621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191800,353068716,444,444,444,444,19417
|
|
20230712,191700,353068716,444,444,444,444,0
|
|
20230712,191600,353068716,444,444,444,444,0
|
|
20230712,191500,353068716,444,444,444,444,0
|
|
20230712,191400,353068716,444,444,444,444,0
|
|
20230712,191300,353068716,444,444,444,444,0
|
|
20230712,191200,353068716,444,444,444,444,0
|
|
20230712,191100,353068716,444,444,444,444,0
|
|
20230712,191000,353068716,444,444,444,444,0
|
|
20230712,190900,353068716,444,444,444,444,0
|
|
20230712,190800,353068716,444,444,444,444,0
|
|
20230712,190700,353068716,444,444,444,444,0
|
|
20230712,190600,353068716,444,444,444,444,0
|
|
20230712,190500,353068716,444,444,444,444,0
|
|
20230712,190400,353068716,444,444,444,444,0
|
|
20230712,190300,353068716,444,444,444,444,0
|
|
20230712,190200,353068716,444,444,444,444,0
|
|
20230712,190100,353068716,444,444,444,444,0
|
|
20230712,190000,353068716,444,444,444,444,0
|
|
20230712,185900,353068716,444,444,444,444,0
|
|
20230712,185800,353068716,444,444,444,444,0
|
|
20230712,185700,353068716,444,444,444,444,0
|
|
20230712,185600,353068716,444,444,444,444,0
|
|
20230712,185500,353068716,444,444,444,444,0
|
|
20230712,185400,353068716,444,444,444,444,0
|
|
20230712,185300,353068716,444,444,444,444,0
|
|
20230712,185200,353068716,444,444,444,444,0
|
|
20230712,185100,353068716,444,444,444,444,0
|
|
20230712,185000,353068716,444,444,444,444,0
|
|
20230712,184900,353068716,444,444,444,444,0
|
|
20230712,184800,353068716,444,444,444,444,19417
|
|
20230712,184700,353068716,444,444,444,444,0
|
|
20230712,184600,353068716,444,444,444,444,0
|
|
20230712,184500,353068716,444,444,444,444,0
|
|
20230712,184400,353068716,444,444,444,444,0
|
|
20230712,184300,353068716,444,444,444,444,0
|
|
20230712,184200,353068716,444,444,444,444,0
|
|
20230712,184100,353068716,444,444,444,444,0
|
|
20230712,184000,353068716,444,444,444,444,0
|
|
20230712,183900,353068716,444,444,444,444,0
|
|
20230712,183800,353068716,444,444,444,444,0
|
|
20230712,183700,353068716,444,444,444,444,0
|
|
20230712,183600,353068716,444,444,444,444,0
|
|
20230712,183500,353068716,444,444,444,444,0
|
|
20230712,183400,353068716,444,444,444,444,0
|
|
20230712,183300,353068716,444,444,444,444,0
|
|
20230712,183200,353068716,444,444,444,444,0
|
|
20230712,183100,353068716,444,444,444,444,0
|
|
20230712,183000,353068716,444,444,444,444,0
|
|
20230712,182900,353068716,444,444,444,444,0
|
|
20230712,182800,353068716,444,444,444,444,0
|
|
20230712,182700,353068716,444,444,444,444,0
|
|
20230712,182600,353068716,444,444,444,444,0
|
|
20230712,182500,353068716,444,444,444,444,0
|
|
20230712,182400,353068716,444,444,444,444,0
|
|
20230712,182300,353068716,444,444,444,444,0
|
|
20230712,182200,353068716,444,444,444,444,0
|
|
20230712,182100,353068716,444,444,444,444,0
|
|
20230712,182000,353068716,444,444,444,444,0
|
|
20230712,181900,353068716,444,444,444,444,0
|
|
20230712,181800,353068716,444,444,444,444,19417
|
|
20230712,181700,353068716,444,444,444,444,0
|
|
20230712,181600,353068716,444,444,444,444,0
|
|
20230712,181500,353068716,444,444,444,444,0
|
|
20230712,181400,353068716,444,444,444,444,0
|
|
20230712,181300,353068716,444,444,444,444,0
|
|
20230712,181200,353068716,444,444,444,444,0
|
|
20230712,181100,353068716,444,444,444,444,0
|
|
20230712,181000,353068716,444,444,444,444,0
|
|
20230712,180900,353068716,444,444,444,444,0
|
|
20230712,180800,353068716,444,444,444,444,0
|
|
20230712,180700,353068716,444,444,444,444,0
|
|
20230712,180600,353068716,444,444,444,444,0
|
|
20230712,180500,353068716,444,444,444,444,0
|
|
20230712,180400,353068716,444,444,444,444,0
|
|
20230712,180300,353068716,444,444,444,444,0
|
|
20230712,180200,353068716,444,444,444,444,0
|
|
