620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191700,327758393,448,448,448,448,2205
|
|
20230706,191600,327758393,448,448,448,448,0
|
|
20230706,191500,327758393,448,448,448,448,0
|
|
20230706,191400,327758393,448,448,448,448,0
|
|
20230706,191300,327758393,448,448,448,448,0
|
|
20230706,191200,327758393,448,448,448,448,0
|
|
20230706,191100,327758393,448,448,448,448,0
|
|
20230706,191000,327758393,448,448,448,448,0
|
|
20230706,190900,327758393,448,448,448,448,0
|
|
20230706,190800,327758393,448,448,448,448,0
|
|
20230706,190700,327758393,448,448,448,448,0
|
|
20230706,190600,327758393,448,448,448,448,0
|
|
20230706,190500,327758393,448,448,448,448,0
|
|
20230706,190400,327758393,448,448,448,448,0
|
|
20230706,190300,327758393,448,448,448,448,0
|
|
20230706,190200,327758393,448,448,448,448,0
|
|
20230706,190100,327758393,448,448,448,448,0
|
|
20230706,190000,327758393,448,448,448,448,0
|
|
20230706,185900,327758393,448,448,448,448,0
|
|
20230706,185800,327758393,448,448,448,448,0
|
|
20230706,185700,327758393,448,448,448,448,0
|
|
20230706,185600,327758393,448,448,448,448,0
|
|
20230706,185500,327758393,448,448,448,448,0
|
|
20230706,185400,327758393,448,448,448,448,0
|
|
20230706,185300,327758393,448,448,448,448,0
|
|
20230706,185200,327758393,448,448,448,448,0
|
|
20230706,185100,327758393,448,448,448,448,0
|
|
20230706,185000,327758393,448,448,448,448,0
|
|
20230706,184900,327758393,448,448,448,448,0
|
|
20230706,184800,327758393,448,448,448,448,0
|
|
20230706,184700,327758393,448,448,448,448,2205
|
|
20230706,184600,327758393,448,448,448,448,0
|
|
20230706,184500,327758393,448,448,448,448,0
|
|
20230706,184400,327758393,448,448,448,448,0
|
|
20230706,184300,327758393,448,448,448,448,0
|
|
20230706,184200,327758393,448,448,448,448,0
|
|
20230706,184100,327758393,448,448,448,448,0
|
|
20230706,184000,327758393,448,448,448,448,0
|
|
20230706,183900,327758393,448,448,448,448,0
|
|
20230706,183800,327758393,448,448,448,448,0
|
|
20230706,183700,327758393,448,448,448,448,0
|
|
20230706,183600,327758393,448,448,448,448,0
|
|
20230706,183500,327758393,448,448,448,448,0
|
|
20230706,183400,327758393,448,448,448,448,0
|
|
20230706,183300,327758393,448,448,448,448,0
|
|
20230706,183200,327758393,448,448,448,448,0
|
|
20230706,183100,327758393,448,448,448,448,0
|
|
20230706,183000,327758393,448,448,448,448,0
|
|
20230706,182900,327758393,448,448,448,448,0
|
|
20230706,182800,327758393,448,448,448,448,0
|
|
20230706,182700,327758393,448,448,448,448,0
|
|
20230706,182600,327758393,448,448,448,448,0
|
|
20230706,182500,327758393,448,448,448,448,0
|
|
20230706,182400,327758393,448,448,448,448,0
|
|
20230706,182300,327758393,448,448,448,448,0
|
|
20230706,182200,327758393,448,448,448,448,0
|
|
20230706,182100,327758393,448,448,448,448,0
|
|
20230706,182000,327758393,448,448,448,448,0
|
|
20230706,181900,327758393,448,448,448,448,0
|
|
20230706,181800,327758393,448,448,448,448,0
|
|
20230706,181700,327758393,448,448,448,448,2205
|
|
20230706,181600,327758393,448,448,448,448,0
|
|
20230706,181500,327758393,448,448,448,448,0
|
|
20230706,181400,327758393,448,448,448,448,0
|
|
20230706,181300,327758393,448,448,448,448,0
|
|
20230706,181200,327758393,448,448,448,448,0
|
|
20230706,181100,327758393,448,448,448,448,0
|
|
20230706,181000,327758393,448,448,448,448,0
|
|
20230706,180900,327758393,448,448,448,448,0
|
|
20230706,180800,327758393,448,448,448,448,0
|
|
20230706,180700,327758393,448,448,448,448,0
|
|
20230706,180600,327758393,448,448,448,448,0
|
|
20230706,180500,327758393,448,448,448,448,0
|
|
20230706,180400,327758393,448,448,448,448,0
|
|
20230706,180300,327758393,448,448,448,448,0
|
|
20230706,180200,327758393,448,448,448,448,0
|
|
20230706,180100,327758393,448,448,448,448,0
|
|
20230706,180000,327758393,448,448,448,448,0
