619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191600,157762805,446,446,446,446,6346
|
|
20230707,191500,157762805,446,446,446,446,0
|
|
20230707,191400,157762805,446,446,446,446,0
|
|
20230707,191300,157762805,446,446,446,446,0
|
|
20230707,191200,157762805,446,446,446,446,0
|
|
20230707,191100,157762805,446,446,446,446,0
|
|
20230707,191000,157762805,446,446,446,446,0
|
|
20230707,190900,157762805,446,446,446,446,0
|
|
20230707,190800,157762805,446,446,446,446,0
|
|
20230707,190700,157762805,446,446,446,446,0
|
|
20230707,190600,157762805,446,446,446,446,0
|
|
20230707,190500,157762805,446,446,446,446,0
|
|
20230707,190400,157762805,446,446,446,446,0
|
|
20230707,190300,157762805,446,446,446,446,0
|
|
20230707,190200,157762805,446,446,446,446,0
|
|
20230707,190100,157762805,446,446,446,446,0
|
|
20230707,190000,157762805,446,446,446,446,0
|
|
20230707,185900,157762805,446,446,446,446,0
|
|
20230707,185800,157762805,446,446,446,446,0
|
|
20230707,185700,157762805,446,446,446,446,0
|
|
20230707,185600,157762805,446,446,446,446,0
|
|
20230707,185500,157762805,446,446,446,446,0
|
|
20230707,185400,157762805,446,446,446,446,0
|
|
20230707,185300,157762805,446,446,446,446,0
|
|
20230707,185200,157762805,446,446,446,446,0
|
|
20230707,185100,157762805,446,446,446,446,0
|
|
20230707,185000,157762805,446,446,446,446,0
|
|
20230707,184900,157762805,446,446,446,446,0
|
|
20230707,184800,157762805,446,446,446,446,0
|
|
20230707,184700,157762805,446,446,446,446,0
|
|
20230707,184600,157762805,446,446,446,446,6346
|
|
20230707,184500,157762805,446,446,446,446,0
|
|
20230707,184400,157762805,446,446,446,446,0
|
|
20230707,184300,157762805,446,446,446,446,0
|
|
20230707,184200,157762805,446,446,446,446,0
|
|
20230707,184100,157762805,446,446,446,446,0
|
|
20230707,184000,157762805,446,446,446,446,0
|
|
20230707,183900,157762805,446,446,446,446,0
|
|
20230707,183800,157762805,446,446,446,446,0
|
|
20230707,183700,157762805,446,446,446,446,0
|
|
20230707,183600,157762805,446,446,446,446,0
|
|
20230707,183500,157762805,446,446,446,446,0
|
|
20230707,183400,157762805,446,446,446,446,0
|
|
20230707,183300,157762805,446,446,446,446,0
|
|
20230707,183200,157762805,446,446,446,446,0
|
|
20230707,183100,157762805,446,446,446,446,0
|
|
20230707,183000,157762805,446,446,446,446,0
|
|
20230707,182900,157762805,446,446,446,446,0
|
|
20230707,182800,157762805,446,446,446,446,0
|
|
20230707,182700,157762805,446,446,446,446,0
|
|
20230707,182600,157762805,446,446,446,446,0
|
|
20230707,182500,157762805,446,446,446,446,0
|
|
20230707,182400,157762805,446,446,446,446,0
|
|
20230707,182300,157762805,446,446,446,446,0
|
|
20230707,182200,157762805,446,446,446,446,0
|
|
20230707,182100,157762805,446,446,446,446,0
|
|
20230707,182000,157762805,446,446,446,446,0
|
|
20230707,181900,157762805,446,446,446,446,0
|
|
20230707,181800,157762805,446,446,446,446,0
|
|
20230707,181700,157762805,446,446,446,446,0
|
|
20230707,181600,157762805,446,446,446,446,6346
|
|
20230707,181500,157762805,446,446,446,446,0
|
|
20230707,181400,157762805,446,446,446,446,0
|
|
20230707,181300,157762805,446,446,446,446,0
|
|
20230707,181200,157762805,446,446,446,446,0
|
|
20230707,181100,157762805,446,446,446,446,0
|
|
20230707,181000,157762805,446,446,446,446,0
|
|
20230707,180900,157762805,446,446,446,446,0
|
|
20230707,180800,157762805,446,446,446,446,0
|
|
20230707,180700,157762805,446,446,446,446,0
|
|
20230707,180600,157762805,446,446,446,446,0
|
|
20230707,180500,157762805,446,446,446,446,0
|
|
20230707,180400,157762805,446,446,446,446,0
|
|
20230707,180300,157762805,446,446,446,446,0
|
|
20230707,180200,157762805,446,446,446,446,0
|
|
20230707,180100,157762805,446,446,446,446,0
|
|
20230707,180000,157762805,446,446,446,446,0
