622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191900,710971532,424,424,424,424,46173
|
|
20230714,191800,710971532,424,424,424,424,0
|
|
20230714,191700,710971532,424,424,424,424,0
|
|
20230714,191600,710971532,424,424,424,424,0
|
|
20230714,191500,710971532,424,424,424,424,0
|
|
20230714,191400,710971532,424,424,424,424,0
|
|
20230714,191300,710971532,424,424,424,424,0
|
|
20230714,191200,710971532,424,424,424,424,0
|
|
20230714,191100,710971532,424,424,424,424,0
|
|
20230714,191000,710971532,424,424,424,424,0
|
|
20230714,190900,710971532,424,424,424,424,0
|
|
20230714,190800,710971532,424,424,424,424,0
|
|
20230714,190700,710971532,424,424,424,424,0
|
|
20230714,190600,710971532,424,424,424,424,0
|
|
20230714,190500,710971532,424,424,424,424,0
|
|
20230714,190400,710971532,424,424,424,424,0
|
|
20230714,190300,710971532,424,424,424,424,0
|
|
20230714,190200,710971532,424,424,424,424,0
|
|
20230714,190100,710971532,424,424,424,424,0
|
|
20230714,190000,710971532,424,424,424,424,0
|
|
20230714,185900,710971532,424,424,424,424,0
|
|
20230714,185800,710971532,424,424,424,424,0
|
|
20230714,185700,710971532,424,424,424,424,0
|
|
20230714,185600,710971532,424,424,424,424,0
|
|
20230714,185500,710971532,424,424,424,424,0
|
|
20230714,185400,710971532,424,424,424,424,0
|
|
20230714,185300,710971532,424,424,424,424,0
|
|
20230714,185200,710971532,424,424,424,424,0
|
|
20230714,185100,710971532,424,424,424,424,0
|
|
20230714,185000,710971532,424,424,424,424,0
|
|
20230714,184900,710971532,424,424,424,424,46173
|
|
20230714,184800,710971532,424,424,424,424,0
|
|
20230714,184700,710971532,424,424,424,424,0
|
|
20230714,184600,710971532,424,424,424,424,0
|
|
20230714,184500,710971532,424,424,424,424,0
|
|
20230714,184400,710971532,424,424,424,424,0
|
|
20230714,184300,710971532,424,424,424,424,0
|
|
20230714,184200,710971532,424,424,424,424,0
|
|
20230714,184100,710971532,424,424,424,424,0
|
|
20230714,184000,710971532,424,424,424,424,0
|
|
20230714,183900,710971532,424,424,424,424,0
|
|
20230714,183800,710971532,424,424,424,424,0
|
|
20230714,183700,710971532,424,424,424,424,0
|
|
20230714,183600,710971532,424,424,424,424,0
|
|
20230714,183500,710971532,424,424,424,424,0
|
|
20230714,183400,710971532,424,424,424,424,0
|
|
20230714,183300,710971532,424,424,424,424,0
|
|
20230714,183200,710971532,424,424,424,424,0
|
|
20230714,183100,710971532,424,424,424,424,0
|
|
20230714,183000,710971532,424,424,424,424,0
|
|
20230714,182900,710971532,424,424,424,424,0
|
|
20230714,182800,710971532,424,424,424,424,0
|
|
20230714,182700,710971532,424,424,424,424,0
|
|
20230714,182600,710971532,424,424,424,424,0
|
|
20230714,182500,710971532,424,424,424,424,0
|
|
20230714,182400,710971532,424,424,424,424,0
|
|
20230714,182300,710971532,424,424,424,424,0
|
|
20230714,182200,710971532,424,424,424,424,0
|
|
20230714,182100,710971532,424,424,424,424,0
|
|
20230714,182000,710971532,424,424,424,424,0
|
|
20230714,181900,710971532,424,424,424,424,46173
|
|
20230714,181800,710971532,424,424,424,424,0
|
|
20230714,181700,710971532,424,424,424,424,0
|
|
20230714,181600,710971532,424,424,424,424,0
|
|
20230714,181500,710971532,424,424,424,424,0
|
|
20230714,181400,710971532,424,424,424,424,0
|
|
20230714,181300,710971532,424,424,424,424,0
|
|
20230714,181200,710971532,424,424,424,424,0
|
|
20230714,181100,710971532,424,424,424,424,0
|
|
20230714,181000,710971532,424,424,424,424,0
|
|
20230714,180900,710971532,424,424,424,424,0
|
|
20230714,180800,710971532,424,424,424,424,0
|
|
20230714,180700,710971532,424,424,424,424,0
|
|
20230714,180600,710971532,424,424,424,424,0
|
|
20230714,180500,710971532,424,424,424,424,0
|
|
20230714,180400,710971532,424,424,424,424,0
|
|
