619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191600,225777670,455,455,455,455,3510
|
|
20230711,191500,225777670,455,455,455,455,0
|
|
20230711,191400,225777670,455,455,455,455,0
|
|
20230711,191300,225777670,455,455,455,455,0
|
|
20230711,191200,225777670,455,455,455,455,0
|
|
20230711,191100,225777670,455,455,455,455,0
|
|
20230711,191000,225777670,455,455,455,455,0
|
|
20230711,190900,225777670,455,455,455,455,0
|
|
20230711,190800,225777670,455,455,455,455,0
|
|
20230711,190700,225777670,455,455,455,455,0
|
|
20230711,190600,225777670,455,455,455,455,0
|
|
20230711,190500,225777670,455,455,455,455,0
|
|
20230711,190400,225777670,455,455,455,455,0
|
|
20230711,190300,225777670,455,455,455,455,0
|
|
20230711,190200,225777670,455,455,455,455,0
|
|
20230711,190100,225777670,455,455,455,455,0
|
|
20230711,190000,225777670,455,455,455,455,0
|
|
20230711,185900,225777670,455,455,455,455,0
|
|
20230711,185800,225777670,455,455,455,455,0
|
|
20230711,185700,225777670,455,455,455,455,0
|
|
20230711,185600,225777670,455,455,455,455,0
|
|
20230711,185500,225777670,455,455,455,455,0
|
|
20230711,185400,225777670,455,455,455,455,0
|
|
20230711,185300,225777670,455,455,455,455,0
|
|
20230711,185200,225777670,455,455,455,455,0
|
|
20230711,185100,225777670,455,455,455,455,0
|
|
20230711,185000,225777670,455,455,455,455,0
|
|
20230711,184900,225777670,455,455,455,455,0
|
|
20230711,184800,225777670,455,455,455,455,0
|
|
20230711,184700,225777670,455,455,455,455,0
|
|
20230711,184600,225777670,455,455,455,455,3510
|
|
20230711,184500,225777670,455,455,455,455,0
|
|
20230711,184400,225777670,455,455,455,455,0
|
|
20230711,184300,225777670,455,455,455,455,0
|
|
20230711,184200,225777670,455,455,455,455,0
|
|
20230711,184100,225777670,455,455,455,455,0
|
|
20230711,184000,225777670,455,455,455,455,0
|
|
20230711,183900,225777670,455,455,455,455,0
|
|
20230711,183800,225777670,455,455,455,455,0
|
|
20230711,183700,225777670,455,455,455,455,0
|
|
20230711,183600,225777670,455,455,455,455,0
|
|
20230711,183500,225777670,455,455,455,455,0
|
|
20230711,183400,225777670,455,455,455,455,0
|
|
20230711,183300,225777670,455,455,455,455,0
|
|
20230711,183200,225777670,455,455,455,455,0
|
|
20230711,183100,225777670,455,455,455,455,0
|
|
20230711,183000,225777670,455,455,455,455,0
|
|
20230711,182900,225777670,455,455,455,455,0
|
|
20230711,182800,225777670,455,455,455,455,0
|
|
20230711,182700,225777670,455,455,455,455,0
|
|
20230711,182600,225777670,455,455,455,455,0
|
|
20230711,182500,225777670,455,455,455,455,0
|
|
20230711,182400,225777670,455,455,455,455,0
|
|
20230711,182300,225777670,455,455,455,455,0
|
|
20230711,182200,225777670,455,455,455,455,0
|
|
20230711,182100,225777670,455,455,455,455,0
|
|
20230711,182000,225777670,455,455,455,455,0
|
|
20230711,181900,225777670,455,455,455,455,0
|
|
20230711,181800,225777670,455,455,455,455,0
|
|
20230711,181700,225777670,455,455,455,455,0
|
|
20230711,181600,225777670,455,455,455,455,3510
|
|
20230711,181500,225777670,455,455,455,455,0
|
|
20230711,181400,225777670,455,455,455,455,0
|
|
20230711,181300,225777670,455,455,455,455,0
|
|
20230711,181200,225777670,455,455,455,455,0
|
|
20230711,181100,225777670,455,455,455,455,0
|
|
20230711,181000,225777670,455,455,455,455,0
|
|
20230711,180900,225777670,455,455,455,455,0
|
|
20230711,180800,225777670,455,455,455,455,0
|
|
20230711,180700,225777670,455,455,455,455,0
|
|
20230711,180600,225777670,455,455,455,455,0
|
|
20230711,180500,225777670,455,455,455,455,0
|
|
20230711,180400,225777670,455,455,455,455,0
|
|
20230711,180300,225777670,455,455,455,455,0
|
|
20230711,180200,225777670,455,455,455,455,0
|
|
20230711,180100,225777670,455,455,455,455,0
|
|
20230711,180000,225777670,455,455,455,455,0
|
|
