623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192000,392075237,447,447,447,447,12299
|
|
20230713,191900,392075237,447,447,447,447,0
|
|
20230713,191800,392075237,447,447,447,447,0
|
|
20230713,191700,392075237,447,447,447,447,0
|
|
20230713,191600,392075237,447,447,447,447,0
|
|
20230713,191500,392075237,447,447,447,447,0
|
|
20230713,191400,392075237,447,447,447,447,0
|
|
20230713,191300,392075237,447,447,447,447,0
|
|
20230713,191200,392075237,447,447,447,447,0
|
|
20230713,191100,392075237,447,447,447,447,0
|
|
20230713,191000,392075237,447,447,447,447,0
|
|
20230713,190900,392075237,447,447,447,447,0
|
|
20230713,190800,392075237,447,447,447,447,0
|
|
20230713,190700,392075237,447,447,447,447,0
|
|
20230713,190600,392075237,447,447,447,447,0
|
|
20230713,190500,392075237,447,447,447,447,0
|
|
20230713,190400,392075237,447,447,447,447,0
|
|
20230713,190300,392075237,447,447,447,447,0
|
|
20230713,190200,392075237,447,447,447,447,0
|
|
20230713,190100,392075237,447,447,447,447,0
|
|
20230713,190000,392075237,447,447,447,447,0
|
|
20230713,185900,392075237,447,447,447,447,0
|
|
20230713,185800,392075237,447,447,447,447,0
|
|
20230713,185700,392075237,447,447,447,447,0
|
|
20230713,185600,392075237,447,447,447,447,0
|
|
20230713,185500,392075237,447,447,447,447,0
|
|
20230713,185400,392075237,447,447,447,447,0
|
|
20230713,185300,392075237,447,447,447,447,0
|
|
20230713,185200,392075237,447,447,447,447,0
|
|
20230713,185100,392075237,447,447,447,447,0
|
|
20230713,185000,392075237,447,447,447,447,12299
|
|
20230713,184900,392075237,447,447,447,447,0
|
|
20230713,184800,392075237,447,447,447,447,0
|
|
20230713,184700,392075237,447,447,447,447,0
|
|
20230713,184600,392075237,447,447,447,447,0
|
|
20230713,184500,392075237,447,447,447,447,0
|
|
20230713,184400,392075237,447,447,447,447,0
|
|
20230713,184300,392075237,447,447,447,447,0
|
|
20230713,184200,392075237,447,447,447,447,0
|
|
20230713,184100,392075237,447,447,447,447,0
|
|
20230713,184000,392075237,447,447,447,447,0
|
|
20230713,183900,392075237,447,447,447,447,0
|
|
20230713,183800,392075237,447,447,447,447,0
|
|
20230713,183700,392075237,447,447,447,447,0
|
|
20230713,183600,392075237,447,447,447,447,0
|
|
20230713,183500,392075237,447,447,447,447,0
|
|
20230713,183400,392075237,447,447,447,447,0
|
|
20230713,183300,392075237,447,447,447,447,0
|
|
20230713,183200,392075237,447,447,447,447,0
|
|
20230713,183100,392075237,447,447,447,447,0
|
|
20230713,183000,392075237,447,447,447,447,0
|
|
20230713,182900,392075237,447,447,447,447,0
|
|
20230713,182800,392075237,447,447,447,447,0
|
|
20230713,182700,392075237,447,447,447,447,0
|
|
20230713,182600,392075237,447,447,447,447,0
|
|
20230713,182500,392075237,447,447,447,447,0
|
|
20230713,182400,392075237,447,447,447,447,0
|
|
20230713,182300,392075237,447,447,447,447,0
|
|
20230713,182200,392075237,447,447,447,447,0
|
|
20230713,182100,392075237,447,447,447,447,0
|
|
20230713,182000,392075237,447,447,447,447,12299
|
|
20230713,181900,392075237,447,447,447,447,0
|
|
20230713,181800,392075237,447,447,447,447,0
|
|
20230713,181700,392075237,447,447,447,447,0
|
|
20230713,181600,392075237,447,447,447,447,0
|
|
20230713,181500,392075237,447,447,447,447,0
|
|
20230713,181400,392075237,447,447,447,447,0
|
|
20230713,181300,392075237,447,447,447,447,0
|
|
20230713,181200,392075237,447,447,447,447,0
|
|
20230713,181100,392075237,447,447,447,447,0
|
|
20230713,181000,392075237,447,447,447,447,0
|
|
20230713,180900,392075237,447,447,447,447,0
|
|
20230713,180800,392075237,447,447,447,447,0
|
|
20230713,180700,392075237,447,447,447,447,0
|
|
20230713,180600,392075237,447,447,447,447,0
|
|
20230713,180500,392075237,447,447,447,447,0
|
|
20230713,180400,392075237,447,447,447,447,0
|
|
20230713,180300,392075237,447,447,447,447,0