20230712,180100,353068716,444,444,444,444,0
|
|
20230712,180000,353068716,444,444,444,444,0
|
|
20230712,175900,353068716,444,444,444,444,0
|
|
20230712,175800,353068716,444,444,444,444,0
|
|
20230712,175700,353068716,444,444,444,444,0
|
|
20230712,175600,353068716,444,444,444,444,0
|
|
20230712,175500,353068716,444,444,444,444,0
|
|
20230712,175400,353068716,444,444,444,444,0
|
|
20230712,175300,353068716,444,444,444,444,0
|
|
20230712,175200,353068716,444,444,444,444,0
|
|
20230712,175100,353068716,444,444,444,444,0
|
|
20230712,175000,353068716,444,444,444,444,0
|
|
20230712,174900,353068716,444,444,444,444,0
|
|
20230712,174800,353068716,444,444,444,444,19417
|
|
20230712,174700,353068716,444,444,444,444,0
|
|
20230712,174600,353068716,444,444,444,444,0
|
|
20230712,174500,353068716,444,444,444,444,0
|
|
20230712,174400,353068716,444,444,444,444,0
|
|
20230712,174300,353068716,444,444,444,444,0
|
|
20230712,174200,353068716,444,444,444,444,0
|
|
20230712,174100,353068716,444,444,444,444,0
|
|
20230712,174000,353068716,444,444,444,444,0
|
|
20230712,173900,353068716,444,444,444,444,0
|
|
20230712,173800,353068716,444,444,444,444,0
|
|
20230712,173700,353068716,444,444,444,444,0
|
|
20230712,173600,353068716,444,444,444,444,0
|
|
20230712,173500,353068716,444,444,444,444,0
|
|
20230712,173400,353068716,444,444,444,444,0
|
|
20230712,173300,353068716,444,444,444,444,0
|
|
20230712,173200,353068716,444,444,444,444,0
|
|
20230712,173100,353068716,444,444,444,444,0
|
|
20230712,173000,353068716,444,444,444,444,0
|
|
20230712,172900,353068716,444,444,444,444,0
|
|
20230712,172800,353068716,444,444,444,444,0
|
|
20230712,172700,353068716,444,444,444,444,0
|
|
20230712,172600,353068716,444,444,444,444,0
|
|
20230712,172500,353068716,444,444,444,444,0
|
|
20230712,172400,353068716,444,444,444,444,0
|
|
20230712,172300,353068716,444,444,444,444,0
|
|
20230712,172200,353068716,444,444,444,444,0
|
|
20230712,172100,353068716,444,444,444,444,0
|
|
20230712,172000,353068716,444,444,444,444,0
|
|
20230712,171900,353068716,444,444,444,444,0
|
|
20230712,171800,353068716,444,444,444,444,19417
|
|
20230712,171700,353068716,444,444,444,444,0
|
|
20230712,171600,353068716,444,444,444,444,0
|
|
20230712,171500,353068716,444,444,444,444,0
|
|
20230712,171400,353068716,444,444,444,444,0
|
|
20230712,171300,353068716,444,444,444,444,0
|
|
20230712,171200,353068716,444,444,444,444,0
|
|
20230712,171100,353068716,444,444,444,444,0
|
|
20230712,171000,353068716,444,444,444,444,0
|
|
20230712,170900,353068716,444,444,444,444,0
|
|
20230712,170800,353068716,444,444,444,444,0
|
|
20230712,170700,353068716,444,444,444,444,0
|
|
20230712,170600,353068716,444,444,444,444,0
|
|
20230712,170500,353068716,444,444,444,444,0
|
|
20230712,170400,353068716,444,444,444,444,0
|
|
20230712,170300,353068716,444,444,444,444,0
|
|
20230712,170200,353068716,444,444,444,444,0
|
|
20230712,170100,353068716,444,444,444,444,0
|
|
20230712,170000,353068716,444,444,444,444,0
|
|
20230712,165900,353068716,444,444,444,444,0
|
|
20230712,165800,353068716,444,444,444,444,0
|
|
20230712,165700,353068716,444,444,444,444,0
|
|
20230712,165600,353068716,444,444,444,444,0
|
|
20230712,165500,353068716,444,444,444,444,0
|
|
20230712,165400,353068716,444,444,444,444,0
|
|
20230712,165300,353068716,444,444,444,444,0
|
|
20230712,165200,353068716,444,444,444,444,0
|
|
20230712,165100,353068716,444,444,444,444,0
|
|
20230712,165000,353068716,444,444,444,444,0
|
|
20230712,164900,353068716,444,444,444,444,0
|
|
20230712,164800,353068716,444,444,444,444,19417
|
|
20230712,164700,353068716,444,444,444,444,0
|
|
20230712,164600,353068716,444,444,444,444,0
|
|
20230712,164500,353068716,444,444,444,444,0
|
|
20230712,164400,353068716,444,444,444,444,0
|
|
20230712,164300,353068716,444,444,444,444,0