20230711,175900,225777670,455,455,455,455,0
|
|
20230711,175800,225777670,455,455,455,455,0
|
|
20230711,175700,225777670,455,455,455,455,0
|
|
20230711,175600,225777670,455,455,455,455,0
|
|
20230711,175500,225777670,455,455,455,455,0
|
|
20230711,175400,225777670,455,455,455,455,0
|
|
20230711,175300,225777670,455,455,455,455,0
|
|
20230711,175200,225777670,455,455,455,455,0
|
|
20230711,175100,225777670,455,455,455,455,0
|
|
20230711,175000,225777670,455,455,455,455,0
|
|
20230711,174900,225777670,455,455,455,455,0
|
|
20230711,174800,225777670,455,455,455,455,0
|
|
20230711,174700,225777670,455,455,455,455,0
|
|
20230711,174600,225777670,455,455,455,455,3510
|
|
20230711,174500,225777670,455,455,455,455,0
|
|
20230711,174400,225777670,455,455,455,455,0
|
|
20230711,174300,225777670,455,455,455,455,0
|
|
20230711,174200,225777670,455,455,455,455,0
|
|
20230711,174100,225777670,455,455,455,455,0
|
|
20230711,174000,225777670,455,455,455,455,0
|
|
20230711,173900,225777670,455,455,455,455,0
|
|
20230711,173800,225777670,455,455,455,455,0
|
|
20230711,173700,225777670,455,455,455,455,0
|
|
20230711,173600,225777670,455,455,455,455,0
|
|
20230711,173500,225777670,455,455,455,455,0
|
|
20230711,173400,225777670,455,455,455,455,0
|
|
20230711,173300,225777670,455,455,455,455,0
|
|
20230711,173200,225777670,455,455,455,455,0
|
|
20230711,173100,225777670,455,455,455,455,0
|
|
20230711,173000,225777670,455,455,455,455,0
|
|
20230711,172900,225777670,455,455,455,455,0
|
|
20230711,172800,225777670,455,455,455,455,0
|
|
20230711,172700,225777670,455,455,455,455,0
|
|
20230711,172600,225777670,455,455,455,455,0
|
|
20230711,172500,225777670,455,455,455,455,0
|
|
20230711,172400,225777670,455,455,455,455,0
|
|
20230711,172300,225777670,455,455,455,455,0
|
|
20230711,172200,225777670,455,455,455,455,0
|
|
20230711,172100,225777670,455,455,455,455,0
|
|
20230711,172000,225777670,455,455,455,455,0
|
|
20230711,171900,225777670,455,455,455,455,0
|
|
20230711,171800,225777670,455,455,455,455,0
|
|
20230711,171700,225777670,455,455,455,455,0
|
|
20230711,171600,225777670,455,455,455,455,3510
|
|
20230711,171500,225777670,455,455,455,455,0
|
|
20230711,171400,225777670,455,455,455,455,0
|
|
20230711,171300,225777670,455,455,455,455,0
|
|
20230711,171200,225777670,455,455,455,455,0
|
|
20230711,171100,225777670,455,455,455,455,0
|
|
20230711,171000,225777670,455,455,455,455,0
|
|
20230711,170900,225777670,455,455,455,455,0
|
|
20230711,170800,225777670,455,455,455,455,0
|
|
20230711,170700,225777670,455,455,455,455,0
|
|
20230711,170600,225777670,455,455,455,455,0
|
|
20230711,170500,225777670,455,455,455,455,0
|
|
20230711,170400,225777670,455,455,455,455,0
|
|
20230711,170300,225777670,455,455,455,455,0
|
|
20230711,170200,225777670,455,455,455,455,0
|
|
20230711,170100,225777670,455,455,455,455,0
|
|
20230711,170000,225777670,455,455,455,455,0
|
|
20230711,165900,225777670,455,455,455,455,0
|
|
20230711,165800,225777670,455,455,455,455,0
|
|
20230711,165700,225777670,455,455,455,455,0
|
|
20230711,165600,225777670,455,455,455,455,0
|
|
20230711,165500,225777670,455,455,455,455,0
|
|
20230711,165400,225777670,455,455,455,455,0
|
|
20230711,165300,225777670,455,455,455,455,0
|
|
20230711,165200,225777670,455,455,455,455,0
|
|
20230711,165100,225777670,455,455,455,455,0
|
|
20230711,165000,225777670,455,455,455,455,0
|
|
20230711,164900,225777670,455,455,455,455,0
|
|
20230711,164800,225777670,455,455,455,455,0
|
|
20230711,164700,225777670,455,455,455,455,0
|
|
20230711,164600,225777670,455,455,455,455,3510
|
|
20230711,164500,225777670,455,455,455,455,0
|
|
20230711,164400,225777670,455,455,455,455,0
|
|
20230711,164300,225777670,455,455,455,455,0
|
|
20230711,164200,225777670,455,455,455,455,0
|
|