|
|
20230713,180200,392075237,447,447,447,447,0
|
|
20230713,180100,392075237,447,447,447,447,0
|
|
20230713,180000,392075237,447,447,447,447,0
|
|
20230713,175900,392075237,447,447,447,447,0
|
|
20230713,175800,392075237,447,447,447,447,0
|
|
20230713,175700,392075237,447,447,447,447,0
|
|
20230713,175600,392075237,447,447,447,447,0
|
|
20230713,175500,392075237,447,447,447,447,0
|
|
20230713,175400,392075237,447,447,447,447,0
|
|
20230713,175300,392075237,447,447,447,447,0
|
|
20230713,175200,392075237,447,447,447,447,0
|
|
20230713,175100,392075237,447,447,447,447,0
|
|
20230713,175000,392075237,447,447,447,447,12299
|
|
20230713,174900,392075237,447,447,447,447,0
|
|
20230713,174800,392075237,447,447,447,447,0
|
|
20230713,174700,392075237,447,447,447,447,0
|
|
20230713,174600,392075237,447,447,447,447,0
|
|
20230713,174500,392075237,447,447,447,447,0
|
|
20230713,174400,392075237,447,447,447,447,0
|
|
20230713,174300,392075237,447,447,447,447,0
|
|
20230713,174200,392075237,447,447,447,447,0
|
|
20230713,174100,392075237,447,447,447,447,0
|
|
20230713,174000,392075237,447,447,447,447,0
|
|
20230713,173900,392075237,447,447,447,447,0
|
|
20230713,173800,392075237,447,447,447,447,0
|
|
20230713,173700,392075237,447,447,447,447,0
|
|
20230713,173600,392075237,447,447,447,447,0
|
|
20230713,173500,392075237,447,447,447,447,0
|
|
20230713,173400,392075237,447,447,447,447,0
|
|
20230713,173300,392075237,447,447,447,447,0
|
|
20230713,173200,392075237,447,447,447,447,0
|
|
20230713,173100,392075237,447,447,447,447,0
|
|
20230713,173000,392075237,447,447,447,447,0
|
|
20230713,172900,392075237,447,447,447,447,0
|
|
20230713,172800,392075237,447,447,447,447,0
|
|
20230713,172700,392075237,447,447,447,447,0
|
|
20230713,172600,392075237,447,447,447,447,0
|
|
20230713,172500,392075237,447,447,447,447,0
|
|
20230713,172400,392075237,447,447,447,447,0
|
|
20230713,172300,392075237,447,447,447,447,0
|
|
20230713,172200,392075237,447,447,447,447,0
|
|
20230713,172100,392075237,447,447,447,447,0
|
|
20230713,172000,392075237,447,447,447,447,12299
|
|
20230713,171900,392075237,447,447,447,447,0
|
|
20230713,171800,392075237,447,447,447,447,0
|
|
20230713,171700,392075237,447,447,447,447,0
|
|
20230713,171600,392075237,447,447,447,447,0
|
|
20230713,171500,392075237,447,447,447,447,0
|
|
20230713,171400,392075237,447,447,447,447,0
|
|
20230713,171300,392075237,447,447,447,447,0
|
|
20230713,171200,392075237,447,447,447,447,0
|
|
20230713,171100,392075237,447,447,447,447,0
|
|
20230713,171000,392075237,447,447,447,447,0
|
|
20230713,170900,392075237,447,447,447,447,0
|
|
20230713,170800,392075237,447,447,447,447,0
|
|
20230713,170700,392075237,447,447,447,447,0
|
|
20230713,170600,392075237,447,447,447,447,0
|
|
20230713,170500,392075237,447,447,447,447,0
|
|
20230713,170400,392075237,447,447,447,447,0
|
|
20230713,170300,392075237,447,447,447,447,0
|
|
20230713,170200,392075237,447,447,447,447,0
|
|
20230713,170100,392075237,447,447,447,447,0
|
|
20230713,170000,392075237,447,447,447,447,0
|
|
20230713,165900,392075237,447,447,447,447,0
|
|
20230713,165800,392075237,447,447,447,447,0
|
|
20230713,165700,392075237,447,447,447,447,0
|
|
20230713,165600,392075237,447,447,447,447,0
|
|
20230713,165500,392075237,447,447,447,447,0
|
|
20230713,165400,392075237,447,447,447,447,0
|
|
20230713,165300,392075237,447,447,447,447,0
|
|
20230713,165200,392075237,447,447,447,447,0
|
|
20230713,165100,392075237,447,447,447,447,0
|
|
20230713,165000,392075237,447,447,447,447,12299
|
|
20230713,164900,392075237,447,447,447,447,0
|
|
20230713,164800,392075237,447,447,447,447,0
|
|
20230713,164700,392075237,447,447,447,447,0
|
|
20230713,164600,392075237,447,447,447,447,0
|
|
20230713,164500,392075237,447,447,447,447,0
|
|
20230713,164400,392075237,447,447,447,447,0
