005662,463,463,463,463,0
|
|
20230705,121000,174005662,463,464,464,463,6691
|
|
20230705,120900,170907721,464,466,466,464,769
|
|
20230705,120800,170550773,466,466,466,466,0
|
|
20230705,120700,170550773,466,466,466,466,0
|
|
20230705,120600,170550773,466,464,466,464,480
|
|
20230705,120500,170328051,464,464,464,464,0
|
|
20230705,120400,170328051,464,464,464,464,0
|
|
20230705,120300,170328051,464,465,465,464,4827
|
|
20230705,120200,168085966,465,465,465,465,600
|
|
20230705,120100,167806966,465,465,465,465,2000
|
|
20230705,120000,166876966,466,466,466,466,4
|
|
20230705,115900,166875102,464,464,464,464,480
|
|
20230705,115800,166652382,465,465,465,465,0
|
|
20230705,115700,166652382,465,465,465,465,0
|
|
20230705,115600,166652382,465,465,465,465,0
|
|
20230705,115500,166652382,465,465,465,465,0
|
|
20230705,115400,166652382,465,465,465,465,0
|
|
20230705,115300,166652382,465,465,465,465,203
|
|
20230705,115200,166557987,464,464,464,464,0
|
|
20230705,115100,166557987,464,464,464,464,0
|
|
20230705,115000,166557987,464,464,464,464,8724
|
|
20230705,114900,162510051,464,464,464,464,0
|
|
20230705,114800,162510051,464,464,464,464,1012
|
|
20230705,114700,162040483,463,464,464,463,521
|
|
20230705,114600,161799240,463,463,463,463,0
|
|
20230705,114500,161799240,463,463,463,463,1
|
|
20230705,114400,161798777,463,464,464,463,644
|
|
20230705,114300,161500404,464,464,464,464,415
|
|
20230705,114200,161307844,464,464,464,464,827
|
|
20230705,114100,160924116,464,464,464,464,481
|
|
20230705,114000,160700932,464,464,464,464,0
|
|
20230705,113900,160700932,464,465,465,464,19649
|
|
20230705,113800,151569344,466,466,466,466,16376
|
|
20230705,113700,143938128,466,466,466,466,0
|
|
20230705,113600,143938128,466,466,466,466,0
|
|
20230705,113500,143938128,466,466,466,466,2450
|
|
20230705,113400,142796428,467,467,467,467,0
|
|
20230705,113300,142796428,467,467,467,467,252
|
|
20230705,113200,142678744,466,466,466,466,444
|
|
20230705,113100,142471840,467,467,467,467,10
|
|
20230705,113000,142467170,467,468,468,467,5004
|
|
20230705,112900,140130299,467,467,467,467,471
|
|
20230705,112800,139910342,469,469,469,469,0
|
|
20230705,112700,139910342,469,468,469,468,302
|
|
20230705,112600,139769004,469,469,469,469,0
|
|
20230705,112500,139769004,469,469,469,469,204
|
|
20230705,112400,139673328,469,469,469,469,300
|
|
20230705,112300,139532628,469,469,469,469,3
|
|
20230705,112200,139531221,469,469,469,469,1000
|
|
20230705,112100,139062221,467,467,467,467,467
|
|
20230705,112000,138844132,469,467,469,467,9
|
|
20230705,111900,138839927,467,467,467,467,100
|
|
20230705,111800,138793227,469,469,469,468,102
|
|
20230705,111700,138745489,467,469,469,467,1600
|
|
20230705,111600,137997614,469,468,469,468,703
|
|
20230705,111500,137668608,469,469,469,469,176
|
|
20230705,111400,137586064,469,469,469,469,49
|
|
20230705,111300,137563083,467,467,467,467,0
|
|
20230705,111200,137563083,467,467,467,467,0
|
|
20230705,111100,137563083,467,467,467,467,9103
|
|
20230705,111000,133311982,466,466,466,466,3004
|
|
20230705,110900,131912118,465,466,466,465,723
|
|
20230705,110800,131575615,467,467,467,467,0