|
|
20230707,175900,157762805,446,446,446,446,0
|
|
20230707,175800,157762805,446,446,446,446,0
|
|
20230707,175700,157762805,446,446,446,446,0
|
|
20230707,175600,157762805,446,446,446,446,0
|
|
20230707,175500,157762805,446,446,446,446,0
|
|
20230707,175400,157762805,446,446,446,446,0
|
|
20230707,175300,157762805,446,446,446,446,0
|
|
20230707,175200,157762805,446,446,446,446,0
|
|
20230707,175100,157762805,446,446,446,446,0
|
|
20230707,175000,157762805,446,446,446,446,0
|
|
20230707,174900,157762805,446,446,446,446,0
|
|
20230707,174800,157762805,446,446,446,446,0
|
|
20230707,174700,157762805,446,446,446,446,0
|
|
20230707,174600,157762805,446,446,446,446,6346
|
|
20230707,174500,157762805,446,446,446,446,0
|
|
20230707,174400,157762805,446,446,446,446,0
|
|
20230707,174300,157762805,446,446,446,446,0
|
|
20230707,174200,157762805,446,446,446,446,0
|
|
20230707,174100,157762805,446,446,446,446,0
|
|
20230707,174000,157762805,446,446,446,446,0
|
|
20230707,173900,157762805,446,446,446,446,0
|
|
20230707,173800,157762805,446,446,446,446,0
|
|
20230707,173700,157762805,446,446,446,446,0
|
|
20230707,173600,157762805,446,446,446,446,0
|
|
20230707,173500,157762805,446,446,446,446,0
|
|
20230707,173400,157762805,446,446,446,446,0
|
|
20230707,173300,157762805,446,446,446,446,0
|
|
20230707,173200,157762805,446,446,446,446,0
|
|
20230707,173100,157762805,446,446,446,446,0
|
|
20230707,173000,157762805,446,446,446,446,0
|
|
20230707,172900,157762805,446,446,446,446,0
|
|
20230707,172800,157762805,446,446,446,446,0
|
|
20230707,172700,157762805,446,446,446,446,0
|
|
20230707,172600,157762805,446,446,446,446,0
|
|
20230707,172500,157762805,446,446,446,446,0
|
|
20230707,172400,157762805,446,446,446,446,0
|
|
20230707,172300,157762805,446,446,446,446,0
|
|
20230707,172200,157762805,446,446,446,446,0
|
|
20230707,172100,157762805,446,446,446,446,0
|
|
20230707,172000,157762805,446,446,446,446,0
|
|
20230707,171900,157762805,446,446,446,446,0
|
|
20230707,171800,157762805,446,446,446,446,0
|
|
20230707,171700,157762805,446,446,446,446,0
|
|
20230707,171600,157762805,446,446,446,446,6346
|
|
20230707,171500,157762805,446,446,446,446,0
|
|
20230707,171400,157762805,446,446,446,446,0
|
|
20230707,171300,157762805,446,446,446,446,0
|
|
20230707,171200,157762805,446,446,446,446,0
|
|
20230707,171100,157762805,446,446,446,446,0
|
|
20230707,171000,157762805,446,446,446,446,0
|
|
20230707,170900,157762805,446,446,446,446,0
|
|
20230707,170800,157762805,446,446,446,446,0
|
|
20230707,170700,157762805,446,446,446,446,0
|
|
20230707,170600,157762805,446,446,446,446,0
|
|
20230707,170500,157762805,446,446,446,446,0
|
|
20230707,170400,157762805,446,446,446,446,0
|
|
20230707,170300,157762805,446,446,446,446,0
|
|
20230707,170200,157762805,446,446,446,446,0
|
|
20230707,170100,157762805,446,446,446,446,0
|
|
20230707,170000,157762805,446,446,446,446,0
|
|
20230707,165900,157762805,446,446,446,446,0
|
|
20230707,165800,157762805,446,446,446,446,0
|
|
20230707,165700,157762805,446,446,446,446,0
|
|
20230707,165600,157762805,446,446,446,446,0
|
|
20230707,165500,157762805,446,446,446,446,0
|
|
20230707,165400,157762805,446,446,446,446,0
|
|
20230707,165300,157762805,446,446,446,446,0
|
|
20230707,165200,157762805,446,446,446,446,0
|
|
20230707,165100,157762805,446,446,446,446,0
|
|
20230707,165000,157762805,446,446,446,446,0
|
|
20230707,164900,157762805,446,446,446,446,0
|
|
20230707,164800,157762805,446,446,446,446,0
|
|
20230707,164700,157762805,446,446,446,446,0
|
|
20230707,164600,157762805,446,446,446,446,6346
|
|
20230707,164500,157762805,446,446,446,446,0
|
|
20230707,164400,157762805,446,446,446,446,0
|
|
20230707,164300,157762805,446,446,446,446,0
|
|