|
|
20230713,164300,392075237,447,447,447,447,0
|
|
20230713,164200,392075237,447,447,447,447,0
|
|
20230713,164100,392075237,447,447,447,447,0
|
|
20230713,164000,392075237,447,447,447,447,0
|
|
20230713,163900,392075237,447,447,447,447,0
|
|
20230713,163800,392075237,447,447,447,447,0
|
|
20230713,163700,392075237,447,447,447,447,0
|
|
20230713,163600,392075237,447,447,447,447,0
|
|
20230713,163500,392075237,447,447,447,447,0
|
|
20230713,163400,392075237,447,447,447,447,0
|
|
20230713,163300,392075237,447,447,447,447,0
|
|
20230713,163200,392075237,447,447,447,447,0
|
|
20230713,163100,392075237,447,447,447,447,0
|
|
20230713,163000,392075237,447,447,447,447,0
|
|
20230713,162900,392075237,447,447,447,447,0
|
|
20230713,162800,392075237,447,447,447,447,0
|
|
20230713,162700,392075237,447,447,447,447,0
|
|
20230713,162600,392075237,447,447,447,447,0
|
|
20230713,162500,392075237,447,447,447,447,0
|
|
20230713,162400,392075237,447,447,447,447,0
|
|
20230713,162300,392075237,447,447,447,447,0
|
|
20230713,162200,392075237,447,447,447,447,0
|
|
20230713,162100,392075237,447,447,447,447,0
|
|
20230713,162000,392075237,447,447,447,447,12299
|
|
20230713,161900,392075237,447,447,447,447,0
|
|
20230713,161800,392075237,447,447,447,447,0
|
|
20230713,161700,392075237,447,447,447,447,0
|
|
20230713,161600,392075237,447,447,447,447,0
|
|
20230713,161500,392075237,447,447,447,447,0
|
|
20230713,161400,392075237,447,447,447,447,0
|
|
20230713,161300,392075237,447,447,447,447,0
|
|
20230713,161200,392075237,447,447,447,447,0
|
|
20230713,161100,392075237,447,447,447,447,0
|
|
20230713,161000,392075237,447,447,447,447,0
|
|
20230713,160900,392075237,447,447,447,447,0
|
|
20230713,160800,392075237,447,447,447,447,0
|
|
20230713,160700,392075237,447,447,447,447,0
|
|
20230713,160600,392075237,447,447,447,447,0
|
|
20230713,160500,392075237,447,447,447,447,0
|
|
20230713,160400,392075237,447,447,447,447,0
|
|
20230713,160300,392075237,447,447,447,447,0
|
|
20230713,160200,392075237,447,447,447,447,0
|
|
20230713,160100,392075237,447,447,447,447,0
|
|
20230713,160000,392075237,447,447,447,447,0
|
|
20230713,155900,392075237,447,447,447,447,0
|
|
20230713,155800,392075237,447,447,447,447,0
|
|
20230713,155700,392075237,447,447,447,447,0
|
|
20230713,155600,392075237,447,447,447,447,0
|
|
20230713,155500,392075237,447,447,447,447,0
|
|
20230713,155400,392075237,447,447,447,447,0
|
|
20230713,155300,392075237,447,447,447,447,0
|
|
20230713,155200,392075237,447,447,447,447,0
|
|
20230713,155100,392075237,447,447,447,447,0
|
|
20230713,155000,392075237,447,447,447,447,12299
|
|
20230713,154900,392075237,447,447,447,447,0
|
|
20230713,154800,392075237,447,447,447,447,0
|
|
20230713,154700,392075237,447,447,447,447,0
|
|
20230713,154600,392075237,447,447,447,447,0
|
|
20230713,154500,392075237,447,447,447,447,0
|
|
20230713,154400,392075237,447,447,447,447,0
|
|
20230713,154300,392075237,447,447,447,447,0
|
|
20230713,154200,392075237,447,447,447,447,0
|
|
20230713,154100,392075237,447,447,447,447,0
|
|
20230713,154000,392075237,447,447,447,447,0
|
|
20230713,153900,392075237,447,447,447,447,0
|
|
20230713,153800,392075237,447,447,447,447,0
|
|
20230713,153700,392075237,447,447,447,447,0
|
|
20230713,153600,392075237,447,447,447,447,0
|
|
20230713,153500,392075237,447,447,447,447,0
|
|
20230713,153400,392075237,447,447,447,447,0
|
|
20230713,153300,392075237,447,447,447,447,0
|
|
20230713,153200,392075237,447,447,447,447,0
|
|
20230713,153100,392075237,447,447,447,447,0
|
|
20230713,153000,392075237,447,447,447,447,12299
|
|
20230713,152900,386577584,450,450,450,450,0
|
|
20230713,152800,386577584,450,450,450,450,0
|
|
20230713,152700,386577584,450,450,450,450,0
|
|
20230713,152600,386577584,450,450,450,450,0
|
|
20230713,152500,386577584,450,450,450,450,0