20230714,180300,710971532,424,424,424,424,0
|
|
20230714,180200,710971532,424,424,424,424,0
|
|
20230714,180100,710971532,424,424,424,424,0
|
|
20230714,180000,710971532,424,424,424,424,0
|
|
20230714,175900,710971532,424,424,424,424,0
|
|
20230714,175800,710971532,424,424,424,424,0
|
|
20230714,175700,710971532,424,424,424,424,0
|
|
20230714,175600,710971532,424,424,424,424,0
|
|
20230714,175500,710971532,424,424,424,424,0
|
|
20230714,175400,710971532,424,424,424,424,0
|
|
20230714,175300,710971532,424,424,424,424,0
|
|
20230714,175200,710971532,424,424,424,424,0
|
|
20230714,175100,710971532,424,424,424,424,0
|
|
20230714,175000,710971532,424,424,424,424,0
|
|
20230714,174900,710971532,424,424,424,424,46173
|
|
20230714,174800,710971532,424,424,424,424,0
|
|
20230714,174700,710971532,424,424,424,424,0
|
|
20230714,174600,710971532,424,424,424,424,0
|
|
20230714,174500,710971532,424,424,424,424,0
|
|
20230714,174400,710971532,424,424,424,424,0
|
|
20230714,174300,710971532,424,424,424,424,0
|
|
20230714,174200,710971532,424,424,424,424,0
|
|
20230714,174100,710971532,424,424,424,424,0
|
|
20230714,174000,710971532,424,424,424,424,0
|
|
20230714,173900,710971532,424,424,424,424,0
|
|
20230714,173800,710971532,424,424,424,424,0
|
|
20230714,173700,710971532,424,424,424,424,0
|
|
20230714,173600,710971532,424,424,424,424,0
|
|
20230714,173500,710971532,424,424,424,424,0
|
|
20230714,173400,710971532,424,424,424,424,0
|
|
20230714,173300,710971532,424,424,424,424,0
|
|
20230714,173200,710971532,424,424,424,424,0
|
|
20230714,173100,710971532,424,424,424,424,0
|
|
20230714,173000,710971532,424,424,424,424,0
|
|
20230714,172900,710971532,424,424,424,424,0
|
|
20230714,172800,710971532,424,424,424,424,0
|
|
20230714,172700,710971532,424,424,424,424,0
|
|
20230714,172600,710971532,424,424,424,424,0
|
|
20230714,172500,710971532,424,424,424,424,0
|
|
20230714,172400,710971532,424,424,424,424,0
|
|
20230714,172300,710971532,424,424,424,424,0
|
|
20230714,172200,710971532,424,424,424,424,0
|
|
20230714,172100,710971532,424,424,424,424,0
|
|
20230714,172000,710971532,424,424,424,424,0
|
|
20230714,171900,710971532,424,424,424,424,46173
|
|
20230714,171800,710971532,424,424,424,424,0
|
|
20230714,171700,710971532,424,424,424,424,0
|
|
20230714,171600,710971532,424,424,424,424,0
|
|
20230714,171500,710971532,424,424,424,424,0
|
|
20230714,171400,710971532,424,424,424,424,0
|
|
20230714,171300,710971532,424,424,424,424,0
|
|
20230714,171200,710971532,424,424,424,424,0
|
|
20230714,171100,710971532,424,424,424,424,0
|
|
20230714,171000,710971532,424,424,424,424,0
|
|
20230714,170900,710971532,424,424,424,424,0
|
|
20230714,170800,710971532,424,424,424,424,0
|
|
20230714,170700,710971532,424,424,424,424,0
|
|
20230714,170600,710971532,424,424,424,424,0
|
|
20230714,170500,710971532,424,424,424,424,0
|
|
20230714,170400,710971532,424,424,424,424,0
|
|
20230714,170300,710971532,424,424,424,424,0
|
|
20230714,170200,710971532,424,424,424,424,0
|
|
20230714,170100,710971532,424,424,424,424,0
|
|
20230714,170000,710971532,424,424,424,424,0
|
|
20230714,165900,710971532,424,424,424,424,0
|
|
20230714,165800,710971532,424,424,424,424,0
|
|
20230714,165700,710971532,424,424,424,424,0
|
|
20230714,165600,710971532,424,424,424,424,0
|
|
20230714,165500,710971532,424,424,424,424,0
|
|
20230714,165400,710971532,424,424,424,424,0
|
|
20230714,165300,710971532,424,424,424,424,0
|
|
20230714,165200,710971532,424,424,424,424,0
|
|
20230714,165100,710971532,424,424,424,424,0
|
|
20230714,165000,710971532,424,424,424,424,0
|
|
20230714,164900,710971532,424,424,424,424,46173
|
|
20230714,164800,710971532,424,424,424,424,0
|
|
20230714,164700,710971532,424,424,424,424,0
|
|