|
|
20230706,175900,327758393,448,448,448,448,0
|
|
20230706,175800,327758393,448,448,448,448,0
|
|
20230706,175700,327758393,448,448,448,448,0
|
|
20230706,175600,327758393,448,448,448,448,0
|
|
20230706,175500,327758393,448,448,448,448,0
|
|
20230706,175400,327758393,448,448,448,448,0
|
|
20230706,175300,327758393,448,448,448,448,0
|
|
20230706,175200,327758393,448,448,448,448,0
|
|
20230706,175100,327758393,448,448,448,448,0
|
|
20230706,175000,327758393,448,448,448,448,0
|
|
20230706,174900,327758393,448,448,448,448,0
|
|
20230706,174800,327758393,448,448,448,448,0
|
|
20230706,174700,327758393,448,448,448,448,2205
|
|
20230706,174600,327758393,448,448,448,448,0
|
|
20230706,174500,327758393,448,448,448,448,0
|
|
20230706,174400,327758393,448,448,448,448,0
|
|
20230706,174300,327758393,448,448,448,448,0
|
|
20230706,174200,327758393,448,448,448,448,0
|
|
20230706,174100,327758393,448,448,448,448,0
|
|
20230706,174000,327758393,448,448,448,448,0
|
|
20230706,173900,327758393,448,448,448,448,0
|
|
20230706,173800,327758393,448,448,448,448,0
|
|
20230706,173700,327758393,448,448,448,448,0
|
|
20230706,173600,327758393,448,448,448,448,0
|
|
20230706,173500,327758393,448,448,448,448,0
|
|
20230706,173400,327758393,448,448,448,448,0
|
|
20230706,173300,327758393,448,448,448,448,0
|
|
20230706,173200,327758393,448,448,448,448,0
|
|
20230706,173100,327758393,448,448,448,448,0
|
|
20230706,173000,327758393,448,448,448,448,0
|
|
20230706,172900,327758393,448,448,448,448,0
|
|
20230706,172800,327758393,448,448,448,448,0
|
|
20230706,172700,327758393,448,448,448,448,0
|
|
20230706,172600,327758393,448,448,448,448,0
|
|
20230706,172500,327758393,448,448,448,448,0
|
|
20230706,172400,327758393,448,448,448,448,0
|
|
20230706,172300,327758393,448,448,448,448,0
|
|
20230706,172200,327758393,448,448,448,448,0
|
|
20230706,172100,327758393,448,448,448,448,0
|
|
20230706,172000,327758393,448,448,448,448,0
|
|
20230706,171900,327758393,448,448,448,448,0
|
|
20230706,171800,327758393,448,448,448,448,0
|
|
20230706,171700,327758393,448,448,448,448,2205
|
|
20230706,171600,327758393,448,448,448,448,0
|
|
20230706,171500,327758393,448,448,448,448,0
|
|
20230706,171400,327758393,448,448,448,448,0
|
|
20230706,171300,327758393,448,448,448,448,0
|
|
20230706,171200,327758393,448,448,448,448,0
|
|
20230706,171100,327758393,448,448,448,448,0
|
|
20230706,171000,327758393,448,448,448,448,0
|
|
20230706,170900,327758393,448,448,448,448,0
|
|
20230706,170800,327758393,448,448,448,448,0
|
|
20230706,170700,327758393,448,448,448,448,0
|
|
20230706,170600,327758393,448,448,448,448,0
|
|
20230706,170500,327758393,448,448,448,448,0
|
|
20230706,170400,327758393,448,448,448,448,0
|
|
20230706,170300,327758393,448,448,448,448,0
|
|
20230706,170200,327758393,448,448,448,448,0
|
|
20230706,170100,327758393,448,448,448,448,0
|
|
20230706,170000,327758393,448,448,448,448,0
|
|
20230706,165900,327758393,448,448,448,448,0
|
|
20230706,165800,327758393,448,448,448,448,0
|
|
20230706,165700,327758393,448,448,448,448,0
|
|
20230706,165600,327758393,448,448,448,448,0
|
|
20230706,165500,327758393,448,448,448,448,0
|
|
20230706,165400,327758393,448,448,448,448,0
|
|
20230706,165300,327758393,448,448,448,448,0
|
|
20230706,165200,327758393,448,448,448,448,0
|
|
20230706,165100,327758393,448,448,448,448,0
|
|
20230706,165000,327758393,448,448,448,448,0
|
|
20230706,164900,327758393,448,448,448,448,0
|
|
20230706,164800,327758393,448,448,448,448,0
|
|
20230706,164700,327758393,448,448,448,448,2205
|
|
20230706,164600,327758393,448,448,448,448,0
|
|
20230706,164500,327758393,448,448,448,448,0
|
|
20230706,164400,327758393,448,448,448,448,0
|
|
20230706,164300,327758393,448,448,448,448,0
|
|
20230706,164200,327758393,448,448,448,448,0
|
|
20230706,164100,327758393,448,448,448,448,0