|
|
20230713,152400,386577584,450,450,450,450,0
|
|
20230713,152300,386577584,450,450,450,450,0
|
|
20230713,152200,386577584,450,450,450,450,0
|
|
20230713,152100,386577584,450,450,450,450,0
|
|
20230713,152000,386577584,450,450,450,450,0
|
|
20230713,151900,386577584,450,448,450,448,5405
|
|
20230713,151800,384156138,450,449,450,449,5992
|
|
20230713,151700,381459880,449,449,449,449,75
|
|
20230713,151600,381426205,449,449,449,448,2058
|
|
20230713,151500,380502663,449,448,449,448,11412
|
|
20230713,151400,375390085,449,448,449,448,201
|
|
20230713,151300,375300032,448,448,448,446,3
|
|
20230713,151200,375298690,445,448,448,445,60006
|
|
20230713,151100,348558735,448,449,449,448,846
|
|
20230713,151000,348178888,449,448,449,448,157
|
|
20230713,150900,348108451,449,449,449,449,2
|
|
20230713,150800,348107553,450,449,450,449,511
|
|
20230713,150700,347878111,450,449,450,449,193
|
|
20230713,150600,347791452,449,448,449,448,502
|
|
20230713,150500,347566055,449,448,449,448,3006
|
|
20230713,150400,346219365,448,448,448,448,0
|
|
20230713,150300,346219365,448,448,448,448,87
|
|
20230713,150200,346180389,448,448,448,448,1809
|
|
20230713,150100,345369957,449,449,449,449,1
|
|
20230713,150000,345369508,449,449,449,449,1
|
|
20230713,145900,345369059,448,448,448,448,4
|
|
20230713,145800,345367267,449,449,449,449,0
|
|
20230713,145700,345367267,449,449,449,449,500
|
|
20230713,145600,345142767,449,449,449,449,0
|
|
20230713,145500,345142767,449,449,449,449,0
|
|
20230713,145400,345142767,449,449,449,449,1
|
|
20230713,145300,345142318,450,450,450,450,0
|
|
20230713,145200,345142318,450,449,450,449,1880
|
|
20230713,145100,344298196,448,448,448,448,1
|
|
20230713,145000,344297748,449,449,449,448,2896
|
|
20230713,144900,342998920,450,450,450,450,0
|
|
20230713,144800,342998920,450,450,450,450,0
|
|
20230713,144700,342998920,450,449,450,449,191
|
|
20230713,144600,342913160,449,449,449,449,10
|
|
20230713,144500,342908670,449,449,449,449,0
|
|
20230713,144400,342908670,449,449,449,449,0
|
|
20230713,144300,342908670,449,449,449,449,0
|
|
20230713,144200,342908670,449,449,450,449,952
|
|
20230713,144100,342481220,450,450,450,450,0
|
|
20230713,144000,342481220,450,450,450,450,0
|
|
20230713,143900,342481220,450,450,450,450,1500
|
|
20230713,143800,341806220,449,449,449,449,609
|
|
20230713,143700,341532779,450,449,450,449,4421
|
|
20230713,143600,339547745,448,448,448,448,0
|
|
20230713,143500,339547745,448,448,448,448,1767
|
|
20230713,143400,338756129,448,447,448,447,1137
|
|
20230713,143300,338246853,448,448,448,448,1969
|
|
20230713,143200,337364741,448,448,448,448,0
|
|
20230713,143100,337364741,448,448,448,448,0
|
|
20230713,143000,337364741,448,448,448,448,0
|
|
20230713,142900,337364741,448,448,448,448,0
|
|
20230713,142800,337364741,448,448,448,448,0
|
|
20230713,142700,337364741,448,448,448,448,0
|
|
20230713,142600,337364741,448,448,448,448,3
|
|
20230713,142500,337363397,448,448,448,448,0
|
|
20230713,142400,337363397,448,448,448,448,416
|
|
20230713,142300,337177029,449,449,449,449,200
|
|
20230713,142200,337087229,448,448,448,448,0
|
|
20230713,142100,337087229,448,448,448,448,0
|
|
20230713,142000,337087229,448,448,448,448,0
|
|
20230713,141900,337087229,448,448,448,448,0
|
|
20230713,141800,337087229,448,448,448,448,0
|
|
20230713,141700,337087229,448,448,448,448,0
|
|
20230713,141600,337087229,448,448,448,448,0
|
|
20230713,141500,337087229,448,448,448,448,0
|
|
20230713,141400,337087229,448,448,448,448,0
|
|
20230713,141300,337087229,448,448,448,448,0
|
|
20230713,141200,337087229,448,447,448,447,4216
|
|
20230713,141100,335199461,449,449,449,449,0
|
|
20230713,141000,335199461,449,449,449,449,0
|
|
20230713,140900,335199461,449,447,449,447,2
|
|
20230713,140800,335198565,446,447,447,446,481
|
|