|
|
20230712,164200,353068716,444,444,444,444,0
|
|
20230712,164100,353068716,444,444,444,444,0
|
|
20230712,164000,353068716,444,444,444,444,0
|
|
20230712,163900,353068716,444,444,444,444,0
|
|
20230712,163800,353068716,444,444,444,444,0
|
|
20230712,163700,353068716,444,444,444,444,0
|
|
20230712,163600,353068716,444,444,444,444,0
|
|
20230712,163500,353068716,444,444,444,444,0
|
|
20230712,163400,353068716,444,444,444,444,0
|
|
20230712,163300,353068716,444,444,444,444,0
|
|
20230712,163200,353068716,444,444,444,444,0
|
|
20230712,163100,353068716,444,444,444,444,0
|
|
20230712,163000,353068716,444,444,444,444,0
|
|
20230712,162900,353068716,444,444,444,444,0
|
|
20230712,162800,353068716,444,444,444,444,0
|
|
20230712,162700,353068716,444,444,444,444,0
|
|
20230712,162600,353068716,444,444,444,444,0
|
|
20230712,162500,353068716,444,444,444,444,0
|
|
20230712,162400,353068716,444,444,444,444,0
|
|
20230712,162300,353068716,444,444,444,444,0
|
|
20230712,162200,353068716,444,444,444,444,0
|
|
20230712,162100,353068716,444,444,444,444,0
|
|
20230712,162000,353068716,444,444,444,444,0
|
|
20230712,161900,353068716,444,444,444,444,0
|
|
20230712,161800,353068716,444,444,444,444,19417
|
|
20230712,161700,353068716,444,444,444,444,0
|
|
20230712,161600,353068716,444,444,444,444,0
|
|
20230712,161500,353068716,444,444,444,444,0
|
|
20230712,161400,353068716,444,444,444,444,0
|
|
20230712,161300,353068716,444,444,444,444,0
|
|
20230712,161200,353068716,444,444,444,444,0
|
|
20230712,161100,353068716,444,444,444,444,0
|
|
20230712,161000,353068716,444,444,444,444,0
|
|
20230712,160900,353068716,444,444,444,444,0
|
|
20230712,160800,353068716,444,444,444,444,0
|
|
20230712,160700,353068716,444,444,444,444,0
|
|
20230712,160600,353068716,444,444,444,444,0
|
|
20230712,160500,353068716,444,444,444,444,0
|
|
20230712,160400,353068716,444,444,444,444,0
|
|
20230712,160300,353068716,444,444,444,444,0
|
|
20230712,160200,353068716,444,444,444,444,0
|
|
20230712,160100,353068716,444,444,444,444,0
|
|
20230712,160000,353068716,444,444,444,444,0
|
|
20230712,155900,353068716,444,444,444,444,0
|
|
20230712,155800,353068716,444,444,444,444,0
|
|
20230712,155700,353068716,444,444,444,444,0
|
|
20230712,155600,353068716,444,444,444,444,0
|
|
20230712,155500,353068716,444,444,444,444,0
|
|
20230712,155400,353068716,444,444,444,444,0
|
|
20230712,155300,353068716,444,444,444,444,0
|
|
20230712,155200,353068716,444,444,444,444,0
|
|
20230712,155100,353068716,444,444,444,444,0
|
|
20230712,155000,353068716,444,444,444,444,0
|
|
20230712,154900,353068716,444,444,444,444,0
|
|
20230712,154800,353068716,444,444,444,444,19417
|
|
20230712,154700,353068716,444,444,444,444,0
|
|
20230712,154600,353068716,444,444,444,444,0
|
|
20230712,154500,353068716,444,444,444,444,0
|
|
20230712,154400,353068716,444,444,444,444,0
|
|
20230712,154300,353068716,444,444,444,444,0
|
|
20230712,154200,353068716,444,444,444,444,0
|
|
20230712,154100,353068716,444,444,444,444,0
|
|
20230712,154000,353068716,444,444,444,444,0
|
|
20230712,153900,353068716,444,444,444,444,0
|
|
20230712,153800,353068716,444,444,444,444,0
|
|
20230712,153700,353068716,444,444,444,444,0
|
|
20230712,153600,353068716,444,444,444,444,0
|
|
20230712,153500,353068716,444,444,444,444,0
|
|
20230712,153400,353068716,444,444,444,444,0
|
|
20230712,153300,353068716,444,444,444,444,0
|
|
20230712,153200,353068716,444,444,444,444,0
|
|
20230712,153100,353068716,444,444,444,444,0
|
|
20230712,153000,353068716,444,444,444,444,19417
|
|
20230712,152900,344447568,447,447,447,447,0
|
|
20230712,152800,344447568,447,447,447,447,0
|
|
20230712,152700,344447568,447,447,447,447,0
|
|
20230712,152600,344447568,447,447,447,447,0
|
|
20230712,152500,344447568,447,447,447,447,0
|
|