|
|
20230706,164000,327758393,448,448,448,448,0
|
|
20230706,163900,327758393,448,448,448,448,0
|
|
20230706,163800,327758393,448,448,448,448,0
|
|
20230706,163700,327758393,448,448,448,448,0
|
|
20230706,163600,327758393,448,448,448,448,0
|
|
20230706,163500,327758393,448,448,448,448,0
|
|
20230706,163400,327758393,448,448,448,448,0
|
|
20230706,163300,327758393,448,448,448,448,0
|
|
20230706,163200,327758393,448,448,448,448,0
|
|
20230706,163100,327758393,448,448,448,448,0
|
|
20230706,163000,327758393,448,448,448,448,0
|
|
20230706,162900,327758393,448,448,448,448,0
|
|
20230706,162800,327758393,448,448,448,448,0
|
|
20230706,162700,327758393,448,448,448,448,0
|
|
20230706,162600,327758393,448,448,448,448,0
|
|
20230706,162500,327758393,448,448,448,448,0
|
|
20230706,162400,327758393,448,448,448,448,0
|
|
20230706,162300,327758393,448,448,448,448,0
|
|
20230706,162200,327758393,448,448,448,448,0
|
|
20230706,162100,327758393,448,448,448,448,0
|
|
20230706,162000,327758393,448,448,448,448,0
|
|
20230706,161900,327758393,448,448,448,448,0
|
|
20230706,161800,327758393,448,448,448,448,0
|
|
20230706,161700,327758393,448,448,448,448,2205
|
|
20230706,161600,327758393,448,448,448,448,0
|
|
20230706,161500,327758393,448,448,448,448,0
|
|
20230706,161400,327758393,448,448,448,448,0
|
|
20230706,161300,327758393,448,448,448,448,0
|
|
20230706,161200,327758393,448,448,448,448,0
|
|
20230706,161100,327758393,448,448,448,448,0
|
|
20230706,161000,327758393,448,448,448,448,0
|
|
20230706,160900,327758393,448,448,448,448,0
|
|
20230706,160800,327758393,448,448,448,448,0
|
|
20230706,160700,327758393,448,448,448,448,0
|
|
20230706,160600,327758393,448,448,448,448,0
|
|
20230706,160500,327758393,448,448,448,448,0
|
|
20230706,160400,327758393,448,448,448,448,0
|
|
20230706,160300,327758393,448,448,448,448,0
|
|
20230706,160200,327758393,448,448,448,448,0
|
|
20230706,160100,327758393,448,448,448,448,0
|
|
20230706,160000,327758393,448,448,448,448,0
|
|
20230706,155900,327758393,448,448,448,448,0
|
|
20230706,155800,327758393,448,448,448,448,0
|
|
20230706,155700,327758393,448,448,448,448,0
|
|
20230706,155600,327758393,448,448,448,448,0
|
|
20230706,155500,327758393,448,448,448,448,0
|
|
20230706,155400,327758393,448,448,448,448,0
|
|
20230706,155300,327758393,448,448,448,448,0
|
|
20230706,155200,327758393,448,448,448,448,0
|
|
20230706,155100,327758393,448,448,448,448,0
|
|
20230706,155000,327758393,448,448,448,448,0
|
|
20230706,154900,327758393,448,448,448,448,0
|
|
20230706,154800,327758393,448,448,448,448,0
|
|
20230706,154700,327758393,448,448,448,448,2205
|
|
20230706,154600,327758393,448,448,448,448,0
|
|
20230706,154500,327758393,448,448,448,448,0
|
|
20230706,154400,327758393,448,448,448,448,0
|
|
20230706,154300,327758393,448,448,448,448,0
|
|
20230706,154200,327758393,448,448,448,448,0
|
|
20230706,154100,327758393,448,448,448,448,0
|
|
20230706,154000,327758393,448,448,448,448,0
|
|
20230706,153900,327758393,448,448,448,448,0
|
|
20230706,153800,327758393,448,448,448,448,0
|
|
20230706,153700,327758393,448,448,448,448,0
|
|
20230706,153600,327758393,448,448,448,448,0
|
|
20230706,153500,327758393,448,448,448,448,0
|
|
20230706,153400,327758393,448,448,448,448,0
|
|
20230706,153300,327758393,448,448,448,448,0
|
|
20230706,153200,327758393,448,448,448,448,0
|
|
20230706,153100,327758393,448,448,448,448,0
|
|
20230706,153000,327758393,448,448,448,448,2205
|
|
20230706,152900,326770553,448,448,448,448,0
|
|
20230706,152800,326770553,448,448,448,448,0
|
|
20230706,152700,326770553,448,448,448,448,0
|
|
20230706,152600,326770553,448,448,448,448,0
|
|
20230706,152500,326770553,448,448,448,448,0
|
|
20230706,152400,326770553,448,448,448,448,0
|
|
20230706,152300,326770553,448,448,448,448,0
|
|