20230713,140700,334983568,447,447,447,447,2
|
|
20230713,140600,334982674,447,447,447,447,0
|
|
20230713,140500,334982674,447,447,447,447,0
|
|
20230713,140400,334982674,447,448,448,447,15000
|
|
20230713,140300,328276062,448,448,448,448,322
|
|
20230713,140200,328131806,449,449,449,449,0
|
|
20230713,140100,328131806,449,449,449,449,217
|
|
20230713,140000,328034373,450,450,450,450,0
|
|
20230713,135900,328034373,450,450,450,450,1042
|
|
20230713,135800,327565473,450,450,450,450,0
|
|
20230713,135700,327565473,450,450,450,450,0
|
|
20230713,135600,327565473,450,450,450,450,100
|
|
20230713,135500,327520473,450,450,450,450,5
|
|
20230713,135400,327518223,450,450,450,450,0
|
|
20230713,135300,327518223,450,450,450,450,0
|
|
20230713,135200,327518223,450,449,450,449,658
|
|
20230713,135100,327222348,450,450,450,450,0
|
|
20230713,135000,327222348,450,450,450,450,0
|
|
20230713,134900,327222348,450,450,450,450,0
|
|
20230713,134800,327222348,450,449,450,449,1455
|
|
20230713,134700,326569052,450,450,450,450,1455
|
|
20230713,134600,325914302,450,450,450,450,1
|
|
20230713,134500,325913852,449,449,450,449,40
|
|
20230713,134400,325895874,449,449,449,449,38
|
|
20230713,134300,325878812,449,449,449,449,0
|
|
20230713,134200,325878812,449,449,449,449,0
|
|
20230713,134100,325878812,449,447,449,447,4239
|
|
20230713,134000,323979501,448,448,448,448,555
|
|
20230713,133900,323730861,450,450,450,450,0
|
|
20230713,133800,323730861,450,450,450,450,1
|
|
20230713,133700,323730411,449,449,449,449,0
|
|
20230713,133600,323730411,449,450,450,449,481
|
|
20230713,133500,323514330,451,451,451,451,0
|
|
20230713,133400,323514330,451,451,451,451,22
|
|
20230713,133300,323504408,450,450,450,450,0
|
|
20230713,133200,323504408,450,451,451,450,1318
|
|
20230713,133100,322911214,451,451,451,451,548
|
|
20230713,133000,322664066,450,450,450,450,18
|
|
20230713,132900,322655966,451,451,451,451,1
|
|
20230713,132800,322655515,451,451,451,451,0
|
|
20230713,132700,322655515,451,450,451,450,4499
|
|
20230713,132600,320630964,447,447,447,447,0
|
|
20230713,132500,320630964,447,447,447,447,0
|
|
20230713,132400,320630964,447,447,447,447,0
|
|
20230713,132300,320630964,447,449,449,447,13223
|
|
20230713,132200,314711676,449,449,449,449,0
|
|
20230713,132100,314711676,449,452,452,449,1900
|
|
20230713,132000,313856248,449,449,449,449,2
|
|
20230713,131900,313855350,451,451,451,451,5
|
|
20230713,131800,313853095,452,452,452,452,0
|
|
20230713,131700,313853095,452,452,452,452,0
|
|
20230713,131600,313853095,452,452,452,452,203
|
|
20230713,131500,313761339,452,452,452,452,1
|
|
20230713,131400,313760887,452,452,452,452,21
|
|
20230713,131300,313751395,449,449,449,449,1
|
|
20230713,131200,313750946,452,452,452,452,1
|
|
20230713,131100,313750494,449,449,449,449,0
|
|
20230713,131000,313750494,449,449,449,449,0
|
|
20230713,130900,313750494,449,449,449,449,0
|
|
20230713,130800,313750494,449,449,449,449,1000
|
|
20230713,130700,313301494,449,449,449,449,0
|
|
20230713,130600,313301494,449,449,449,449,0
|
|
20230713,130500,313301494,449,449,449,449,0
|
|
20230713,130400,313301494,449,449,449,449,0
|
|
20230713,130300,313301494,449,449,449,449,200
|
|
20230713,130200,313211694,449,449,449,449,0
|
|
20230713,130100,313211694,449,449,449,449,0
|
|
20230713,130000,313211694,449,451,451,449,5
|
|
20230713,125900,313209447,451,451,451,451,0
|
|
20230713,125800,313209447,451,451,451,451,33
|
|
20230713,125700,313194564,451,451,451,451,8
|
|
20230713,125600,313190956,451,451,451,451,0
|
|
20230713,125500,313190956,451,451,451,451,0
|
|
20230713,125400,313190956,451,451,451,451,0
|
|
20230713,125300,313190956,451,451,451,451,0
|
|
20230713,125200,313190956,451,451,451,451,2
|
|
20230713,125100,313190054,451,451,451,451,23
|
|
20230713,125000,313179681,451,451,451,451,0
|
|