20230707,164200,157762805,446,446,446,446,0
|
|
20230707,164100,157762805,446,446,446,446,0
|
|
20230707,164000,157762805,446,446,446,446,0
|
|
20230707,163900,157762805,446,446,446,446,0
|
|
20230707,163800,157762805,446,446,446,446,0
|
|
20230707,163700,157762805,446,446,446,446,0
|
|
20230707,163600,157762805,446,446,446,446,0
|
|
20230707,163500,157762805,446,446,446,446,0
|
|
20230707,163400,157762805,446,446,446,446,0
|
|
20230707,163300,157762805,446,446,446,446,0
|
|
20230707,163200,157762805,446,446,446,446,0
|
|
20230707,163100,157762805,446,446,446,446,0
|
|
20230707,163000,157762805,446,446,446,446,0
|
|
20230707,162900,157762805,446,446,446,446,0
|
|
20230707,162800,157762805,446,446,446,446,0
|
|
20230707,162700,157762805,446,446,446,446,0
|
|
20230707,162600,157762805,446,446,446,446,0
|
|
20230707,162500,157762805,446,446,446,446,0
|
|
20230707,162400,157762805,446,446,446,446,0
|
|
20230707,162300,157762805,446,446,446,446,0
|
|
20230707,162200,157762805,446,446,446,446,0
|
|
20230707,162100,157762805,446,446,446,446,0
|
|
20230707,162000,157762805,446,446,446,446,0
|
|
20230707,161900,157762805,446,446,446,446,0
|
|
20230707,161800,157762805,446,446,446,446,0
|
|
20230707,161700,157762805,446,446,446,446,0
|
|
20230707,161600,157762805,446,446,446,446,6346
|
|
20230707,161500,157762805,446,446,446,446,0
|
|
20230707,161400,157762805,446,446,446,446,0
|
|
20230707,161300,157762805,446,446,446,446,0
|
|
20230707,161200,157762805,446,446,446,446,0
|
|
20230707,161100,157762805,446,446,446,446,0
|
|
20230707,161000,157762805,446,446,446,446,0
|
|
20230707,160900,157762805,446,446,446,446,0
|
|
20230707,160800,157762805,446,446,446,446,0
|
|
20230707,160700,157762805,446,446,446,446,0
|
|
20230707,160600,157762805,446,446,446,446,0
|
|
20230707,160500,157762805,446,446,446,446,0
|
|
20230707,160400,157762805,446,446,446,446,0
|
|
20230707,160300,157762805,446,446,446,446,0
|
|
20230707,160200,157762805,446,446,446,446,0
|
|
20230707,160100,157762805,446,446,446,446,0
|
|
20230707,160000,157762805,446,446,446,446,0
|
|
20230707,155900,157762805,446,446,446,446,0
|
|
20230707,155800,157762805,446,446,446,446,0
|
|
20230707,155700,157762805,446,446,446,446,0
|
|
20230707,155600,157762805,446,446,446,446,0
|
|
20230707,155500,157762805,446,446,446,446,0
|
|
20230707,155400,157762805,446,446,446,446,0
|
|
20230707,155300,157762805,446,446,446,446,0
|
|
20230707,155200,157762805,446,446,446,446,0
|
|
20230707,155100,157762805,446,446,446,446,0
|
|
20230707,155000,157762805,446,446,446,446,0
|
|
20230707,154900,157762805,446,446,446,446,0
|
|
20230707,154800,157762805,446,446,446,446,0
|
|
20230707,154700,157762805,446,446,446,446,0
|
|
20230707,154600,157762805,446,446,446,446,6346
|
|
20230707,154500,157762805,446,446,446,446,0
|
|
20230707,154400,157762805,446,446,446,446,0
|
|
20230707,154300,157762805,446,446,446,446,0
|
|
20230707,154200,157762805,446,446,446,446,0
|
|
20230707,154100,157762805,446,446,446,446,0
|
|
20230707,154000,157762805,446,446,446,446,0
|
|
20230707,153900,157762805,446,446,446,446,0
|
|
20230707,153800,157762805,446,446,446,446,0
|
|
20230707,153700,157762805,446,446,446,446,0
|
|
20230707,153600,157762805,446,446,446,446,0
|
|
20230707,153500,157762805,446,446,446,446,0
|
|
20230707,153400,157762805,446,446,446,446,0
|
|
20230707,153300,157762805,446,446,446,446,0
|
|
20230707,153200,157762805,446,446,446,446,0
|
|
20230707,153100,157762805,446,446,446,446,0
|
|
20230707,153000,157762805,446,446,446,446,6346
|
|
20230707,152900,154932489,444,444,444,444,0
|
|
20230707,152800,154932489,444,444,444,444,0
|
|
20230707,152700,154932489,444,444,444,444,0
|
|
20230707,152600,154932489,444,444,444,444,0
|
|
20230707,152500,154932489,444,444,444,444,0