20230706,152200,326770553,448,448,448,448,0
|
|
20230706,152100,326770553,448,448,448,448,0
|
|
20230706,152000,326770553,448,448,448,448,0
|
|
20230706,151900,326770553,448,448,448,448,658
|
|
20230706,151800,326475769,448,449,449,448,1147
|
|
20230706,151700,325960849,449,449,449,449,695
|
|
20230706,151600,325648794,446,446,446,446,2518
|
|
20230706,151500,324525766,446,446,446,446,58
|
|
20230706,151400,324499898,444,444,444,444,1600
|
|
20230706,151300,323789498,444,445,446,444,250
|
|
20230706,151200,323678341,445,446,446,445,348
|
|
20230706,151100,323523433,446,446,446,446,48
|
|
20230706,151000,323502025,446,446,446,446,695
|
|
20230706,150900,323192055,446,446,446,446,210
|
|
20230706,150800,323098395,446,444,446,443,3228
|
|
20230706,150700,321665926,446,445,446,443,5144
|
|
20230706,150600,319381416,445,448,448,443,21498
|
|
20230706,150500,309841278,448,448,448,448,96
|
|
20230706,150400,309798270,448,449,449,448,119
|
|
20230706,150300,309744887,449,449,449,449,71
|
|
20230706,150200,309713008,446,446,446,446,126
|
|
20230706,150100,309656812,449,449,449,449,109
|
|
20230706,150000,309607871,446,446,446,446,9
|
|
20230706,145900,309603857,445,445,445,445,1531
|
|
20230706,145800,308922562,445,446,446,445,3976
|
|
20230706,145700,307153088,446,447,447,446,1300
|
|
20230706,145600,306572256,449,447,449,447,2108
|
|
20230706,145500,305629764,449,448,449,447,191
|
|
20230706,145400,305544049,448,448,448,448,305
|
|
20230706,145300,305407409,448,450,450,448,815
|
|
20230706,145200,305042181,450,450,450,450,55
|
|
20230706,145100,305017431,450,450,450,450,54
|
|
20230706,145000,304993131,450,450,450,450,54
|
|
20230706,144900,304968831,450,450,450,450,2
|
|
20230706,144800,304967931,450,450,450,450,57
|
|
20230706,144700,304942281,450,450,450,450,62
|
|
20230706,144600,304914381,449,449,449,449,152
|
|
20230706,144500,304846133,451,450,451,450,304
|
|
20230706,144400,304709079,450,450,450,450,545
|
|
20230706,144300,304463829,450,450,450,450,55
|
|
20230706,144200,304439079,448,448,448,448,0
|
|
20230706,144100,304439079,448,448,448,448,0
|
|
20230706,144000,304439079,448,449,449,448,998
|
|
20230706,143900,303991003,450,451,451,450,316
|
|
20230706,143800,303848703,451,451,451,451,109
|
|
20230706,143700,303799544,451,451,451,451,55
|
|
20230706,143600,303774739,451,451,451,450,169
|
|
20230706,143500,303698523,451,451,451,451,118
|
|
20230706,143400,303645305,449,449,449,449,189
|
|
20230706,143300,303560444,449,449,452,449,1045
|
|
20230706,143200,303091236,449,449,449,449,10
|
|
20230706,143100,303086746,449,449,449,449,0
|
|
20230706,143000,303086746,449,449,449,449,0
|
|
20230706,142900,303086746,449,450,450,447,2469
|
|
20230706,142800,301979082,451,452,452,451,736
|
|
20230706,142700,301647145,451,452,452,451,1133
|
|
20230706,142600,301135408,453,453,453,453,190
|
|
20230706,142500,301049338,453,453,453,453,109
|
|
20230706,142400,300999961,449,449,449,449,0
|
|
20230706,142300,300999961,449,449,449,448,3869
|
|
20230706,142200,299265780,450,450,450,450,0
|
|
20230706,142100,299265780,450,450,450,450,54
|
|
20230706,142000,299241480,449,449,449,449,4
|
|
20230706,141900,299239684,450,450,450,450,30
|
|
20230706,141800,299226184,450,450,450,450,148
|
|
20230706,141700,299159584,451,451,451,451,125
|
|
20230706,141600,299103209,452,452,452,452,669
|
|
20230706,141500,298800821,453,453,453,453,0
|
|
20230706,141400,298800821,453,453,453,453,0
|
|
20230706,141300,298800821,453,453,453,453,381
|
|
20230706,141200,298628228,454,454,454,454,407
|
|
20230706,141100,298443450,454,454,454,454,0
|
|
20230706,141000,298443450,454,453,454,453,3299
|
|
20230706,140900,296948924,453,453,453,453,55
|
|
20230706,140800,296924009,451,451,451,451,14
|
|
20230706,140700,296917695,450,450,450,450,720
|
|
20230706,140600,296593695,450,450,450,450,0