20230713,124900,313179681,451,451,451,451,0
|
|
20230713,124800,313179681,451,451,451,451,0
|
|
20230713,124700,313179681,451,451,451,451,0
|
|
20230713,124600,313179681,451,451,451,451,0
|
|
20230713,124500,313179681,451,451,451,449,384
|
|
20230713,124400,313007243,451,451,451,451,60
|
|
20230713,124300,312980183,451,451,451,451,90
|
|
20230713,124200,312939593,451,450,451,450,664
|
|
20230713,124100,312640605,451,451,451,451,600
|
|
20230713,124000,312370005,451,451,451,451,25
|
|
20230713,123900,312358730,449,450,450,448,11015
|
|
20230713,123800,307414430,451,451,451,451,0
|
|
20230713,123700,307414430,451,451,451,451,0
|
|
20230713,123600,307414430,451,451,451,451,500
|
|
20230713,123500,307188930,451,451,451,451,0
|
|
20230713,123400,307188930,451,452,452,451,1222
|
|
20230713,123300,306637806,452,452,452,452,0
|
|
20230713,123200,306637806,452,452,452,452,20
|
|
20230713,123100,306628766,452,452,452,452,50
|
|
20230713,123000,306606166,452,452,452,452,500
|
|
20230713,122900,306380166,452,452,452,452,400
|
|
20230713,122800,306199366,452,452,452,452,0
|
|
20230713,122700,306199366,452,452,452,452,1350
|
|
20230713,122600,305589166,452,452,452,452,1323
|
|
20230713,122500,304991170,453,453,453,453,0
|
|
20230713,122400,304991170,453,452,453,452,1252
|
|
20230713,122300,304424640,452,452,452,452,227
|
|
20230713,122200,304322036,452,452,452,452,0
|
|
20230713,122100,304322036,452,452,452,452,2887
|
|
20230713,122000,303017112,453,453,453,453,0
|
|
20230713,121900,303017112,453,453,453,453,600
|
|
20230713,121800,302745312,453,452,453,452,1300
|
|
20230713,121700,302157412,452,452,452,452,25
|
|
20230713,121600,302146112,452,452,452,452,87
|
|
20230713,121500,302106788,450,450,450,450,0
|
|
20230713,121400,302106788,450,450,450,450,0
|
|
20230713,121300,302106788,450,450,450,450,0
|
|
20230713,121200,302106788,450,450,450,450,0
|
|
20230713,121100,302106788,450,451,451,450,1295
|
|
20230713,121000,301523988,450,450,450,450,0
|
|
20230713,120900,301523988,450,450,450,450,0
|
|
20230713,120800,301523988,450,450,450,450,0
|
|
20230713,120700,301523988,450,451,451,450,2298
|
|
20230713,120600,300489700,451,453,453,451,22000
|
|
20230713,120500,290566057,453,453,453,453,85
|
|
20230713,120400,290527552,453,453,453,453,5
|
|
20230713,120300,290525287,452,452,452,452,0
|
|
20230713,120200,290525287,452,452,452,452,0
|
|
20230713,120100,290525287,452,452,452,452,50
|
|
20230713,120000,290502687,452,452,452,452,0
|
|
20230713,115900,290502687,452,452,452,452,0
|
|
20230713,115800,290502687,452,452,452,452,0
|
|
20230713,115700,290502687,452,452,452,452,0
|
|
20230713,115600,290502687,452,452,452,452,740
|
|
20230713,115500,290168207,452,452,452,452,3
|
|
20230713,115400,290166851,452,452,452,452,120
|
|
20230713,115300,290112611,452,452,452,452,0
|
|
20230713,115200,290112611,452,452,452,452,0
|
|
20230713,115100,290112611,452,452,452,452,300
|
|
20230713,115000,289977011,452,451,452,451,7421
|
|
20230713,114900,286627719,451,451,451,451,0
|
|
20230713,114800,286627719,451,451,451,451,4
|
|
20230713,114700,286625915,451,451,451,451,10
|
|
20230713,114600,286621405,450,450,450,450,0
|
|
20230713,114500,286621405,450,450,450,450,0
|
|
20230713,114400,286621405,450,450,450,450,0
|
|
20230713,114300,286621405,450,450,450,450,0
|
|
20230713,114200,286621405,450,450,450,450,0
|
|
20230713,114100,286621405,450,450,450,450,0
|
|
20230713,114000,286621405,450,450,450,450,10
|
|
20230713,113900,286616905,451,452,452,451,12985
|
|
20230713,113800,280760658,451,453,453,451,1140
|
|
20230713,113700,280244566,453,452,453,451,260
|
|
20230713,113600,280127131,453,453,453,453,5
|
|
20230713,113500,280124866,453,453,453,453,0
|
|
20230713,113400,280124866,453,453,453,453,0
|
|
20230713,113300,280124866,453,453,453,453,0
|
|
20230713,113200,280124866,453,453,453,453,2