20230711,164100,225777670,455,455,455,455,0
|
|
20230711,164000,225777670,455,455,455,455,0
|
|
20230711,163900,225777670,455,455,455,455,0
|
|
20230711,163800,225777670,455,455,455,455,0
|
|
20230711,163700,225777670,455,455,455,455,0
|
|
20230711,163600,225777670,455,455,455,455,0
|
|
20230711,163500,225777670,455,455,455,455,0
|
|
20230711,163400,225777670,455,455,455,455,0
|
|
20230711,163300,225777670,455,455,455,455,0
|
|
20230711,163200,225777670,455,455,455,455,0
|
|
20230711,163100,225777670,455,455,455,455,0
|
|
20230711,163000,225777670,455,455,455,455,0
|
|
20230711,162900,225777670,455,455,455,455,0
|
|
20230711,162800,225777670,455,455,455,455,0
|
|
20230711,162700,225777670,455,455,455,455,0
|
|
20230711,162600,225777670,455,455,455,455,0
|
|
20230711,162500,225777670,455,455,455,455,0
|
|
20230711,162400,225777670,455,455,455,455,0
|
|
20230711,162300,225777670,455,455,455,455,0
|
|
20230711,162200,225777670,455,455,455,455,0
|
|
20230711,162100,225777670,455,455,455,455,0
|
|
20230711,162000,225777670,455,455,455,455,0
|
|
20230711,161900,225777670,455,455,455,455,0
|
|
20230711,161800,225777670,455,455,455,455,0
|
|
20230711,161700,225777670,455,455,455,455,0
|
|
20230711,161600,225777670,455,455,455,455,3510
|
|
20230711,161500,225777670,455,455,455,455,0
|
|
20230711,161400,225777670,455,455,455,455,0
|
|
20230711,161300,225777670,455,455,455,455,0
|
|
20230711,161200,225777670,455,455,455,455,0
|
|
20230711,161100,225777670,455,455,455,455,0
|
|
20230711,161000,225777670,455,455,455,455,0
|
|
20230711,160900,225777670,455,455,455,455,0
|
|
20230711,160800,225777670,455,455,455,455,0
|
|
20230711,160700,225777670,455,455,455,455,0
|
|
20230711,160600,225777670,455,455,455,455,0
|
|
20230711,160500,225777670,455,455,455,455,0
|
|
20230711,160400,225777670,455,455,455,455,0
|
|
20230711,160300,225777670,455,455,455,455,0
|
|
20230711,160200,225777670,455,455,455,455,0
|
|
20230711,160100,225777670,455,455,455,455,0
|
|
20230711,160000,225777670,455,455,455,455,0
|
|
20230711,155900,225777670,455,455,455,455,0
|
|
20230711,155800,225777670,455,455,455,455,0
|
|
20230711,155700,225777670,455,455,455,455,0
|
|
20230711,155600,225777670,455,455,455,455,0
|
|
20230711,155500,225777670,455,455,455,455,0
|
|
20230711,155400,225777670,455,455,455,455,0
|
|
20230711,155300,225777670,455,455,455,455,0
|
|
20230711,155200,225777670,455,455,455,455,0
|
|
20230711,155100,225777670,455,455,455,455,0
|
|
20230711,155000,225777670,455,455,455,455,0
|
|
20230711,154900,225777670,455,455,455,455,0
|
|
20230711,154800,225777670,455,455,455,455,0
|
|
20230711,154700,225777670,455,455,455,455,0
|
|
20230711,154600,225777670,455,455,455,455,3510
|
|
20230711,154500,225777670,455,455,455,455,0
|
|
20230711,154400,225777670,455,455,455,455,0
|
|
20230711,154300,225777670,455,455,455,455,0
|
|
20230711,154200,225777670,455,455,455,455,0
|
|
20230711,154100,225777670,455,455,455,455,0
|
|
20230711,154000,225777670,455,455,455,455,0
|
|
20230711,153900,225777670,455,455,455,455,0
|
|
20230711,153800,225777670,455,455,455,455,0
|
|
20230711,153700,225777670,455,455,455,455,0
|
|
20230711,153600,225777670,455,455,455,455,0
|
|
20230711,153500,225777670,455,455,455,455,0
|
|
20230711,153400,225777670,455,455,455,455,0
|
|
20230711,153300,225777670,455,455,455,455,0
|
|
20230711,153200,225777670,455,455,455,455,0
|
|
20230711,153100,225777670,455,455,455,455,0
|
|
20230711,153000,225777670,455,455,455,455,3510
|
|
20230711,152900,224180620,459,459,459,459,0
|
|
20230711,152800,224180620,459,459,459,459,0
|
|
20230711,152700,224180620,459,459,459,459,0
|
|
20230711,152600,224180620,459,459,459,459,0
|
|
20230711,152500,224180620,459,459,459,459,0
|
|
20230711,152400,224180620,459,459,459,459,0
|
|