|
|
20230706,140500,296593695,450,450,450,450,54
|
|
20230706,140400,296569395,450,450,450,450,1074
|
|
20230706,140300,296086095,450,450,450,450,54
|
|
20230706,140200,296061795,450,450,450,450,0
|
|
20230706,140100,296061795,450,450,450,450,0
|
|
20230706,140000,296061795,450,450,450,450,207
|
|
20230706,135900,295968645,450,450,450,450,0
|
|
20230706,135800,295968645,450,450,450,450,0
|
|
20230706,135700,295968645,450,450,450,450,1
|
|
20230706,135600,295968195,449,449,449,449,1000
|
|
20230706,135500,295519195,449,450,450,449,3313
|
|
20230706,135400,294029145,450,450,451,450,4529
|
|
20230706,135300,291990959,450,450,450,450,0
|
|
20230706,135200,291990959,450,450,450,450,650
|
|
20230706,135100,291698459,450,450,450,450,88
|
|
20230706,135000,291658859,449,449,449,449,2235
|
|
20230706,134900,290655344,449,449,449,449,138
|
|
20230706,134800,290593382,449,449,449,449,0
|
|
20230706,134700,290593382,449,449,449,449,36
|
|
20230706,134600,290577218,449,448,449,448,7344
|
|
20230706,134500,287286921,447,448,448,447,130
|
|
20230706,134400,287228710,447,446,447,446,6544
|
|
20230706,134300,284309833,446,446,446,446,3431
|
|
20230706,134200,282779607,447,447,447,447,0
|
|
20230706,134100,282779607,447,447,447,447,0
|
|
20230706,134000,282779607,447,447,447,447,1184
|
|
20230706,133900,282250359,448,448,448,448,0
|
|
20230706,133800,282250359,448,448,448,448,0
|
|
20230706,133700,282250359,448,447,448,447,4779
|
|
20230706,133600,280114007,447,447,447,447,88
|
|
20230706,133500,280074671,447,447,447,447,0
|
|
20230706,133400,280074671,447,447,447,447,2
|
|
20230706,133300,280073777,447,446,447,446,12067
|
|
20230706,133200,274691777,447,446,447,446,465
|
|
20230706,133100,274483952,446,446,446,446,0
|
|
20230706,133000,274483952,446,447,447,446,1200
|
|
20230706,132900,273947561,448,447,448,447,4919
|
|
20230706,132800,271748709,448,447,448,447,4879
|
|
20230706,132700,269567644,447,447,447,447,0
|
|
20230706,132600,269567644,447,447,447,447,0
|
|
20230706,132500,269567644,447,447,447,447,88
|
|
20230706,132400,269528308,446,446,446,446,0
|
|
20230706,132300,269528308,446,446,446,446,1856
|
|
20230706,132200,268700532,447,447,447,447,0
|
|
20230706,132100,268700532,447,446,447,446,946
|
|
20230706,132000,268278614,446,446,446,446,1
|
|
20230706,131900,268278168,446,446,446,446,1232
|
|
20230706,131800,267728696,446,446,446,446,89
|
|
20230706,131700,267689002,446,446,446,446,88
|
|
20230706,131600,267649754,445,445,445,445,4653
|
|
20230706,131500,265579169,445,445,445,445,2827
|
|
20230706,131400,264321154,445,445,445,445,2573
|
|
20230706,131300,263176169,445,445,445,445,279
|
|
20230706,131200,263052014,445,445,445,445,455
|
|
20230706,131100,262849539,445,445,445,444,752
|
|
20230706,131000,262515551,445,445,445,445,93
|
|
20230706,130900,262474166,445,445,445,445,300
|
|
20230706,130800,262340666,445,445,445,445,12120
|
|
20230706,130700,256947266,446,446,446,446,1207
|
|
20230706,130600,256408944,446,446,446,446,12
|
|
20230706,130500,256403592,446,445,446,445,32
|
|
20230706,130400,256389321,446,445,446,445,1005
|
|
20230706,130300,255942093,445,446,446,445,2134
|
|
20230706,130200,254990334,446,446,446,446,2028
|
|
20230706,130100,254085846,446,446,446,446,5714
|
|
20230706,130000,251537402,446,446,446,446,10
|
|
20230706,125900,251532942,447,447,447,447,981
|
|
20230706,125800,251094435,448,447,448,447,5366
|
|
20230706,125700,248695379,447,447,447,447,1158
|
|
20230706,125600,248177753,447,447,447,447,1500
|
|
20230706,125500,247507253,447,447,447,447,0
|
|
20230706,125400,247507253,447,447,447,447,1441
|
|
20230706,125300,246863126,448,448,448,448,120
|
|
20230706,125200,246809366,446,448,448,446,10100
|
|
20230706,125100,242303389,448,448,448,448,16
|
|
20230706,125000,242296221,448,448,448,448,617
|
|