|
|
20230713,113100,280123960,451,451,451,451,1
|
|
20230713,113000,280123509,451,453,453,450,20051
|
|
20230713,112900,271083145,454,454,454,454,1
|
|
20230713,112800,271082691,453,453,453,453,1000
|
|
20230713,112700,270629691,453,454,455,453,15028
|
|
20230713,112600,263815964,454,454,454,454,572
|
|
20230713,112500,263556276,454,455,455,454,1018
|
|
20230713,112400,263094074,455,455,455,455,200
|
|
20230713,112300,263003074,454,454,454,454,1580
|
|
20230713,112200,262285754,454,455,455,454,10000
|
|
20230713,112100,257745752,454,456,456,454,3126
|
|
20230713,112000,256326296,454,454,454,454,500
|
|
20230713,111900,256099296,455,455,455,455,2000
|
|
20230713,111800,255189296,454,454,454,454,0
|
|
20230713,111700,255189296,454,454,454,454,10
|
|
20230713,111600,255184756,454,456,456,454,8103
|
|
20230713,111500,251501617,456,456,456,456,3225
|
|
20230713,111400,250031017,458,458,458,458,0
|
|
20230713,111300,250031017,458,457,458,457,501
|
|
20230713,111200,249802059,458,458,458,458,2000
|
|
20230713,111100,248886059,458,458,458,458,0
|
|
20230713,111000,248886059,458,458,458,457,3287
|
|
20230713,110900,247381731,458,458,458,458,100
|
|
20230713,110800,247335931,458,458,458,458,2
|
|
20230713,110700,247335015,458,458,458,458,11028
|
|
20230713,110600,242284191,458,460,460,458,7601
|
|
20230713,110500,238799331,460,460,460,460,9705
|
|
20230713,110400,234335031,461,461,461,461,425
|
|
20230713,110300,234139106,461,461,461,461,4635
|
|
20230713,110200,232002371,462,462,462,462,0
|
|
20230713,110100,232002371,462,462,462,462,100
|
|
20230713,110000,231956171,462,462,462,462,50
|
|
20230713,105900,231933071,462,462,462,462,1226
|
|
20230713,105800,231366659,462,462,462,462,5566
|
|
20230713,105700,228795167,464,464,464,464,28
|
|
20230713,105600,228782175,464,464,464,464,0
|
|
20230713,105500,228782175,464,464,464,464,1017
|
|
20230713,105400,228310287,464,463,464,462,905
|
|
20230713,105300,227891267,464,464,464,464,26
|
|
20230713,105200,227879203,463,463,463,463,40
|
|
20230713,105100,227860683,463,462,463,462,1479
|
|
20230713,105000,227176106,463,462,463,462,2590
|
|
20230713,104900,225979525,461,460,461,460,1968
|
|
20230713,104800,225072285,461,461,461,461,1
|
|
20230713,104700,225071824,458,459,459,458,5974
|
|
20230713,104600,222330666,460,460,460,460,500
|
|
20230713,104500,222100666,460,460,460,460,300
|
|
20230713,104400,221962666,460,460,460,460,400
|
|
20230713,104300,221778666,460,460,460,460,400
|
|
20230713,104200,221594666,460,461,462,460,4651
|
|
20230713,104100,219454547,461,460,461,460,7503
|
|
20230713,104000,216003164,460,460,460,460,2100
|
|
20230713,103900,215037164,460,461,462,460,15063
|
|
20230713,103800,208088755,462,463,463,462,1988
|
|
20230713,103700,207170098,463,463,463,463,100
|
|
20230713,103600,207123798,464,464,464,464,0
|
|
20230713,103500,207123798,464,464,464,464,29
|
|
20230713,103400,207110342,464,464,464,464,5988
|
|
20230713,103300,204331910,464,463,465,462,31152
|
|
20230713,103200,189900432,462,458,462,458,81261
|
|
20230713,103100,152575299,456,456,456,456,180
|
|
20230713,103000,152493219,457,456,457,456,6872
|
|
20230713,102900,149352786,456,457,457,456,3978
|
|
20230713,102800,147535615,457,457,457,457,1
|
|
20230713,102700,147535158,454,456,456,454,7853
|
|
20230713,102600,143966185,458,455,458,455,104
|
|
20230713,102500,143918853,455,455,455,455,500
|
|
20230713,102400,143691353,455,458,458,455,150
|
|
20230713,102300,143622953,459,459,459,459,45
|
|
20230713,102200,143602298,459,459,459,459,201
|
|
20230713,102100,143510039,458,456,458,455,1233
|
|
20230713,102000,142946395,458,458,458,458,1304
|
|
20230713,101900,142349163,459,459,459,459,444
|
|
20230713,101800,142145367,459,456,459,456,8585
|
|
20230713,101700,138210424,456,458,458,456,2712
|
|