20230712,152400,344447568,447,447,447,447,0
|
|
20230712,152300,344447568,447,447,447,447,0
|
|
20230712,152200,344447568,447,447,447,447,0
|
|
20230712,152100,344447568,447,447,447,447,0
|
|
20230712,152000,344447568,447,447,447,447,0
|
|
20230712,151900,344447568,447,447,447,447,200
|
|
20230712,151800,344358168,447,447,447,447,500
|
|
20230712,151700,344134668,447,447,447,447,664
|
|
20230712,151600,343837860,447,447,447,447,0
|
|
20230712,151500,343837860,447,447,447,447,0
|
|
20230712,151400,343837860,447,447,447,447,0
|
|
20230712,151300,343837860,447,447,447,447,715
|
|
20230712,151200,343518255,447,446,447,446,5962
|
|
20230712,151100,340856703,445,445,445,445,3511
|
|
20230712,151000,339294308,444,445,445,444,111
|
|
20230712,150900,339245013,445,444,445,444,1000
|
|
20230712,150800,338800516,444,444,444,444,112
|
|
20230712,150700,338750788,444,444,444,444,2742
|
|
20230712,150600,337533340,444,444,444,444,178
|
|
20230712,150500,337454308,444,444,444,444,0
|
|
20230712,150400,337454308,444,444,444,444,0
|
|
20230712,150300,337454308,444,444,444,444,0
|
|
20230712,150200,337454308,444,444,444,444,400
|
|
20230712,150100,337276708,445,445,445,445,0
|
|
20230712,150000,337276708,445,445,445,445,98
|
|
20230712,145900,337233098,444,444,444,444,623
|
|
20230712,145800,336956486,444,444,444,444,6204
|
|
20230712,145700,334201910,444,444,444,444,330
|
|
20230712,145600,334055390,444,444,444,444,628
|
|
20230712,145500,333776558,444,444,444,444,5
|
|
20230712,145400,333774338,443,443,443,443,0
|
|
20230712,145300,333774338,443,443,443,443,14155
|
|
20230712,145200,327503673,444,443,444,443,5018
|
|
20230712,145100,325275699,443,443,443,443,1200
|
|
20230712,145000,324744099,443,443,443,443,52
|
|
20230712,144900,324721063,443,442,443,442,22512
|
|
20230712,144800,314748298,442,442,442,442,55
|
|
20230712,144700,314723988,442,443,443,442,322
|
|
20230712,144600,314581662,442,442,442,442,1000
|
|
20230712,144500,314139662,445,445,445,445,0
|
|
20230712,144400,314139662,445,445,445,445,0
|
|
20230712,144300,314139662,445,445,445,445,0
|
|
20230712,144200,314139662,445,443,445,441,21000
|
|
20230712,144100,304869685,443,444,445,443,1101
|
|
20230712,144000,304381840,445,445,445,445,0
|
|
20230712,143900,304381840,445,443,445,443,12
|
|
20230712,143800,304376520,444,445,445,441,40357
|
|
20230712,143700,286532419,443,445,445,443,1100
|
|
20230712,143600,286044907,445,445,445,445,10
|
|
20230712,143500,286040457,445,445,445,445,0
|
|
20230712,143400,286040457,445,445,445,445,0
|
|
20230712,143300,286040457,445,445,445,443,1003
|
|
20230712,143200,285596121,443,444,444,443,1000
|
|
20230712,143100,285153115,444,444,444,444,0
|
|
20230712,143000,285153115,444,444,444,444,1230
|
|
20230712,142900,284606995,445,445,445,445,2
|
|
20230712,142800,284606105,444,444,444,444,200
|
|
20230712,142700,284517305,445,445,445,445,200
|
|
20230712,142600,284428305,445,445,445,445,267
|
|
20230712,142500,284309490,445,447,447,442,28849
|
|
20230712,142400,271519341,446,446,446,446,0
|
|
20230712,142300,271519341,446,447,447,446,12
|
|
20230712,142200,271513988,445,445,445,445,3179
|
|
20230712,142100,270099333,445,445,445,445,0
|
|
20230712,142000,270099333,445,445,445,445,0
|
|
20230712,141900,270099333,445,445,445,445,15
|
|
20230712,141800,270092658,445,445,445,445,0
|
|
20230712,141700,270092658,445,445,445,445,0
|
|
20230712,141600,270092658,445,445,445,445,3806
|
|
20230712,141500,268398988,446,446,446,446,0
|
|
20230712,141400,268398988,446,446,446,446,785
|
|
20230712,141300,268048878,447,446,447,446,451
|
|
20230712,141200,267847731,447,446,447,446,2
|
|
20230712,141100,267846838,447,447,447,446,502
|
|
20230712,141000,267622445,447,446,447,446,10
|
|
20230712,140900,267617984,446,446,446,446,0
|
|
20230712,140800,267617984,446,445,446,445,2