20230706,124900,242019805,449,449,449,448,1222
|
|
20230706,124800,241471627,449,449,449,449,0
|
|
20230706,124700,241471627,449,447,449,447,3238
|
|
20230706,124600,240024239,447,447,447,447,0
|
|
20230706,124500,240024239,447,448,449,447,240
|
|
20230706,124400,239916882,448,448,448,448,5201
|
|
20230706,124300,237586834,449,449,450,449,1434
|
|
20230706,124200,236942628,449,449,449,449,0
|
|
20230706,124100,236942628,449,449,449,449,112
|
|
20230706,124000,236892340,449,449,449,449,12
|
|
20230706,123900,236886952,449,449,449,449,0
|
|
20230706,123800,236886952,449,449,449,449,0
|
|
20230706,123700,236886952,449,449,449,449,0
|
|
20230706,123600,236886952,449,449,449,449,0
|
|
20230706,123500,236886952,449,449,449,449,110
|
|
20230706,123400,236837562,449,449,449,449,39
|
|
20230706,123300,236820051,448,448,448,448,50
|
|
20230706,123200,236797651,450,450,450,450,0
|
|
20230706,123100,236797651,450,450,450,450,0
|
|
20230706,123000,236797651,450,449,450,449,7860
|
|
20230706,122900,233268507,450,450,450,450,42
|
|
20230706,122800,233249607,450,450,450,449,5573
|
|
20230706,122700,230747310,450,450,450,450,453
|
|
20230706,122600,230543460,450,450,450,450,36
|
|
20230706,122500,230527260,450,450,450,450,1411
|
|
20230706,122400,229892310,450,450,450,450,454
|
|
20230706,122300,229688010,450,450,450,450,0
|
|
20230706,122200,229688010,450,450,450,450,0
|
|
20230706,122100,229688010,450,452,452,450,3167
|
|
20230706,122000,228262826,452,452,452,452,0
|
|
20230706,121900,228262826,452,452,452,452,112
|
|
20230706,121800,228212202,452,452,452,452,0
|
|
20230706,121700,228212202,452,452,452,452,113
|
|
20230706,121600,228161126,451,451,451,451,0
|
|
20230706,121500,228161126,451,451,451,451,0
|
|
20230706,121400,228161126,451,451,451,451,1000
|
|
20230706,121300,227710126,452,452,452,452,91
|
|
20230706,121200,227668994,452,452,452,452,160
|
|
20230706,121100,227596674,451,451,451,451,50
|
|
20230706,121000,227574124,451,451,451,451,8
|
|
20230706,120900,227570516,451,451,451,451,14
|
|
20230706,120800,227564202,451,452,452,451,89
|
|
20230706,120700,227524062,450,450,450,450,900
|
|
20230706,120600,227119062,450,451,451,450,189
|
|
20230706,120500,227033849,452,452,452,452,10
|
|
20230706,120400,227029329,452,451,452,451,209
|
|
20230706,120300,226935068,451,451,451,451,6
|
|
20230706,120200,226932362,451,451,451,451,4
|
|
20230706,120100,226930558,451,451,451,451,135
|
|
20230706,120000,226869673,451,451,451,451,0
|
|
20230706,115900,226869673,451,451,451,451,0
|
|
20230706,115800,226869673,451,451,451,451,60
|
|
20230706,115700,226842613,451,451,451,451,30
|
|
20230706,115600,226829083,451,451,451,451,30
|
|
20230706,115500,226815553,451,451,451,451,500
|
|
20230706,115400,226590053,450,451,451,450,661
|
|
20230706,115300,226292103,450,450,450,450,659
|
|
20230706,115200,225995553,450,451,451,450,143
|
|
20230706,115100,225931068,450,450,450,450,0
|
|
20230706,115000,225931068,450,450,450,450,0
|
|
20230706,114900,225931068,450,450,450,450,100
|
|
20230706,114800,225886068,450,450,451,450,14435
|
|
20230706,114700,219390083,451,451,451,451,0
|
|
20230706,114600,219390083,451,451,451,451,0
|
|
20230706,114500,219390083,451,451,451,451,4
|
|
20230706,114400,219388279,451,451,451,451,20
|
|
20230706,114300,219379259,451,451,451,451,10
|
|
20230706,114200,219374749,451,452,452,451,2408
|
|
20230706,114100,218288732,452,452,452,452,0
|
|
20230706,114000,218288732,452,452,452,452,337
|
|
20230706,113900,218136408,451,451,451,451,400
|
|
20230706,113800,217956008,452,452,452,452,0
|
|
20230706,113700,217956008,452,452,452,452,175
|
|
20230706,113600,217876908,452,452,452,452,220
|
|
20230706,113500,217777468,452,452,452,452,0
|
|
20230706,113400,217777468,452,452,452,452,0
|
|
20230706,113300,217777468,452,451,452,451,335
|
|