|
|
20230707,152400,154932489,444,444,444,444,0
|
|
20230707,152300,154932489,444,444,444,444,0
|
|
20230707,152200,154932489,444,444,444,444,0
|
|
20230707,152100,154932489,444,444,444,444,0
|
|
20230707,152000,154932489,444,444,444,444,0
|
|
20230707,151900,154932489,444,443,444,443,1631
|
|
20230707,151800,154208491,443,443,443,443,95
|
|
20230707,151700,154166406,443,443,444,443,135
|
|
20230707,151600,154106587,443,444,444,443,25
|
|
20230707,151500,154095511,444,444,444,444,3
|
|
20230707,151400,154094179,443,443,443,443,912
|
|
20230707,151300,153690163,443,443,443,442,368
|
|
20230707,151200,153527151,443,443,443,443,1016
|
|
20230707,151100,153077063,443,442,443,442,625
|
|
20230707,151000,152800811,442,442,442,442,27
|
|
20230707,150900,152788877,442,442,442,442,24
|
|
20230707,150800,152778269,442,442,442,442,12
|
|
20230707,150700,152772965,441,443,443,441,241
|
|
20230707,150600,152666237,443,444,444,443,62
|
|
20230707,150500,152638721,444,444,444,444,236
|
|
20230707,150400,152533937,443,443,443,443,0
|
|
20230707,150300,152533937,443,443,443,443,92
|
|
20230707,150200,152493181,443,442,443,442,1082
|
|
20230707,150100,152014093,442,442,442,442,6
|
|
20230707,150000,152011441,442,442,442,442,9
|
|
20230707,145900,152007463,442,442,442,442,1
|
|
20230707,145800,152007021,442,442,442,442,4
|
|
20230707,145700,152005253,442,442,442,442,30
|
|
20230707,145600,151991993,442,442,442,442,10
|
|
20230707,145500,151987573,442,442,442,442,50
|
|
20230707,145400,151965473,441,441,441,441,43
|
|
20230707,145300,151946510,441,441,441,441,1
|
|
20230707,145200,151946069,441,441,441,441,4947
|
|
20230707,145100,149764442,441,441,441,441,0
|
|
20230707,145000,149764442,441,441,441,441,304
|
|
20230707,144900,149630378,441,441,441,441,0
|
|
20230707,144800,149630378,441,441,441,441,0
|
|
20230707,144700,149630378,441,441,441,441,0
|
|
20230707,144600,149630378,441,441,441,441,0
|
|
20230707,144500,149630378,441,442,442,441,5010
|
|
20230707,144400,147420967,441,442,442,441,26630
|
|
20230707,144300,135675372,442,444,444,442,1001
|
|
20230707,144200,135232928,442,442,442,442,0
|
|
20230707,144100,135232928,442,442,442,442,0
|
|
20230707,144000,135232928,442,442,442,442,0
|
|
20230707,143900,135232928,442,444,444,442,1080
|
|
20230707,143800,134754866,444,444,444,444,2
|
|
20230707,143700,134753978,444,443,444,443,103
|
|
20230707,143600,134708347,444,444,444,444,518
|
|
20230707,143500,134478355,443,443,443,443,9822
|
|
20230707,143400,130127209,442,442,442,442,0
|
|
20230707,143300,130127209,442,442,442,442,0
|
|
20230707,143200,130127209,442,442,442,442,0
|
|
20230707,143100,130127209,442,443,443,442,230
|
|
20230707,143000,130025527,443,443,443,443,2
|
|
20230707,142900,130024641,442,443,443,442,1902
|
|
20230707,142800,129183955,442,443,443,442,11
|
|
20230707,142700,129179091,442,442,442,442,400
|
|
20230707,142600,129002291,443,443,443,443,4
|
|
20230707,142500,129000519,443,443,443,443,2
|
|
20230707,142400,128999633,442,442,442,442,4101
|
|
20230707,142300,127186991,442,442,442,442,167
|
|
20230707,142200,127113177,443,443,443,443,100
|
|
20230707,142100,127068877,443,443,443,443,22
|
|
20230707,142000,127059131,443,443,443,443,0
|
|
20230707,141900,127059131,443,443,443,443,0
|
|
20230707,141800,127059131,443,443,443,443,0
|
|
20230707,141700,127059131,443,443,443,443,42
|
|
20230707,141600,127040525,443,443,443,443,3
|
|
20230707,141500,127039196,442,442,442,442,10
|
|
20230707,141400,127034776,442,442,442,442,0
|
|
20230707,141300,127034776,442,442,442,442,0
|
|
20230707,141200,127034776,442,442,442,442,7383
|
|
20230707,141100,123771490,442,442,442,442,0
|
|
20230707,141000,123771490,442,442,442,442,100
|
|
20230707,140900,123727290,442,442,442,442,406
|
|