20230711,152300,224180620,459,459,459,459,0
|
|
20230711,152200,224180620,459,459,459,459,0
|
|
20230711,152100,224180620,459,459,459,459,0
|
|
20230711,152000,224180620,459,459,459,459,0
|
|
20230711,151900,224180620,459,459,459,459,5000
|
|
20230711,151800,221885620,459,459,459,459,1792
|
|
20230711,151700,221063092,459,458,459,458,2038
|
|
20230711,151600,220129687,458,458,458,458,127
|
|
20230711,151500,220071521,458,458,458,458,2836
|
|
20230711,151400,218772633,459,459,459,456,1533
|
|
20230711,151300,218073132,459,458,459,457,3787
|
|
20230711,151200,216339118,459,459,459,458,510
|
|
20230711,151100,216105033,459,459,459,459,1000
|
|
20230711,151000,215646033,459,458,459,458,1755
|
|
20230711,150900,214842143,458,458,458,458,0
|
|
20230711,150800,214842143,458,457,458,457,6617
|
|
20230711,150700,211814123,458,458,458,458,0
|
|
20230711,150600,211814123,458,458,458,458,0
|
|
20230711,150500,211814123,458,458,458,458,0
|
|
20230711,150400,211814123,458,458,458,458,0
|
|
20230711,150300,211814123,458,458,458,458,0
|
|
20230711,150200,211814123,458,458,458,458,0
|
|
20230711,150100,211814123,458,457,458,457,5502
|
|
20230711,150000,209299708,457,457,457,456,569
|
|
20230711,145900,209039990,457,457,457,457,0
|
|
20230711,145800,209039990,457,457,457,457,0
|
|
20230711,145700,209039990,457,457,457,457,0
|
|
20230711,145600,209039990,457,456,457,456,168
|
|
20230711,145500,208963381,457,457,457,457,0
|
|
20230711,145400,208963381,457,457,457,457,0
|
|
20230711,145300,208963381,457,456,457,456,1782
|
|
20230711,145200,208150788,457,456,457,456,22
|
|
20230711,145100,208140755,457,457,457,456,53
|
|
20230711,145000,208116536,457,457,457,457,0
|
|
20230711,144900,208116536,457,457,457,457,30
|
|
20230711,144800,208102826,457,457,457,457,1
|
|
20230711,144700,208102369,456,456,456,456,200
|
|
20230711,144600,208011169,457,457,457,457,0
|
|
20230711,144500,208011169,457,456,457,456,101
|
|
20230711,144400,207965112,456,456,456,456,2986
|
|
20230711,144300,206603496,456,456,456,456,0
|
|
20230711,144200,206603496,456,457,457,456,620
|
|
20230711,144100,206320775,456,456,456,456,185
|
|
20230711,144000,206236415,456,456,456,456,100
|
|
20230711,143900,206190815,457,456,457,456,101
|
|
20230711,143800,206144758,457,457,457,457,0
|
|
20230711,143700,206144758,457,457,457,457,0
|
|
20230711,143600,206144758,457,457,457,457,6
|
|
20230711,143500,206142016,458,457,458,456,2212
|
|
20230711,143400,205131631,456,456,456,456,900
|
|
20230711,143300,204721231,457,455,457,455,1963
|
|
20230711,143200,203828064,455,455,455,455,0
|
|
20230711,143100,203828064,455,453,455,453,999
|
|
20230711,143000,203375515,456,455,456,453,2387
|
|
20230711,142900,202293214,455,455,455,455,1000
|
|
20230711,142800,201838214,457,457,457,457,11
|
|
20230711,142700,201833187,457,457,457,457,1
|
|
20230711,142600,201832730,457,455,457,455,201
|
|
20230711,142500,201741273,457,456,457,456,402
|
|
20230711,142400,201557960,457,456,457,456,4386
|
|
20230711,142300,199557559,456,456,456,456,0
|
|
20230711,142200,199557559,456,455,456,454,1202
|
|
20230711,142100,199011747,456,455,456,455,501
|
|
20230711,142000,198783791,455,455,455,455,759
|
|
20230711,141900,198438446,455,455,455,455,0
|
|
20230711,141800,198438446,455,455,455,455,557
|
|
20230711,141700,198185011,456,456,456,456,0
|
|
20230711,141600,198185011,456,456,456,456,0
|
|
20230711,141500,198185011,456,456,456,456,4
|
|
20230711,141400,198183187,456,456,456,456,0
|
|
20230711,141300,198183187,456,456,456,456,12
|
|
20230711,141200,198177715,456,455,456,455,5000
|
|
20230711,141100,195897735,456,456,456,456,0
|
|
20230711,141000,195897735,456,456,456,456,1800
|
|
20230711,140900,195076935,456,456,456,456,0
|
|
20230711,140800,195076935,456,456,456,456,1
|
|