|
|
20230712,140700,267617093,445,444,445,444,17279
|
|
20230712,140600,259943529,444,446,447,444,8656
|
|
20230712,140500,256093997,447,447,447,447,0
|
|
20230712,140400,256093997,447,447,447,447,0
|
|
20230712,140300,256093997,447,446,447,446,512
|
|
20230712,140200,255865643,447,447,447,447,0
|
|
20230712,140100,255865643,447,447,447,447,6
|
|
20230712,140000,255862961,447,447,447,447,0
|
|
20230712,135900,255862961,447,447,447,447,0
|
|
20230712,135800,255862961,447,447,447,447,6
|
|
20230712,135700,255860279,447,447,447,447,1
|
|
20230712,135600,255859832,447,447,447,447,0
|
|
20230712,135500,255859832,447,447,447,447,110
|
|
20230712,135400,255810662,448,448,448,448,0
|
|
20230712,135300,255810662,448,448,448,448,2
|
|
20230712,135200,255809766,448,447,448,447,54
|
|
20230712,135100,255785626,448,448,448,448,0
|
|
20230712,135000,255785626,448,448,448,448,51
|
|
20230712,134900,255762778,448,448,448,448,3
|
|
20230712,134800,255761434,448,448,448,448,0
|
|
20230712,134700,255761434,448,448,448,448,0
|
|
20230712,134600,255761434,448,448,448,448,446
|
|
20230712,134500,255561626,448,448,448,448,0
|
|
20230712,134400,255561626,448,447,448,447,2
|
|
20230712,134300,255560731,448,447,448,447,2
|
|
20230712,134200,255559836,448,448,448,448,30
|
|
20230712,134100,255546396,448,447,448,447,1000
|
|
20230712,134000,255099387,447,447,447,447,0
|
|
20230712,133900,255099387,447,447,447,447,2
|
|
20230712,133800,255098493,447,447,447,447,1
|
|
20230712,133700,255098046,446,447,447,446,7
|
|
20230712,133600,255094923,447,447,447,447,3
|
|
20230712,133500,255093582,447,447,447,447,1
|
|
20230712,133400,255093135,447,447,447,447,5784
|
|
20230712,133300,252507687,447,447,447,447,10
|
|
20230712,133200,252503217,447,447,447,447,0
|
|
20230712,133100,252503217,447,447,447,447,44
|
|
20230712,133000,252483549,447,447,447,447,0
|
|
20230712,132900,252483549,447,447,447,447,0
|
|
20230712,132800,252483549,447,447,447,447,101
|
|
20230712,132700,252438402,447,447,447,447,1
|
|
20230712,132600,252437955,447,447,447,447,100
|
|
20230712,132500,252393255,447,447,447,447,0
|
|
20230712,132400,252393255,447,446,447,446,5956
|
|
20230712,132300,249736878,446,446,446,446,0
|
|
20230712,132200,249736878,446,446,446,446,100
|
|
20230712,132100,249692278,446,446,446,446,3
|
|
20230712,132000,249690940,446,446,446,446,13
|
|
20230712,131900,249685142,446,446,446,446,0
|
|
20230712,131800,249685142,446,446,446,446,0
|
|
20230712,131700,249685142,446,446,446,446,110
|
|
20230712,131600,249636082,446,446,446,446,0
|
|
20230712,131500,249636082,446,446,446,444,14
|
|
20230712,131400,249629846,446,446,446,446,0
|
|
20230712,131300,249629846,446,446,446,446,600
|
|
20230712,131200,249362246,446,446,446,446,400
|
|
20230712,131100,249183846,446,446,446,446,0
|
|
20230712,131000,249183846,446,446,446,446,0
|
|
20230712,130900,249183846,446,446,446,446,0
|
|
20230712,130800,249183846,446,445,446,445,5015
|
|
20230712,130700,246952169,445,445,445,445,1
|
|
20230712,130600,246951724,444,445,445,444,445
|
|
20230712,130500,246753707,445,445,445,445,102
|
|
20230712,130400,246708317,445,445,445,445,236
|
|
20230712,130300,246603297,445,445,445,445,9
|
|
20230712,130200,246599292,446,446,446,446,11
|
|
20230712,130100,246594386,445,444,445,444,28
|
|
20230712,130000,246581951,446,445,446,445,23
|
|
20230712,125900,246571695,446,446,446,446,2
|
|
20230712,125800,246570803,445,446,446,445,113
|
|
20230712,125700,246520515,445,446,446,444,6384
|
|
20230712,125600,243683764,446,445,446,444,8
|
|
20230712,125500,243680204,446,445,446,445,4
|
|
20230712,125400,243678422,446,444,446,443,11920
|
|
20230712,125300,238392454,443,446,446,443,40000
|
|
20230712,125200,220611698,448,448,448,448,0
|
|
20230712,125100,220611698,448,448,448,448,0