20230707,140800,123547838,442,442,442,442,0
|
|
20230707,140700,123547838,442,442,442,442,98
|
|
20230707,140600,123504522,441,442,442,441,202
|
|
20230707,140500,123415438,442,442,442,442,300
|
|
20230707,140400,123282838,442,442,442,442,100
|
|
20230707,140300,123238638,442,442,442,442,0
|
|
20230707,140200,123238638,442,442,442,442,57
|
|
20230707,140100,123213444,442,442,442,442,0
|
|
20230707,140000,123213444,442,442,442,442,64
|
|
20230707,135900,123185156,441,441,441,441,0
|
|
20230707,135800,123185156,441,441,441,441,103
|
|
20230707,135700,123139733,441,442,442,441,12360
|
|
20230707,135600,117676636,442,442,442,442,100
|
|
20230707,135500,117632436,442,442,442,442,100
|
|
20230707,135400,117588236,442,442,442,442,94
|
|
20230707,135300,117546688,442,442,442,442,0
|
|
20230707,135200,117546688,442,442,442,442,400
|
|
20230707,135100,117369888,443,443,443,443,0
|
|
20230707,135000,117369888,443,443,443,443,0
|
|
20230707,134900,117369888,443,443,443,443,19
|
|
20230707,134800,117361471,443,443,443,443,100
|
|
20230707,134700,117317171,443,443,443,443,78
|
|
20230707,134600,117282617,443,443,443,443,3
|
|
20230707,134500,117281288,443,443,443,443,100
|
|
20230707,134400,117236988,443,443,443,443,61
|
|
20230707,134300,117209965,444,444,444,444,6
|
|
20230707,134200,117207301,444,444,444,444,0
|
|
20230707,134100,117207301,444,444,444,444,0
|
|
20230707,134000,117207301,444,444,444,444,0
|
|
20230707,133900,117207301,444,443,444,443,1169
|
|
20230707,133800,116688435,444,443,444,443,36
|
|
20230707,133700,116672471,442,442,442,442,3578
|
|
20230707,133600,115090995,441,441,441,441,500
|
|
20230707,133500,114870495,442,441,442,441,6
|
|
20230707,133400,114867847,443,443,443,443,0
|
|
20230707,133300,114867847,443,443,443,443,2
|
|
20230707,133200,114866961,440,442,442,440,13263
|
|
20230707,133100,109018004,441,442,442,441,8519
|
|
20230707,133000,105253986,443,443,443,443,234
|
|
20230707,132900,105150324,444,444,444,444,2
|
|
20230707,132800,105149436,444,444,444,444,0
|
|
20230707,132700,105149436,444,444,444,444,0
|
|
20230707,132600,105149436,444,444,444,444,7
|
|
20230707,132500,105146328,443,443,443,443,0
|
|
20230707,132400,105146328,443,443,443,443,260
|
|
20230707,132300,105031148,443,443,443,443,0
|
|
20230707,132200,105031148,443,443,443,443,0
|
|
20230707,132100,105031148,443,443,443,443,14
|
|
20230707,132000,105024946,443,443,443,443,0
|
|
20230707,131900,105024946,443,443,443,443,0
|
|
20230707,131800,105024946,443,444,444,443,3346
|
|
20230707,131700,103542469,444,444,444,444,0
|
|
20230707,131600,103542469,444,444,444,444,14
|
|
20230707,131500,103536253,444,444,444,444,0
|
|
20230707,131400,103536253,444,444,444,444,0
|
|
20230707,131300,103536253,444,444,444,444,0
|
|
20230707,131200,103536253,444,444,444,444,0
|
|
20230707,131100,103536253,444,444,444,444,13
|
|
20230707,131000,103530481,443,443,443,443,18
|
|
20230707,130900,103522507,443,443,443,443,0
|
|
20230707,130800,103522507,443,443,443,443,0
|
|
20230707,130700,103522507,443,443,443,443,0
|
|
20230707,130600,103522507,443,445,445,443,3570
|
|
20230707,130500,101937444,446,446,446,446,38
|
|
20230707,130400,101920496,445,445,445,445,0
|
|
20230707,130300,101920496,445,445,445,445,0
|
|
20230707,130200,101920496,445,445,445,445,1932
|
|
20230707,130100,101060756,445,445,445,445,0
|
|
20230707,130000,101060756,445,445,445,445,0
|
|
20230707,125900,101060756,445,445,445,445,0
|
|
20230707,125800,101060756,445,445,445,445,14
|
|
20230707,125700,101054526,447,447,447,447,0
|
|
20230707,125600,101054526,447,447,447,447,0
|
|
20230707,125500,101054526,447,447,447,447,0
|
|
20230707,125400,101054526,447,447,447,447,0
|
|
20230707,125300,101054526,447,447,447,447,0
|
|
20230707,125200,101054526,447,447,447,447,0