20230711,140700,195076479,453,453,453,453,100
|
|
20230711,140600,195031179,456,456,456,456,0
|
|
20230711,140500,195031179,456,456,456,456,0
|
|
20230711,140400,195031179,456,456,456,456,0
|
|
20230711,140300,195031179,456,456,456,456,0
|
|
20230711,140200,195031179,456,454,456,454,901
|
|
20230711,140100,194622123,456,456,456,456,0
|
|
20230711,140000,194622123,456,454,456,453,14
|
|
20230711,135900,194615777,456,456,456,456,0
|
|
20230711,135800,194615777,456,456,456,456,0
|
|
20230711,135700,194615777,456,456,456,456,1
|
|
20230711,135600,194615321,452,452,452,452,238
|
|
20230711,135500,194507745,452,452,452,452,1
|
|
20230711,135400,194507293,452,452,452,452,0
|
|
20230711,135300,194507293,452,452,452,452,2047
|
|
20230711,135200,193582049,452,452,452,452,714
|
|
20230711,135100,193259321,453,453,453,453,636
|
|
20230711,135000,192971213,454,453,454,453,696
|
|
20230711,134900,192655826,454,452,456,452,10507
|
|
20230711,134800,187888335,452,452,452,452,51
|
|
20230711,134700,187865283,452,452,452,452,100
|
|
20230711,134600,187820083,452,452,452,452,0
|
|
20230711,134500,187820083,452,452,452,452,2232
|
|
20230711,134400,186811219,453,453,453,453,2994
|
|
20230711,134300,185454937,454,454,454,454,1000
|
|
20230711,134200,185000937,454,453,454,453,2848
|
|
20230711,134100,183710792,453,454,454,453,2890
|
|
20230711,134000,182401261,453,453,453,453,3
|
|
20230711,133900,182399902,453,453,453,453,400
|
|
20230711,133800,182218702,453,453,453,453,200
|
|
20230711,133700,182128102,453,453,453,453,0
|
|
20230711,133600,182128102,453,453,453,453,2854
|
|
20230711,133500,180835240,453,452,453,452,336
|
|
20230711,133400,180683052,454,454,454,454,1
|
|
20230711,133300,180682598,450,454,454,450,72214
|
|
20230711,133200,148104059,457,455,457,455,599
|
|
20230711,133100,147831512,455,455,455,455,173
|
|
20230711,133000,147752797,455,455,455,455,15
|
|
20230711,132900,147745972,455,455,455,455,1
|
|
20230711,132800,147745517,454,454,454,454,200
|
|
20230711,132700,147654717,455,455,455,455,30
|
|
20230711,132600,147641067,455,456,456,455,364
|
|
20230711,132500,147475446,455,455,455,455,200
|
|
20230711,132400,147384446,454,455,455,454,17
|
|
20230711,132300,147376727,454,454,456,454,206
|
|
20230711,132200,147283170,456,456,456,456,0
|
|
20230711,132100,147283170,456,456,456,456,1
|
|
20230711,132000,147282714,456,456,456,456,200
|
|
20230711,131900,147191514,456,456,456,456,2000
|
|
20230711,131800,146279514,456,456,456,456,0
|
|
20230711,131700,146279514,456,455,456,455,79
|
|
20230711,131600,146243568,455,455,455,455,2000
|
|
20230711,131500,145333568,455,455,455,455,10
|
|
20230711,131400,145329018,453,453,453,453,5342
|
|
20230711,131300,142909092,453,455,455,453,7970
|
|
20230711,131200,139292831,455,455,455,455,100
|
|
20230711,131100,139247331,455,457,457,455,3162
|
|
20230711,131000,137808619,455,455,455,455,0
|
|
20230711,130900,137808619,455,455,455,455,0
|
|
20230711,130800,137808619,455,455,455,455,0
|
|
20230711,130700,137808619,455,455,455,455,0
|
|
20230711,130600,137808619,455,456,456,455,3689
|
|
20230711,130500,136129124,456,456,456,456,362
|
|
20230711,130400,135964052,456,456,456,456,0
|
|
20230711,130300,135964052,456,456,456,456,1095
|
|
20230711,130200,135464732,456,456,456,456,0
|
|
20230711,130100,135464732,456,456,456,456,100
|
|
20230711,130000,135419132,456,457,457,456,998
|
|
20230711,125900,134963055,456,456,456,456,5
|
|
20230711,125800,134960775,456,456,456,456,1
|
|
20230711,125700,134960319,455,455,455,455,4
|
|
20230711,125600,134958499,455,455,455,455,1000
|
|
20230711,125500,134503499,457,457,457,457,0
|
|
20230711,125400,134503499,457,457,457,457,1
|
|
20230711,125300,134503042,457,455,457,455,3
|
|
20230711,125200,134501675,457,457,457,457,0
|
|
20230711,125100,134501675,457,457,457,457,2