|
|
20230705,110700,131575615,467,466,467,466,300
|
|
20230705,110600,131435615,465,465,465,465,579
|
|
20230705,110500,131166380,467,467,467,467,10
|
|
20230705,110400,131161710,466,467,467,466,2422
|
|
20230705,110300,130032958,468,468,468,468,500
|
|
20230705,110200,129798958,466,468,468,466,710
|
|
20230705,110100,129468096,466,466,466,466,100
|
|
20230705,110000,129421496,468,466,468,466,444
|
|
20230705,105900,129214590,468,468,468,468,1
|
|
20230705,105800,129214122,466,466,466,466,0
|
|
20230705,105700,129214122,466,467,467,466,714
|
|
20230705,105600,128881172,467,467,467,467,0
|
|
20230705,105500,128881172,467,467,467,467,1112
|
|
20230705,105400,128361868,467,468,468,467,497
|
|
20230705,105300,128129760,468,468,468,468,2023
|
|
20230705,105200,127182996,469,469,469,469,11
|
|
20230705,105100,127177837,469,470,470,469,2688
|
|
20230705,105000,125916842,471,471,471,471,0
|
|
20230705,104900,125916842,471,471,471,471,2000
|
|
20230705,104800,124974842,469,469,469,469,109
|
|
20230705,104700,124923721,469,468,470,468,1420
|
|
20230705,104600,124256746,469,468,470,467,4084
|
|
20230705,104500,122340502,468,466,468,466,22721
|
|
20230705,104400,111713865,468,467,468,467,26
|
|
20230705,104300,111701713,467,468,468,467,11
|
|
20230705,104200,111696566,468,468,468,468,201
|
|
20230705,104100,111602498,466,466,466,466,5151
|
|
20230705,104000,109202132,465,466,466,465,3645
|
|
20230705,103900,107504036,466,466,466,466,0
|
|
20230705,103800,107504036,466,466,466,466,0
|
|
20230705,103700,107504036,466,466,466,466,10
|
|
20230705,103600,107499376,465,465,465,465,0
|
|
20230705,103500,107499376,465,466,466,465,2202
|
|
20230705,103400,106474294,466,466,466,466,651
|
|
20230705,103300,106170928,466,466,466,465,2249
|
|
20230705,103200,105123340,466,466,466,466,50
|
|
20230705,103100,105100040,465,466,466,465,577
|
|
20230705,103000,104831581,466,466,466,464,48918
|
|
20230705,102900,82104871,466,467,467,466,19930
|
|
20230705,102800,72808487,468,468,468,467,2441
|
|
20230705,102700,71666539,468,468,468,468,60
|
|
20230705,102600,71638459,467,467,467,467,0
|
|
20230705,102500,71638459,467,467,467,467,1900
|
|
20230705,102400,70751159,467,471,471,467,2358
|
|
20230705,102300,69647910,468,468,468,468,0
|
|
20230705,102200,69647910,468,467,468,467,4592
|
|
20230705,102100,67499655,468,467,468,467,828
|
|
20230705,102000,67112978,468,468,468,468,179
|
|
20230705,101900,67029206,468,468,468,468,30
|
|
20230705,101800,67015166,468,468,468,468,500
|
|
20230705,101700,66781166,468,468,468,468,16
|
|
20230705,101600,66773678,468,468,468,468,2815
|
|
20230705,101500,65456258,468,467,468,467,160
|
|
20230705,101400,65381528,467,469,469,467,621
|
|
20230705,101300,65091517,466,466,466,466,0
|
|
20230705,101200,65091517,466,466,466,466,0
|
|
20230705,101100,65091517,466,466,466,466,0
|
|
20230705,101000,65091517,466,466,466,466,0
|
|
20230705,100900,65091517,466,467,467,466,2139
|
|
20230705,100800,64092605,466,468,468,466,3483
|
|
20230705,100700,62468319,468,468,468,468,9509
|
|
20230705,100600,58018107,468,469,469,468,5779
|
|
20230705,100500,55309176,469,470,470,469,4302
|
|