|
|
20230707,125100,101054526,447,447,447,447,0
|
|
20230707,125000,101054526,447,447,447,447,0
|
|
20230707,124900,101054526,447,447,447,447,0
|
|
20230707,124800,101054526,447,447,447,447,0
|
|
20230707,124700,101054526,447,445,447,445,33
|
|
20230707,124600,101039839,445,445,445,445,0
|
|
20230707,124500,101039839,445,445,445,445,189
|
|
20230707,124400,100955734,446,446,446,446,2233
|
|
20230707,124300,99959816,446,445,446,445,1086
|
|
20230707,124200,99476246,446,446,447,446,65
|
|
20230707,124100,99447255,447,446,447,446,4
|
|
20230707,124000,99445468,446,446,446,446,1
|
|
20230707,123900,99445022,447,447,447,447,0
|
|
20230707,123800,99445022,447,447,447,447,0
|
|
20230707,123700,99445022,447,447,447,447,3
|
|
20230707,123600,99443681,447,447,447,447,3
|
|
20230707,123500,99442340,447,447,447,447,0
|
|
20230707,123400,99442340,447,447,447,447,0
|
|
20230707,123300,99442340,447,447,447,447,0
|
|
20230707,123200,99442340,447,447,447,447,0
|
|
20230707,123100,99442340,447,447,447,447,0
|
|
20230707,123000,99442340,447,446,447,446,10
|
|
20230707,122900,99437879,446,446,446,446,1
|
|
20230707,122800,99437433,445,445,445,445,1
|
|
20230707,122700,99436988,447,447,447,447,0
|
|
20230707,122600,99436988,447,447,447,447,0
|
|
20230707,122500,99436988,447,447,447,447,0
|
|
20230707,122400,99436988,447,446,447,445,110
|
|
20230707,122300,99387992,447,447,447,447,100
|
|
20230707,122200,99343292,447,447,447,447,3
|
|
20230707,122100,99341951,447,447,447,447,5
|
|
20230707,122000,99339716,447,447,447,447,0
|
|
20230707,121900,99339716,447,447,447,447,1
|
|
20230707,121800,99339269,446,446,446,446,1033
|
|
20230707,121700,98878551,446,446,446,446,3764
|
|
20230707,121600,97199807,446,446,446,446,219
|
|
20230707,121500,97102133,446,446,446,446,3
|
|
20230707,121400,97100795,445,445,445,445,1329
|
|
20230707,121300,96509390,445,445,445,445,5
|
|
20230707,121200,96507165,445,445,445,445,2
|
|
20230707,121100,96506275,445,445,445,445,0
|
|
20230707,121000,96506275,445,445,445,445,0
|
|
20230707,120900,96506275,445,445,445,445,691
|
|
20230707,120800,96198780,446,446,446,446,0
|
|
20230707,120700,96198780,446,445,446,445,68
|
|
20230707,120600,96168519,445,445,445,445,102
|
|
20230707,120500,96123129,445,445,445,445,0
|
|
20230707,120400,96123129,445,445,445,445,102
|
|
20230707,120300,96077739,445,445,445,445,2
|
|
20230707,120200,96076849,444,444,444,444,0
|
|
20230707,120100,96076849,444,444,444,444,0
|
|
20230707,120000,96076849,444,444,444,444,8
|
|
20230707,115900,96073297,445,445,445,445,1
|
|
20230707,115800,96072852,444,444,444,444,1116
|
|
20230707,115700,95577348,444,444,444,444,3
|
|
20230707,115600,95576016,444,445,445,444,2481
|
|
20230707,115500,94471987,446,446,446,446,0
|
|
20230707,115400,94471987,446,446,446,446,19
|
|
20230707,115300,94463513,446,446,446,446,112
|
|
20230707,115200,94413561,446,446,446,446,1
|
|
20230707,115100,94413115,446,446,446,446,0
|
|
20230707,115000,94413115,446,446,446,446,3
|
|
20230707,114900,94411777,446,446,446,446,3
|
|
20230707,114800,94410439,445,446,446,445,1263
|
|
20230707,114700,93847735,445,446,446,445,298
|
|
20230707,114600,93714828,445,445,445,445,280
|
|
20230707,114500,93590228,445,445,445,444,170
|
|
20230707,114400,93514597,446,446,446,446,0
|
|
20230707,114300,93514597,446,446,446,446,99
|
|
20230707,114200,93470443,445,445,445,445,99
|
|
20230707,114100,93426388,445,444,445,444,198
|
|
20230707,114000,93338287,443,445,445,443,3107
|
|
20230707,113900,91961713,445,446,446,445,40
|
|
20230707,113800,91943897,446,446,446,446,198
|
|
20230707,113700,91855589,445,446,446,445,7339
|
|
20230707,113600,88582410,446,446,446,446,0
|
|
20230707,113500,88582410,446,446,446,446,8
|
|