20230706,113200,217626248,451,451,451,451,0
|
|
20230706,113100,217626248,451,451,451,451,0
|
|
20230706,113000,217626248,451,451,451,451,1995
|
|
20230706,112900,216726503,451,451,451,451,0
|
|
20230706,112800,216726503,451,451,451,451,815
|
|
20230706,112700,216358938,451,451,451,451,0
|
|
20230706,112600,216358938,451,451,451,451,10
|
|
20230706,112500,216354428,451,451,451,451,0
|
|
20230706,112400,216354428,451,452,452,451,22
|
|
20230706,112300,216344486,451,451,451,451,8000
|
|
20230706,112200,212736486,452,452,452,452,130
|
|
20230706,112100,212677726,451,451,451,451,0
|
|
20230706,112000,212677726,451,451,451,451,0
|
|
20230706,111900,212677726,451,451,451,451,0
|
|
20230706,111800,212677726,451,454,454,451,5500
|
|
20230706,111700,210194616,454,454,454,454,0
|
|
20230706,111600,210194616,454,454,454,454,135
|
|
20230706,111500,210133326,451,451,451,451,0
|
|
20230706,111400,210133326,451,451,451,451,0
|
|
20230706,111300,210133326,451,451,451,451,1
|
|
20230706,111200,210132875,451,453,454,451,14824
|
|
20230706,111100,203426158,454,454,454,454,135
|
|
20230706,111000,203364868,454,453,454,453,110
|
|
20230706,110900,203314939,453,453,453,453,189
|
|
20230706,110800,203229322,454,454,454,454,0
|
|
20230706,110700,203229322,454,454,454,454,1
|
|
20230706,110600,203228868,454,454,454,454,0
|
|
20230706,110500,203228868,454,454,454,454,135
|
|
20230706,110400,203167578,453,453,453,453,0
|
|
20230706,110300,203167578,453,453,453,453,0
|
|
20230706,110200,203167578,453,453,453,453,1
|
|
20230706,110100,203167125,453,453,453,453,0
|
|
20230706,110000,203167125,453,453,453,453,0
|
|
20230706,105900,203167125,453,453,453,453,0
|
|
20230706,105800,203167125,453,453,453,453,1551
|
|
20230706,105700,202464522,454,454,454,454,199
|
|
20230706,105600,202374176,454,454,454,454,0
|
|
20230706,105500,202374176,454,453,454,453,702
|
|
20230706,105400,202056169,453,452,453,452,19427
|
|
20230706,105300,193275163,452,454,454,452,10221
|
|
20230706,105200,188651063,455,455,455,455,5
|
|
20230706,105100,188648788,455,455,455,455,100
|
|
20230706,105000,188603288,455,455,455,455,564
|
|
20230706,104900,188346668,455,455,455,455,9
|
|
20230706,104800,188342573,455,455,455,455,6006
|
|
20230706,104700,185609843,457,457,457,457,0
|
|
20230706,104600,185609843,457,457,457,457,166
|
|
20230706,104500,185533981,457,457,457,457,0
|
|
20230706,104400,185533981,457,457,457,457,0
|
|
20230706,104300,185533981,457,456,457,456,300
|
|
20230706,104200,185397010,457,457,457,457,0
|
|
20230706,104100,185397010,457,456,457,456,171
|
|
20230706,104000,185318868,457,457,457,457,0
|
|
20230706,103900,185318868,457,457,457,457,0
|
|
20230706,103800,185318868,457,456,457,456,211
|
|
20230706,103700,185222442,455,455,455,455,1157
|
|
20230706,103600,184696007,457,455,457,455,1406
|
|
20230706,103500,184054813,455,455,455,455,0
|
|
20230706,103400,184054813,455,455,456,455,2594
|
|
20230706,103300,182874361,455,455,455,455,1010
|
|
20230706,103200,182414811,455,455,455,455,2580
|
|
20230706,103100,181240911,456,455,456,455,2980
|
|
20230706,103000,179882527,455,453,455,453,3
|
|
20230706,102900,179881164,454,454,454,454,0
|
|
20230706,102800,179881164,454,455,455,454,884
|
|
20230706,102700,179479826,455,455,455,455,0
|
|
20230706,102600,179479826,455,455,455,455,0
|
|
20230706,102500,179479826,455,455,455,455,166
|
|
20230706,102400,179404296,455,455,455,455,0
|
|
20230706,102300,179404296,455,455,455,455,0
|
|
20230706,102200,179404296,455,455,455,455,1
|
|
20230706,102100,179403841,455,455,455,455,220
|
|
20230706,102000,179303741,455,455,455,455,0
|
|
20230706,101900,179303741,455,455,455,455,72
|
|
20230706,101800,179270981,455,455,455,455,166
|
|
20230706,101700,179195451,456,456,456,456,3
|
|
20230706,101600,179194083,453,456,456,453,823
|
|