|
|
20230711,125000,134500761,457,457,457,457,1000
|
|
20230711,124900,134043761,457,457,457,457,1
|
|
20230711,124800,134043304,456,456,456,456,0
|
|
20230711,124700,134043304,456,455,456,455,703
|
|
20230711,124600,133723436,457,457,457,457,0
|
|
20230711,124500,133723436,457,455,457,455,1631
|
|
20230711,124400,132981329,455,456,456,455,14093
|
|
20230711,124300,126556764,456,456,456,456,0
|
|
20230711,124200,126556764,456,456,456,456,0
|
|
20230711,124100,126556764,456,456,456,456,140
|
|
20230711,124000,126492924,457,457,457,457,0
|
|
20230711,123900,126492924,457,457,457,457,12
|
|
20230711,123800,126487440,457,457,457,457,0
|
|
20230711,123700,126487440,457,457,457,457,0
|
|
20230711,123600,126487440,457,457,457,457,2
|
|
20230711,123500,126486526,457,457,457,457,0
|
|
20230711,123400,126486526,457,457,457,457,100
|
|
20230711,123300,126440826,457,457,457,457,58
|
|
20230711,123200,126414320,457,457,457,457,88
|
|
20230711,123100,126374104,457,457,457,457,0
|
|
20230711,123000,126374104,457,457,457,457,0
|
|
20230711,122900,126374104,457,457,457,457,1
|
|
20230711,122800,126373647,457,457,457,457,0
|
|
20230711,122700,126373647,457,458,458,457,4
|
|
20230711,122600,126371818,456,456,456,456,0
|
|
20230711,122500,126371818,456,456,456,456,0
|
|
20230711,122400,126371818,456,456,456,456,0
|
|
20230711,122300,126371818,456,456,456,456,5099
|
|
20230711,122200,124046674,456,456,456,456,500
|
|
20230711,122100,123818674,456,456,456,456,0
|
|
20230711,122000,123818674,456,456,456,456,0
|
|
20230711,121900,123818674,456,456,456,456,0
|
|
20230711,121800,123818674,456,456,456,456,0
|
|
20230711,121700,123818674,456,456,456,456,200
|
|
20230711,121600,123727474,457,457,457,457,2
|
|
20230711,121500,123726560,456,456,456,456,0
|
|
20230711,121400,123726560,456,456,456,456,0
|
|
20230711,121300,123726560,456,457,457,456,6341
|
|
20230711,121200,120833967,460,460,460,460,0
|
|
20230711,121100,120833967,460,460,460,460,0
|
|
20230711,121000,120833967,460,460,460,460,28
|
|
20230711,120900,120821087,460,460,460,460,0
|
|
20230711,120800,120821087,460,460,460,460,0
|
|
20230711,120700,120821087,460,460,460,460,5
|
|
20230711,120600,120818787,460,460,460,460,0
|
|
20230711,120500,120818787,460,460,460,460,0
|
|
20230711,120400,120818787,460,460,460,460,0
|
|
20230711,120300,120818787,460,460,460,460,5
|
|
20230711,120200,120816487,460,460,460,460,5
|
|
20230711,120100,120814187,460,460,460,460,500
|
|
20230711,120000,120584187,460,458,460,458,301
|
|
20230711,115900,120446327,460,459,460,457,1532
|
|
20230711,115800,119745381,460,460,460,460,1
|
|
20230711,115700,119744921,458,458,458,458,2
|
|
20230711,115600,119744005,458,458,458,458,1
|
|
20230711,115500,119743547,458,458,458,458,295
|
|
20230711,115400,119608437,460,460,460,460,0
|
|
20230711,115300,119608437,460,460,460,460,1
|
|
20230711,115200,119607977,460,460,460,460,0
|
|
20230711,115100,119607977,460,460,460,460,0
|
|
20230711,115000,119607977,460,460,460,460,0
|
|
20230711,114900,119607977,460,460,460,460,5
|
|
20230711,114800,119605677,460,460,460,460,0
|
|
20230711,114700,119605677,460,460,460,460,0
|
|
20230711,114600,119605677,460,460,460,460,0
|
|
20230711,114500,119605677,460,460,460,460,0
|
|
20230711,114400,119605677,460,460,460,460,1
|
|
20230711,114300,119605217,459,459,459,459,0
|
|
20230711,114200,119605217,459,459,459,459,6503
|
|
20230711,114100,116620340,459,456,459,456,549
|
|
20230711,114000,116369930,457,457,457,457,135
|
|
20230711,113900,116308235,457,457,457,457,0
|
|
20230711,113800,116308235,457,457,457,457,0
|
|
20230711,113700,116308235,457,457,457,457,514
|
|
20230711,113600,116073337,457,457,457,457,40
|
|
20230711,113500,116055057,459,459,459,459,501
|
|
20230711,113400,115825098,457,457,457,457,6