20230707,113400,88578842,446,446,446,446,1
|
|
20230707,113300,88578396,446,446,446,446,0
|
|
20230707,113200,88578396,446,446,446,446,0
|
|
20230707,113100,88578396,446,446,446,446,0
|
|
20230707,113000,88578396,446,447,447,446,22
|
|
20230707,112900,88568563,446,446,446,446,30
|
|
20230707,112800,88555183,447,447,447,447,99
|
|
20230707,112700,88510930,446,446,446,446,0
|
|
20230707,112600,88510930,446,446,446,446,0
|
|
20230707,112500,88510930,446,446,446,446,1
|
|
20230707,112400,88510484,445,445,445,445,0
|
|
20230707,112300,88510484,445,444,445,444,3177
|
|
20230707,112200,87096720,444,444,444,444,0
|
|
20230707,112100,87096720,444,443,444,441,7984
|
|
20230707,112000,83558398,444,444,444,444,0
|
|
20230707,111900,83558398,444,444,444,444,50
|
|
20230707,111800,83536198,444,444,444,444,0
|
|
20230707,111700,83536198,444,444,444,444,0
|
|
20230707,111600,83536198,444,444,444,444,0
|
|
20230707,111500,83536198,444,444,444,444,390
|
|
20230707,111400,83363038,444,444,444,444,2
|
|
20230707,111300,83362150,444,444,444,444,200
|
|
20230707,111200,83273350,444,445,445,444,6474
|
|
20230707,111100,80392794,445,445,445,445,0
|
|
20230707,111000,80392794,445,445,445,445,0
|
|
20230707,110900,80392794,445,445,445,445,0
|
|
20230707,110800,80392794,445,445,445,445,877
|
|
20230707,110700,80002529,445,445,445,445,1000
|
|
20230707,110600,79557529,445,447,447,445,1260
|
|
20230707,110500,78996807,446,446,446,446,820
|
|
20230707,110400,78631087,444,444,444,444,210
|
|
20230707,110300,78537847,444,444,444,444,0
|
|
20230707,110200,78537847,444,444,444,444,0
|
|
20230707,110100,78537847,444,445,445,444,500
|
|
20230707,110000,78315834,447,446,447,446,207
|
|
20230707,105900,78223502,446,446,446,446,0
|
|
20230707,105800,78223502,446,446,446,446,0
|
|
20230707,105700,78223502,446,446,446,446,0
|
|
20230707,105600,78223502,446,446,446,446,0
|
|
20230707,105500,78223502,446,446,446,446,20
|
|
20230707,105400,78214582,446,446,446,446,500
|
|
20230707,105300,77991582,446,446,446,446,60
|
|
20230707,105200,77964822,446,446,446,446,17
|
|
20230707,105100,77957240,446,446,446,446,1
|
|
20230707,105000,77956794,446,446,446,446,7
|
|
20230707,104900,77953672,446,446,446,446,0
|
|
20230707,104800,77953672,446,444,446,443,501
|
|
20230707,104700,77731697,446,442,446,442,3989
|
|
20230707,104600,75968383,442,442,442,442,128
|
|
20230707,104500,75911807,442,441,442,441,1002
|
|
20230707,104400,75468925,441,442,442,441,8575
|
|
20230707,104300,71678860,443,443,443,443,106
|
|
20230707,104200,71631902,443,443,443,443,8463
|
|
20230707,104100,67882793,443,443,443,443,0
|
|
20230707,104000,67882793,443,443,443,443,2703
|
|
20230707,103900,66685364,443,443,443,443,0
|
|
20230707,103800,66685364,443,444,444,443,25
|
|
20230707,103700,66674279,444,443,444,443,1063
|
|
20230707,103600,66202370,444,444,444,444,3
|
|
20230707,103500,66201038,444,444,444,444,25
|
|
20230707,103400,66189938,444,444,444,444,0
|
|
20230707,103300,66189938,444,444,444,444,124
|
|
20230707,103200,66134882,443,443,443,443,108
|
|
20230707,103100,66087038,443,443,443,443,4944
|
|
20230707,103000,63896846,443,443,443,443,508
|
|
20230707,102900,63671802,444,444,444,444,1261
|
|
20230707,102800,63111918,444,444,445,444,461
|
|
20230707,102700,62907177,444,444,444,444,25
|
|
20230707,102600,62896077,444,445,445,444,691
|
|
20230707,102500,62589073,445,445,445,445,0
|
|
20230707,102400,62589073,445,445,445,445,548
|
|
20230707,102300,62345213,445,445,445,445,500
|
|
20230707,102200,62122713,445,445,445,445,0
|
|
20230707,102100,62122713,445,445,445,445,0
|
|
20230707,102000,62122713,445,445,445,445,222
|
|
20230707,101900,62023923,445,445,445,445,270
|
|
20230707,101800,61903773,446,446,446,446,101
|
|
20230707,101700,61858727,445,444,445,444,343
|