|
|
20230712,125000,220611698,448,447,448,447,3
|
|
20230712,124900,220610356,447,447,447,447,298
|
|
20230712,124800,220477150,448,448,448,448,0
|
|
20230712,124700,220477150,448,448,448,448,79
|
|
20230712,124600,220441758,448,448,448,448,0
|
|
20230712,124500,220441758,448,447,448,447,29
|
|
20230712,124400,220428794,448,447,448,447,1111
|
|
20230712,124300,219932166,448,448,448,448,10
|
|
20230712,124200,219927686,448,448,448,448,8
|
|
20230712,124100,219924102,448,448,448,448,496
|
|
20230712,124000,219701894,448,448,448,448,53
|
|
20230712,123900,219678150,448,447,448,447,41
|
|
20230712,123800,219659822,448,448,448,448,0
|
|
20230712,123700,219659822,448,448,448,448,0
|
|
20230712,123600,219659822,448,448,448,448,0
|
|
20230712,123500,219659822,448,447,448,447,101
|
|
20230712,123400,219614674,447,447,447,447,1
|
|
20230712,123300,219614227,447,447,447,447,0
|
|
20230712,123200,219614227,447,446,447,445,1381
|
|
20230712,123100,218999679,447,447,447,447,1
|
|
20230712,123000,218999232,445,447,447,445,4954
|
|
20230712,122900,216789723,448,448,448,448,77
|
|
20230712,122800,216755227,448,448,448,448,2
|
|
20230712,122700,216754331,449,449,449,449,1
|
|
20230712,122600,216753882,448,449,449,448,801
|
|
20230712,122500,216395033,448,448,448,448,2
|
|
20230712,122400,216394137,449,449,449,449,1
|
|
20230712,122300,216393688,448,448,448,448,0
|
|
20230712,122200,216393688,448,448,448,448,0
|
|
20230712,122100,216393688,448,448,448,448,1030
|
|
20230712,122000,215932248,447,448,448,447,4709
|
|
20230712,121900,213827324,448,446,448,446,22
|
|
20230712,121800,213817508,448,447,448,447,302
|
|
20230712,121700,213682213,448,447,448,446,5012
|
|
20230712,121600,211446835,448,448,448,448,605
|
|
20230712,121500,211175795,448,448,448,448,15
|
|
20230712,121400,211169075,448,448,448,448,0
|
|
20230712,121300,211169075,448,446,448,446,1115
|
|
20230712,121200,210671783,445,445,445,445,2131
|
|
20230712,121100,209723488,446,447,448,446,1324
|
|
20230712,121000,209132182,447,447,447,447,157
|
|
20230712,120900,209062003,446,447,447,446,4832
|
|
20230712,120800,206905099,447,447,447,447,3767
|
|
20230712,120700,205221250,447,447,447,447,40
|
|
20230712,120600,205203370,447,447,447,447,206
|
|
20230712,120500,205111288,448,448,448,448,1
|
|
20230712,120400,205110840,448,448,448,448,0
|
|
20230712,120300,205110840,448,448,448,448,1
|
|
20230712,120200,205110392,445,447,447,445,7687
|
|
20230712,120100,201684434,448,448,448,448,0
|
|
20230712,120000,201684434,448,448,448,448,0
|
|
20230712,115900,201684434,448,448,448,448,403
|
|
20230712,115800,201503890,448,448,448,448,0
|
|
20230712,115700,201503890,448,448,448,448,0
|
|
20230712,115600,201503890,448,448,448,448,27
|
|
20230712,115500,201491794,448,448,448,448,680
|
|
20230712,115400,201187154,448,448,448,448,0
|
|
20230712,115300,201187154,448,448,448,448,2500
|
|
20230712,115200,200067154,445,445,445,445,0
|
|
20230712,115100,200067154,445,445,445,445,0
|
|
20230712,115000,200067154,445,445,445,445,0
|
|
20230712,114900,200067154,445,445,445,445,0
|
|
20230712,114800,200067154,445,445,445,445,0
|
|
20230712,114700,200067154,445,445,445,445,0
|
|
20230712,114600,200067154,445,445,445,445,5
|
|
20230712,114500,200064929,445,445,445,445,4
|
|
20230712,114400,200063149,448,447,448,445,2116
|
|
20230712,114300,199119463,448,448,448,448,0
|
|
20230712,114200,199119463,448,448,448,448,0
|
|
20230712,114100,199119463,448,448,448,448,120
|
|
20230712,114000,199065703,448,448,448,448,7707
|
|
20230712,113900,195612967,448,448,448,448,0
|
|
20230712,113800,195612967,448,447,448,447,2001
|
|
20230712,113700,194718519,445,445,445,445,0
|
|
20230712,113600,194718519,445,447,447,445,2800
|
|
20230712,113500,193471209,447,447,447,447,0
|
|
20230712,113400,193471209,447,447,447,447,445