|
|
20230711,113300,115822356,457,457,457,457,0
|
|
20230711,113200,115822356,457,457,457,457,13
|
|
20230711,113100,115816415,459,459,459,459,5
|
|
20230711,113000,115814120,459,458,459,458,63
|
|
20230711,112900,115785265,459,458,459,458,270
|
|
20230711,112800,115661427,459,459,459,459,0
|
|
20230711,112700,115661427,459,457,459,457,2701
|
|
20230711,112600,114427068,455,455,455,455,0
|
|
20230711,112500,114427068,455,456,457,455,3801
|
|
20230711,112400,112693013,457,457,457,457,500
|
|
20230711,112300,112464513,457,457,457,456,744
|
|
20230711,112200,112124549,457,457,457,457,0
|
|
20230711,112100,112124549,457,457,457,457,0
|
|
20230711,112000,112124549,457,457,457,457,2
|
|
20230711,111900,112123635,458,458,458,458,8
|
|
20230711,111800,112119971,458,458,458,458,700
|
|
20230711,111700,111799371,458,459,459,458,4693
|
|
20230711,111600,109649284,459,459,459,459,6000
|
|
20230711,111500,106895284,460,459,460,459,13
|
|
20230711,111400,106889313,460,462,462,460,471
|
|
20230711,111300,106672651,460,460,460,460,283
|
|
20230711,111200,106542471,462,462,462,462,0
|
|
20230711,111100,106542471,462,461,462,461,6
|
|
20230711,111000,106539704,460,460,460,460,145
|
|
20230711,110900,106473004,460,460,460,460,0
|
|
20230711,110800,106473004,460,460,460,460,0
|
|
20230711,110700,106473004,460,460,460,460,0
|
|
20230711,110600,106473004,460,460,460,460,5
|
|
20230711,110500,106470704,461,461,461,461,2445
|
|
20230711,110400,105343559,462,462,462,462,0
|
|
20230711,110300,105343559,462,462,462,462,0
|
|
20230711,110200,105343559,462,462,462,462,0
|
|
20230711,110100,105343559,462,462,462,462,30
|
|
20230711,110000,105329699,462,462,463,462,49
|
|
20230711,105900,105307052,462,462,462,462,10
|
|
20230711,105800,105302432,462,462,462,462,10
|
|
20230711,105700,105297812,461,461,461,461,630
|
|
20230711,105600,105007382,461,461,461,461,0
|
|
20230711,105500,105007382,461,460,461,460,1031
|
|
20230711,105400,104533091,461,461,461,461,691
|
|
20230711,105300,104214540,459,459,459,459,0
|
|
20230711,105200,104214540,459,459,459,459,0
|
|
20230711,105100,104214540,459,459,459,459,0
|
|
20230711,105000,104214540,459,459,459,459,0
|
|
20230711,104900,104214540,459,459,459,459,0
|
|
20230711,104800,104214540,459,460,460,459,2000
|
|
20230711,104700,103296432,459,459,459,459,0
|
|
20230711,104600,103296432,459,460,460,459,2246
|
|
20230711,104500,102264968,460,460,460,459,4286
|
|
20230711,104400,100293417,460,460,460,460,96
|
|
20230711,104300,100249257,460,460,461,460,4791
|
|
20230711,104200,98041297,460,461,461,460,10674
|
|
20230711,104100,93131027,460,460,460,460,0
|
|
20230711,104000,93131027,460,460,460,460,0
|
|
20230711,103900,93131027,460,460,460,460,0
|
|
20230711,103800,93131027,460,460,460,460,0
|
|
20230711,103700,93131027,460,460,460,460,6000
|
|
20230711,103600,90371027,460,462,462,460,7918
|
|
20230711,103500,86722029,462,462,462,462,45
|
|
20230711,103400,86701239,463,463,463,463,0
|
|
20230711,103300,86701239,463,463,463,463,0
|
|
20230711,103200,86701239,463,462,463,462,1034
|
|
20230711,103100,86223530,462,462,462,462,6537
|
|
20230711,103000,83203436,463,463,463,463,4230
|
|
20230711,102900,81244946,463,463,463,463,126
|
|
20230711,102800,81186608,463,463,463,463,3292
|
|
20230711,102700,79662412,465,465,465,465,0
|
|
20230711,102600,79662412,465,465,465,465,200
|
|
20230711,102500,79569412,465,465,465,465,234
|
|
20230711,102400,79460602,465,465,465,465,0
|
|
20230711,102300,79460602,465,465,465,465,430
|
|
20230711,102200,79260652,465,465,465,464,3769
|
|
20230711,102100,77511767,464,464,464,464,0
|
|
20230711,102000,77511767,464,464,464,464,0
|
|
20230711,101900,77511767,464,464,464,464,0
|
|
20230711,101800,77511767,464,464,464,464,0
|
|
20230711,101700,77511767,464,465,465,464,9789