20230713,101600,136968674,458,458,458,457,2454
|
|
20230713,101500,135844743,457,456,458,456,19
|
|
20230713,101400,135836062,458,458,458,458,1
|
|
20230713,101300,135835604,458,457,458,457,8569
|
|
20230713,101200,131913091,456,455,457,455,2131
|
|
20230713,101100,130941853,455,454,455,454,2750
|
|
20230713,101000,129691296,454,454,454,453,502
|
|
20230713,100900,129463888,453,453,453,453,0
|
|
20230713,100800,129463888,453,454,454,453,1312
|
|
20230713,100700,128868254,454,454,454,450,9043
|
|
20230713,100600,124790081,454,454,454,454,1492
|
|
20230713,100500,124112713,455,455,455,455,8358
|
|
20230713,100400,120309823,456,458,458,456,898
|
|
20230713,100300,119899335,458,457,458,456,1433
|
|
20230713,100200,119244835,457,455,457,455,5001
|
|
20230713,100100,116969378,456,456,456,456,1000
|
|
20230713,100000,116513378,459,456,459,455,2973
|
|
20230713,095900,115157596,458,456,458,456,9101
|
|
20230713,095800,110996817,456,453,456,453,11353
|
|
20230713,095700,105832142,452,452,452,452,1000
|
|
20230713,095600,105380142,453,453,453,453,0
|
|
20230713,095500,105380142,453,454,455,453,1004
|
|
20230713,095400,104924326,455,453,455,453,8287
|
|
20230713,095300,101165502,453,452,453,452,300
|
|
20230713,095200,101029881,451,451,451,451,3845
|
|
20230713,095100,99295786,451,451,451,451,0
|
|
20230713,095000,99295786,451,451,451,451,6279
|
|
20230713,094900,96463957,449,449,449,449,0
|
|
20230713,094800,96463957,449,450,450,449,690
|
|
20230713,094700,96154083,450,451,451,450,792
|
|
20230713,094600,95797596,451,451,451,451,0
|
|
20230713,094500,95797596,451,452,452,451,1158
|
|
20230713,094400,95275148,452,451,452,451,5784
|
|
20230713,094300,92665344,452,451,452,451,5850
|
|
20230713,094200,90026109,451,450,451,450,111
|
|
20230713,094100,89976049,450,449,450,449,10611
|
|
20230713,094000,85204099,448,449,449,448,475
|
|
20230713,093900,84991278,448,448,448,448,1500
|
|
20230713,093800,84319278,448,448,448,448,1000
|
|
20230713,093700,83871278,450,450,450,450,49
|
|
20230713,093600,83849228,450,450,450,450,1
|
|
20230713,093500,83848778,450,450,450,450,63
|
|
20230713,093400,83820428,447,450,450,447,1061
|
|
20230713,093300,83345571,450,450,450,450,71
|
|
20230713,093200,83313621,450,450,450,450,61
|
|
20230713,093100,83286171,450,449,450,447,823
|
|
20230713,093000,82918237,449,449,449,449,19
|
|
20230713,092900,82909706,447,449,449,447,73
|
|
20230713,092800,82876939,449,446,449,446,141
|
|
20230713,092700,82814050,446,448,449,446,3317
|
|
20230713,092600,81331317,449,448,449,448,4581
|
|
20230713,092500,79277885,448,448,448,448,63
|
|
20230713,092400,79249661,449,449,449,449,0
|
|
20230713,092300,79249661,449,449,449,449,162
|
|
20230713,092200,79176923,447,447,447,447,10182
|
|
20230713,092100,74625569,446,446,446,446,0
|
|
20230713,092000,74625569,446,446,446,446,230
|
|
20230713,091900,74522989,447,447,447,447,3000
|
|
20230713,091800,73181989,447,447,447,447,5005
|
|
20230713,091700,70944754,447,447,447,447,10241
|
|
20230713,091600,66367027,447,447,447,447,5500
|
|
20230713,091500,63908527,446,448,449,446,20047
|
|
20230713,091400,54967094,447,447,447,447,15000
|
|
20230713,091300,48262094,446,446,446,446,2756
|
|
20230713,091200,47032918,445,445,445,445,0
|
|
20230713,091100,47032918,445,446,446,445,157
|
|
20230713,091000,46963027,445,445,445,445,3192
|
|
20230713,090900,45542587,446,444,446,444,10884
|
|
20230713,090800,40703693,444,446,446,444,24204
|
|
20230713,090700,29948288,446,446,446,446,0
|
|
20230713,090600,29948288,446,445,449,445,17039
|
|
20230713,090500,22360272,445,445,445,445,9423
|
|
20230713,090400,18167037,444,446,446,444,7001
|
|
20230713,090300,15057828,447,446,447,445,10288
|
|
20230713,090200,10478493,447,445,447,445,11107
|
|
20230713,090100,5518664,447,442,447,442,25
|
|
20230713,090000,5507561,447,440,447,440,12508
|