|
|
20230712,113300,193272294,448,448,448,448,0
|
|
20230712,113200,193272294,448,448,448,448,0
|
|
20230712,113100,193272294,448,448,448,448,2
|
|
20230712,113000,193271398,445,445,445,445,21638
|
|
20230712,112900,183642488,444,445,445,444,434
|
|
20230712,112800,183449790,444,446,446,444,10125
|
|
20230712,112700,178945895,446,446,446,446,240
|
|
20230712,112600,178838855,447,447,447,447,3602
|
|
20230712,112500,177228761,447,448,448,447,150
|
|
20230712,112400,177161710,449,449,449,449,0
|
|
20230712,112300,177161710,449,449,449,449,0
|
|
20230712,112200,177161710,449,447,449,445,12385
|
|
20230712,112100,171635631,447,447,447,447,3100
|
|
20230712,112000,170249931,447,447,447,447,142
|
|
20230712,111900,170186457,448,448,448,447,1712
|
|
20230712,111800,169421191,448,448,448,448,1
|
|
20230712,111700,169420743,448,448,448,448,1894
|
|
20230712,111600,168572231,449,450,450,449,51
|
|
20230712,111500,168549282,450,451,451,450,23
|
|
20230712,111400,168538913,451,449,451,449,1008
|
|
20230712,111300,168086319,451,451,451,451,0
|
|
20230712,111200,168086319,451,450,451,449,1383
|
|
20230712,111100,167464298,450,449,450,449,122
|
|
20230712,111000,167409420,450,449,450,449,1198
|
|
20230712,110900,166871497,449,449,449,449,1500
|
|
20230712,110800,166197997,450,449,450,449,2353
|
|
20230712,110700,165140497,449,449,451,449,1133
|
|
20230712,110600,164631560,452,450,452,450,510
|
|
20230712,110500,164402048,451,449,451,446,2501
|
|
20230712,110400,163280997,446,448,448,446,8391
|
|
20230712,110300,159525033,450,448,450,448,800
|
|
20230712,110200,159165554,448,448,448,448,100
|
|
20230712,110100,159120754,448,448,448,448,50
|
|
20230712,110000,159098354,448,447,448,447,3863
|
|
20230712,105900,157369616,447,446,448,446,14507
|
|
20230712,105800,150882988,447,447,447,447,0
|
|
20230712,105700,150882988,447,446,447,446,4938
|
|
20230712,105600,148680638,445,445,445,445,0
|
|
20230712,105500,148680638,445,446,446,445,172
|
|
20230712,105400,148604096,444,444,444,444,0
|
|
20230712,105300,148604096,444,444,444,444,10
|
|
20230712,105200,148599656,444,445,445,444,16577
|
|
20230712,105100,141224468,445,445,445,445,39000
|
|
20230712,105000,123869468,444,447,447,444,38401
|
|
20230712,104900,106799582,447,447,447,447,500
|
|
20230712,104800,106576082,447,448,448,447,52
|
|
20230712,104700,106552787,448,448,448,448,20
|
|
20230712,104600,106543827,448,448,448,448,50
|
|
20230712,104500,106521427,448,446,448,446,1644
|
|
20230712,104400,105788199,446,446,446,446,500
|
|
20230712,104300,105565199,446,446,446,446,1000
|
|
20230712,104200,105119199,446,446,446,446,0
|
|
20230712,104100,105119199,446,446,446,446,199
|
|
20230712,104000,105030445,447,447,447,447,1
|
|
20230712,103900,105029998,448,448,448,447,3941
|
|
20230712,103800,103264431,448,448,448,448,4
|
|
20230712,103700,103262639,448,447,448,446,502
|
|
20230712,103600,103038741,448,448,448,448,2
|
|
20230712,103500,103037845,448,448,448,448,0
|
|
20230712,103400,103037845,448,446,448,444,22866
|
|
20230712,103300,92862844,445,445,445,445,1738
|
|
20230712,103200,92089434,444,444,444,444,0
|
|
20230712,103100,92089434,444,444,444,444,0
|
|
20230712,103000,92089434,444,445,446,444,9260
|
|
20230712,102900,87968724,446,448,448,446,19824
|
|
20230712,102800,79111129,449,449,449,449,21
|
|
20230712,102700,79101700,449,449,449,449,1
|
|
20230712,102600,79101251,448,448,448,448,5000
|
|
20230712,102500,76861251,449,449,449,449,600
|
|
20230712,102400,76591851,449,448,449,448,1214
|
|
20230712,102300,76047938,449,449,449,449,1
|
|
20230712,102200,76047489,448,449,449,448,10761
|
|
20230712,102100,71215801,450,451,452,450,642
|
|
20230712,102000,70926894,451,451,451,451,821
|
|
20230712,101900,70556623,453,453,453,453,0
|
|
20230712,101800,70556623,453,453,453,453,37