|
|
20230711,101600,72961303,466,466,466,466,1177
|
|
20230711,101500,72412821,465,466,466,465,22
|
|
20230711,101400,72402573,466,466,466,466,1
|
|
20230711,101300,72402107,466,467,467,466,4553
|
|
20230711,101200,70280407,466,466,467,466,662
|
|
20230711,101100,69971905,466,466,466,466,0
|
|
20230711,101000,69971905,466,466,466,466,522
|
|
20230711,100900,69728653,466,466,466,466,3
|
|
20230711,100800,69727255,466,466,466,466,50
|
|
20230711,100700,69703955,466,466,466,466,0
|
|
20230711,100600,69703955,466,466,466,466,400
|
|
20230711,100500,69517555,466,466,466,466,0
|
|
20230711,100400,69517555,466,466,466,466,100
|
|
20230711,100300,69470955,466,466,466,466,35
|
|
20230711,100200,69454645,466,467,467,466,3594
|
|
20230711,100100,67779786,467,468,468,467,60
|
|
20230711,100000,67751707,468,467,468,467,1734
|
|
20230711,095900,66941925,468,468,468,467,1639
|
|
20230711,095800,66176395,468,471,471,468,3935
|
|
20230711,095700,64334483,470,471,473,469,12413
|
|
20230711,095600,58503252,471,468,475,467,22286
|
|
20230711,095500,47994022,467,467,467,467,104
|
|
20230711,095400,47945454,468,467,468,467,6212
|
|
20230711,095300,45040456,468,466,468,466,12842
|
|
20230711,095200,39042122,466,466,466,466,6
|
|
20230711,095100,39039326,465,465,465,465,61
|
|
20230711,095000,39010961,465,465,465,465,501
|
|
20230711,094900,38777996,465,465,465,465,0
|
|
20230711,094800,38777996,465,465,465,465,0
|
|
20230711,094700,38777996,465,465,465,465,3
|
|
20230711,094600,38776601,465,465,465,465,492
|
|
20230711,094500,38547821,466,465,466,464,2434
|
|
20230711,094400,37416019,465,465,465,465,0
|
|
20230711,094300,37416019,465,465,465,464,171
|
|
20230711,094200,37336673,464,464,464,464,0
|
|
20230711,094100,37336673,464,464,464,464,1889
|
|
20230711,094000,36460177,465,465,465,465,0
|
|
20230711,093900,36460177,465,465,465,465,3395
|
|
20230711,093800,34881502,465,464,465,464,2326
|
|
20230711,093700,33800912,465,465,465,465,1795
|
|
20230711,093600,32966237,466,466,466,466,21
|
|
20230711,093500,32956451,466,462,466,462,10406
|
|
20230711,093400,28128770,463,461,463,460,10032
|
|
20230711,093300,23495410,461,461,461,460,604
|
|
20230711,093200,23217504,461,460,461,460,279
|
|
20230711,093100,23089162,460,460,460,460,556
|
|
20230711,093000,22833402,460,457,460,457,7002
|
|
20230711,092900,19613865,457,457,457,457,0
|
|
20230711,092800,19613865,457,460,460,457,1201
|
|
20230711,092700,19062008,460,460,460,460,0
|
|
20230711,092600,19062008,460,459,460,456,1971
|
|
20230711,092500,18162117,460,460,460,460,41
|
|
20230711,092400,18143257,460,460,460,460,20
|
|
20230711,092300,18134057,459,459,459,459,0
|
|
20230711,092200,18134057,459,459,459,459,91
|
|
20230711,092100,18092288,459,459,459,459,0
|
|
20230711,092000,18092288,459,459,459,459,0
|
|
20230711,091900,18092288,459,459,459,459,0
|
|
20230711,091800,18092288,459,460,460,459,1843
|
|
20230711,091700,17245448,462,460,462,460,861
|
|
20230711,091600,16847766,460,460,460,460,0
|
|
20230711,091500,16847766,460,462,462,460,409
|
|
20230711,091400,16659608,462,462,462,462,140
|
|
20230711,091300,16594928,462,462,462,462,20
|
|
20230711,091200,16585688,462,462,462,462,0
|
|
20230711,091100,16585688,462,460,462,460,219
|
|
20230711,091000,16484665,460,460,460,460,0
|
|
20230711,090900,16484665,460,459,460,459,4984
|
|
20230711,090800,14192079,459,459,459,459,113
|
|
20230711,090700,14140212,460,459,460,459,2450
|
|
20230711,090600,13014789,458,458,458,450,26219
|
|
20230711,090500,1092441,460,460,460,460,0
|
|
20230711,090400,1092441,460,460,460,460,13
|
|
20230711,090300,1086461,461,461,461,461,1
|
|
20230711,090200,1086000,458,458,458,458,470
|
|
20230711,090100,870740,458,460,460,458,50
|
|
20230711,090000,847758,458,458,458,458,1851
|