|
20230707,101600,61706392,445,445,445,445,487
|
|
20230707,101500,61489677,445,445,445,445,0
|
|
20230707,101400,61489677,445,446,446,445,60
|
|
20230707,101300,61462976,446,446,446,446,0
|
|
20230707,101200,61462976,446,445,446,445,112
|
|
20230707,101100,61413036,445,446,446,445,1276
|
|
20230707,101000,60844790,446,446,446,446,33
|
|
20230707,100900,60830072,446,445,446,445,210
|
|
20230707,100800,60736475,446,446,446,446,100
|
|
20230707,100700,60691875,446,446,446,446,18
|
|
20230707,100600,60683847,446,446,446,446,26
|
|
20230707,100500,60672251,446,445,446,442,24970
|
|
20230707,100400,49566176,445,446,446,445,64
|
|
20230707,100300,49537695,446,446,446,445,10662
|
|
20230707,100200,44793012,445,445,445,445,180
|
|
20230707,100100,44712912,446,446,446,446,4456
|
|
20230707,100000,42725536,447,447,447,447,100
|
|
20230707,095900,42680836,447,447,447,447,1000
|
|
20230707,095800,42233836,447,447,447,447,974
|
|
20230707,095700,41798458,447,448,448,447,226
|
|
20230707,095600,41697236,448,447,448,447,48
|
|
20230707,095500,41675779,447,448,448,447,556
|
|
20230707,095400,41427242,449,448,449,448,7
|
|
20230707,095300,41424104,445,445,445,445,0
|
|
20230707,095200,41424104,445,446,446,445,5000
|
|
20230707,095100,39198704,445,445,445,445,0
|
|
20230707,095000,39198704,445,445,445,445,0
|
|
20230707,094900,39198704,445,448,448,445,9391
|
|
20230707,094800,35012854,448,448,448,448,0
|
|
20230707,094700,35012854,448,448,448,448,83
|
|
20230707,094600,34975670,448,448,448,448,17
|
|
20230707,094500,34968054,448,449,449,447,1116
|
|
20230707,094400,34467716,449,448,449,448,88
|
|
20230707,094300,34428291,448,448,448,448,1
|
|
20230707,094200,34427843,448,448,448,448,0
|
|
20230707,094100,34427843,448,450,450,448,3120
|
|
20230707,094000,33030080,448,450,450,448,220
|
|
20230707,093900,32931120,450,450,450,450,4
|
|
20230707,093800,32929320,450,447,450,447,57
|
|
20230707,093700,32903826,447,448,448,447,142
|
|
20230707,093600,32840211,448,448,448,448,64
|
|
20230707,093500,32811539,448,447,448,447,4
|
|
20230707,093400,32809748,448,446,448,445,21735
|
|
20230707,093300,23132570,448,447,448,447,123
|
|
20230707,093200,23077571,447,447,448,447,842
|
|
20230707,093100,22701196,448,448,448,448,458
|
|
20230707,093000,22496012,448,448,448,448,20
|
|
20230707,092900,22487052,448,448,448,448,1000
|
|
20230707,092800,22039052,448,447,448,447,3
|
|
20230707,092700,22037710,447,447,447,447,0
|
|
20230707,092600,22037710,447,447,447,447,0
|
|
20230707,092500,22037710,447,446,447,445,1436
|
|
20230707,092400,21397523,447,447,447,447,0
|
|
20230707,092300,21397523,447,445,447,445,5066
|
|
20230707,092200,19143085,448,448,448,448,79
|
|
20230707,092100,19107693,448,448,448,446,1175
|
|
20230707,092000,18583567,448,448,448,448,12
|
|
20230707,091900,18578191,447,447,447,447,5
|
|
20230707,091800,18575956,447,447,447,447,10
|
|
20230707,091700,18571486,447,447,447,447,892
|
|
20230707,091600,18172762,449,449,449,449,0
|
|
20230707,091500,18172762,449,448,449,448,127
|
|
20230707,091400,18115744,449,449,449,449,1
|
|
20230707,091300,18115295,447,447,447,447,1
|
|
20230707,091200,18114848,448,448,448,448,55
|
|
20230707,091100,18090208,448,448,448,448,5197
|
|
20230707,091000,15761952,448,448,448,448,0
|
|
20230707,090900,15761952,448,452,452,448,610
|
|
20230707,090800,15488370,453,453,453,453,0
|
|
20230707,090700,15488370,453,453,453,453,0
|
|
20230707,090600,15488370,453,450,453,450,7006
|
|
20230707,090500,12324738,451,450,451,450,157
|
|
20230707,090400,12254086,452,452,452,452,1121
|
|
20230707,090300,11747394,450,453,453,450,701
|
|
20230707,090200,11431941,451,451,451,451,100
|
|
20230707,090100,11386841,451,451,451,451,1466
|
|
20230707,090000,10725675,451,457,457,449,23506
|