20230706,101500,178820874,453,453,456,453,3749
|
|
20230706,101400,177121203,453,453,453,453,65
|
|
20230706,101300,177091758,453,457,457,453,20002
|
|
20230706,101200,168019933,457,456,457,456,3458
|
|
20230706,101100,166440375,457,457,457,457,217
|
|
20230706,101000,166341206,457,457,457,457,3
|
|
20230706,100900,166339835,457,457,457,457,166
|
|
20230706,100800,166263973,456,456,456,456,105
|
|
20230706,100700,166216093,455,455,455,455,5
|
|
20230706,100600,166213818,455,455,455,455,2748
|
|
20230706,100500,164963478,455,455,455,455,266
|
|
20230706,100400,164842448,455,455,455,455,0
|
|
20230706,100300,164842448,455,454,455,454,81
|
|
20230706,100200,164805673,454,454,454,454,85
|
|
20230706,100100,164767083,456,456,456,456,1
|
|
20230706,100000,164766627,454,455,456,454,318
|
|
20230706,095900,164622051,456,456,456,456,1
|
|
20230706,095800,164621595,455,455,455,455,100
|
|
20230706,095700,164576095,455,455,455,455,101
|
|
20230706,095600,164530140,458,458,458,458,0
|
|
20230706,095500,164530140,458,458,458,458,1
|
|
20230706,095400,164529682,454,458,458,454,12
|
|
20230706,095300,164524194,458,458,458,458,1
|
|
20230706,095200,164523736,454,456,456,454,21240
|
|
20230706,095100,154854588,456,456,456,456,0
|
|
20230706,095000,154854588,456,456,456,456,0
|
|
20230706,094900,154854588,456,456,456,456,0
|
|
20230706,094800,154854588,456,456,456,456,4515
|
|
20230706,094700,152795748,458,458,458,458,4425
|
|
20230706,094600,150769098,459,460,460,459,555
|
|
20230706,094500,150514339,459,459,460,456,15251
|
|
20230706,094400,143514135,459,455,459,455,788
|
|
20230706,094300,143155591,455,455,455,455,213
|
|
20230706,094200,143058676,457,457,459,457,414
|
|
20230706,094100,142869474,458,456,458,456,18857
|
|
20230706,094000,134260885,456,456,456,456,20
|
|
20230706,093900,134251765,456,457,457,456,1318
|
|
20230706,093800,133650439,459,459,459,459,1531
|
|
20230706,093700,132947710,460,459,460,459,1771
|
|
20230706,093600,132133060,460,456,464,456,31840
|
|
20230706,093500,117605759,456,455,456,454,2063
|
|
20230706,093400,116668045,454,454,454,454,4387
|
|
20230706,093300,114676347,454,454,454,454,60
|
|
20230706,093200,114649107,454,454,454,454,245
|
|
20230706,093100,114537877,454,453,454,453,11907
|
|
20230706,093000,109143987,453,452,453,452,859
|
|
20230706,092900,108755656,452,451,452,450,3512
|
|
20230706,092800,107172816,451,451,451,451,1224
|
|
20230706,092700,106620792,451,451,451,451,0
|
|
20230706,092600,106620792,451,450,451,450,4
|
|
20230706,092500,106618990,450,451,451,450,388
|
|
20230706,092400,106444102,452,453,453,452,7348
|
|
20230706,092300,103120993,453,453,453,453,1400
|
|
20230706,092200,102486793,453,453,453,453,1000
|
|
20230706,092100,102033793,454,453,454,453,467
|
|
20230706,092000,101821998,450,450,451,450,23995
|
|
20230706,091900,91011358,450,449,450,449,3386
|
|
20230706,091800,89490798,448,449,449,448,1958
|
|
20230706,091700,88613589,448,448,448,448,2433
|
|
20230706,091600,87523605,448,448,448,448,3438
|
|
20230706,091500,85983381,448,448,448,447,839
|
|
20230706,091400,85607562,448,446,448,446,301
|
|
20230706,091300,85472914,446,446,446,446,122
|
|
20230706,091200,85418502,446,445,446,445,14744
|
|
20230706,091100,78845359,445,445,445,444,6181
|
|
20230706,091000,76095701,446,446,446,446,6682
|
|
20230706,090900,73115529,446,447,447,446,14981
|
|
20230706,090800,66422411,448,449,450,448,19808
|
|
20230706,090700,57539048,450,450,451,450,600
|
|
20230706,090600,57269047,449,451,451,449,8899
|
|
20230706,090500,53273394,450,448,450,448,10104
|
|
20230706,090400,48744599,450,449,451,447,33349
|
|
20230706,090300,33772137,450,449,451,449,1903
|
|
20230706,090200,32916338,449,451,451,449,30576
|
|
20230706,090100,19157835,451,460,460,451,3197
|
|
20230706,090000,17708531,456,465,465,456,38388
|