20230705,100400,53291536,470,470,470,470,120
|
|
20230705,100300,53235136,470,470,470,470,5
|
|
20230705,100200,53232786,471,470,471,470,1010
|
|
20230705,100100,52758076,468,468,468,468,50
|
|
20230705,100000,52734676,468,468,468,468,1935
|
|
20230705,095900,51829096,468,468,468,468,200
|
|
20230705,095800,51735496,468,471,471,468,5665
|
|
20230705,095700,49080326,470,470,470,470,201
|
|
20230705,095600,48985856,471,471,471,471,12
|
|
20230705,095500,48980204,471,472,472,471,1700
|
|
20230705,095400,48179404,472,472,472,472,0
|
|
20230705,095300,48179404,472,472,472,472,10
|
|
20230705,095200,48174684,469,469,469,469,0
|
|
20230705,095100,48174684,469,469,469,469,90
|
|
20230705,095000,48132474,469,469,469,469,0
|
|
20230705,094900,48132474,469,469,469,469,49
|
|
20230705,094800,48109493,469,469,469,469,0
|
|
20230705,094700,48109493,469,472,472,469,4286
|
|
20230705,094600,46099020,472,471,472,471,3
|
|
20230705,094500,46097606,471,470,471,470,4676
|
|
20230705,094400,43899885,470,471,471,470,2224
|
|
20230705,094300,42854604,472,472,472,472,0
|
|
20230705,094200,42854604,472,472,472,472,204
|
|
20230705,094100,42758316,472,472,472,472,204
|
|
20230705,094000,42662028,472,471,472,471,9008
|
|
20230705,093900,38419253,471,471,471,471,1367
|
|
20230705,093800,37775396,472,472,472,472,5
|
|
20230705,093700,37773036,472,472,472,472,23
|
|
20230705,093600,37762180,472,472,472,472,0
|
|
20230705,093500,37762180,472,472,472,472,16
|
|
20230705,093400,37754628,469,472,473,469,344
|
|
20230705,093300,37591961,472,472,472,472,17
|
|
20230705,093200,37583937,472,470,472,469,2750
|
|
20230705,093100,36292524,469,472,472,469,20312
|
|
20230705,093000,26733878,474,474,474,474,19
|
|
20230705,092900,26724872,473,473,473,473,100
|
|
20230705,092800,26677572,474,474,474,474,0
|
|
20230705,092700,26677572,474,474,474,472,1666
|
|
20230705,092600,25890392,474,474,475,474,915
|
|
20230705,092500,25456681,476,476,476,476,0
|
|
20230705,092400,25456681,476,476,476,476,0
|
|
20230705,092300,25456681,476,476,477,476,38
|
|
20230705,092200,25438561,477,477,477,476,51
|
|
20230705,092100,25414274,475,476,477,475,1028
|
|
20230705,092000,24925958,476,476,477,476,501
|
|
20230705,091900,24687481,476,476,476,476,261
|
|
20230705,091800,24563245,475,475,476,475,4409
|
|
20230705,091700,22468967,475,474,475,474,10021
|
|
20230705,091600,17719008,475,474,475,474,76
|
|
20230705,091500,17682938,475,475,475,475,0
|
|
20230705,091400,17682938,475,475,475,475,0
|
|
20230705,091300,17682938,475,474,475,474,2965
|
|
20230705,091200,16277517,474,474,474,472,58
|
|
20230705,091100,16250075,474,474,474,474,129
|
|
20230705,091000,16188929,474,470,474,469,17602
|
|
20230705,090900,7910009,470,470,470,470,0
|
|
20230705,090800,7910009,470,472,472,470,222
|
|
20230705,090700,7805469,474,474,474,474,3
|
|
20230705,090600,7804047,474,474,474,474,863
|
|
20230705,090500,7394985,475,474,475,474,270
|
|
20230705,090400,7266905,474,474,474,474,5
|
|
20230705,090300,7264535,475,475,475,475,179
|
|
20230705,090200,7179510,470,471,475,470,6640
|
|
20230705,090100,4055287,471,472,475,471,419
|
|
20230705,090000,3857416,476,471,478,471,8185
|