|
|
20230712,101700,70539862,453,453,453,453,954
|
|
20230712,101600,70107700,453,453,453,453,100
|
|
20230712,101500,70062400,453,453,453,453,100
|
|
20230712,101400,70017100,453,451,453,451,4278
|
|
20230712,101300,68087632,451,451,451,451,700
|
|
20230712,101200,67771932,450,450,450,450,500
|
|
20230712,101100,67546932,450,451,451,450,31133
|
|
20230712,101000,53529994,452,452,452,452,212
|
|
20230712,100900,53434170,452,453,453,452,693
|
|
20230712,100800,53120432,453,453,453,453,101
|
|
20230712,100700,53074679,454,453,454,453,2
|
|
20230712,100600,53073772,452,452,452,452,0
|
|
20230712,100500,53073772,452,452,452,452,0
|
|
20230712,100400,53073772,452,454,454,452,9449
|
|
20230712,100300,48800780,455,455,455,455,0
|
|
20230712,100200,48800780,455,455,455,455,0
|
|
20230712,100100,48800780,455,455,455,455,0
|
|
20230712,100000,48800780,455,455,455,455,913
|
|
20230712,095900,48385365,453,453,453,453,1
|
|
20230712,095800,48384912,453,453,453,453,0
|
|
20230712,095700,48384912,453,453,453,453,0
|
|
20230712,095600,48384912,453,453,453,453,500
|
|
20230712,095500,48158412,453,453,453,453,300
|
|
20230712,095400,48022512,452,452,452,452,0
|
|
20230712,095300,48022512,452,452,452,452,0
|
|
20230712,095200,48022512,452,452,452,452,0
|
|
20230712,095100,48022512,452,452,452,452,0
|
|
20230712,095000,48022512,452,452,452,452,0
|
|
20230712,094900,48022512,452,452,452,452,0
|
|
20230712,094800,48022512,452,452,452,452,1729
|
|
20230712,094700,47241004,452,452,452,452,0
|
|
20230712,094600,47241004,452,452,452,452,3189
|
|
20230712,094500,45799576,453,453,453,453,348
|
|
20230712,094400,45641932,453,453,453,453,3152
|
|
20230712,094300,44214076,453,453,453,453,200
|
|
20230712,094200,44123476,454,454,454,454,35
|
|
20230712,094100,44107586,454,452,454,451,3020
|
|
20230712,094000,42745504,451,451,451,451,0
|
|
20230712,093900,42745504,451,451,451,451,0
|
|
20230712,093800,42745504,451,451,451,451,0
|
|
20230712,093700,42745504,451,454,455,451,25208
|
|
20230712,093600,31366388,452,452,452,452,764
|
|
20230712,093500,31021060,453,453,453,453,208
|
|
20230712,093400,30926836,455,455,455,455,5
|
|
20230712,093300,30924561,456,456,456,456,18
|
|
20230712,093200,30916353,456,457,457,456,53
|
|
20230712,093100,30892142,457,454,457,454,15289
|
|
20230712,093000,23943009,454,454,454,454,26
|
|
20230712,092900,23931205,454,454,454,454,545
|
|
20230712,092800,23683775,454,454,454,454,17
|
|
20230712,092700,23676057,453,453,453,453,70
|
|
20230712,092600,23644347,453,454,454,453,9690
|
|
20230712,092500,19252087,455,455,455,455,0
|
|
20230712,092400,19252087,455,455,455,455,414
|
|
20230712,092300,19063717,455,455,455,455,15586
|
|
20230712,092200,11972087,459,458,459,456,6028
|
|
20230712,092100,9221063,459,459,459,459,0
|
|
20230712,092000,9221063,459,459,459,459,1000
|
|
20230712,091900,8762063,458,458,458,458,0
|
|
20230712,091800,8762063,458,458,458,458,0
|
|
20230712,091700,8762063,458,458,458,458,0
|
|
20230712,091600,8762063,458,458,458,458,0
|
|
20230712,091500,8762063,458,458,458,455,918
|
|
20230712,091400,8341655,455,456,456,455,800
|
|
20230712,091300,7977584,457,457,457,457,316
|
|
20230712,091200,7833172,457,457,457,457,1324
|
|
20230712,091100,7228104,460,460,460,460,0
|
|
20230712,091000,7228104,460,460,460,460,12
|
|
20230712,090900,7222584,460,460,460,460,0
|
|
20230712,090800,7222584,460,460,460,460,0
|
|
20230712,090700,7222584,460,460,460,460,104
|
|
20230712,090600,7174744,460,458,460,458,2871
|
|
20230712,090500,5856955,457,459,460,457,210
|
|
20230712,090400,5760394,460,459,460,459,320
|
|
20230712,090300,5613354,459,459,459,459,1042
|
|
20230712,090200,5135076,455,455,455,455,0
|
|
20230712,090100,5135076,455,456,456,455,5576
|
|
20230712,090000,2592456,455,453,455,453,5714
|