20230714,164600,710971532,424,424,424,424,0
|
|
20230714,164500,710971532,424,424,424,424,0
|
|
20230714,164400,710971532,424,424,424,424,0
|
|
20230714,164300,710971532,424,424,424,424,0
|
|
20230714,164200,710971532,424,424,424,424,0
|
|
20230714,164100,710971532,424,424,424,424,0
|
|
20230714,164000,710971532,424,424,424,424,0
|
|
20230714,163900,710971532,424,424,424,424,0
|
|
20230714,163800,710971532,424,424,424,424,0
|
|
20230714,163700,710971532,424,424,424,424,0
|
|
20230714,163600,710971532,424,424,424,424,0
|
|
20230714,163500,710971532,424,424,424,424,0
|
|
20230714,163400,710971532,424,424,424,424,0
|
|
20230714,163300,710971532,424,424,424,424,0
|
|
20230714,163200,710971532,424,424,424,424,0
|
|
20230714,163100,710971532,424,424,424,424,0
|
|
20230714,163000,710971532,424,424,424,424,0
|
|
20230714,162900,710971532,424,424,424,424,0
|
|
20230714,162800,710971532,424,424,424,424,0
|
|
20230714,162700,710971532,424,424,424,424,0
|
|
20230714,162600,710971532,424,424,424,424,0
|
|
20230714,162500,710971532,424,424,424,424,0
|
|
20230714,162400,710971532,424,424,424,424,0
|
|
20230714,162300,710971532,424,424,424,424,0
|
|
20230714,162200,710971532,424,424,424,424,0
|
|
20230714,162100,710971532,424,424,424,424,0
|
|
20230714,162000,710971532,424,424,424,424,0
|
|
20230714,161900,710971532,424,424,424,424,46173
|
|
20230714,161800,710971532,424,424,424,424,0
|
|
20230714,161700,710971532,424,424,424,424,0
|
|
20230714,161600,710971532,424,424,424,424,0
|
|
20230714,161500,710971532,424,424,424,424,0
|
|
20230714,161400,710971532,424,424,424,424,0
|
|
20230714,161300,710971532,424,424,424,424,0
|
|
20230714,161200,710971532,424,424,424,424,0
|
|
20230714,161100,710971532,424,424,424,424,0
|
|
20230714,161000,710971532,424,424,424,424,0
|
|
20230714,160900,710971532,424,424,424,424,0
|
|
20230714,160800,710971532,424,424,424,424,0
|
|
20230714,160700,710971532,424,424,424,424,0
|
|
20230714,160600,710971532,424,424,424,424,0
|
|
20230714,160500,710971532,424,424,424,424,0
|
|
20230714,160400,710971532,424,424,424,424,0
|
|
20230714,160300,710971532,424,424,424,424,0
|
|
20230714,160200,710971532,424,424,424,424,0
|
|
20230714,160100,710971532,424,424,424,424,0
|
|
20230714,160000,710971532,424,424,424,424,0
|
|
20230714,155900,710971532,424,424,424,424,0
|
|
20230714,155800,710971532,424,424,424,424,0
|
|
20230714,155700,710971532,424,424,424,424,0
|
|
20230714,155600,710971532,424,424,424,424,0
|
|
20230714,155500,710971532,424,424,424,424,0
|
|
20230714,155400,710971532,424,424,424,424,0
|
|
20230714,155300,710971532,424,424,424,424,0
|
|
20230714,155200,710971532,424,424,424,424,0
|
|
20230714,155100,710971532,424,424,424,424,0
|
|
20230714,155000,710971532,424,424,424,424,0
|
|
20230714,154900,710971532,424,424,424,424,46173
|
|
20230714,154800,710971532,424,424,424,424,0
|
|
20230714,154700,710971532,424,424,424,424,0
|
|
20230714,154600,710971532,424,424,424,424,0
|
|
20230714,154500,710971532,424,424,424,424,0
|
|
20230714,154400,710971532,424,424,424,424,0
|
|
20230714,154300,710971532,424,424,424,424,0
|
|
20230714,154200,710971532,424,424,424,424,0
|
|
20230714,154100,710971532,424,424,424,424,0
|
|
20230714,154000,710971532,424,424,424,424,0
|
|
20230714,153900,710971532,424,424,424,424,0
|
|
20230714,153800,710971532,424,424,424,424,0
|
|
20230714,153700,710971532,424,424,424,424,0
|
|
20230714,153600,710971532,424,424,424,424,0
|
|
20230714,153500,710971532,424,424,424,424,0
|
|
20230714,153400,710971532,424,424,424,424,0
|
|
20230714,153300,710971532,424,424,424,424,0
|
|
20230714,153200,710971532,424,424,424,424,0
|
|
20230714,153100,710971532,424,424,424,424,0
|
|
20230714,153000,710971532,424,424,424,424,46173
|
|
20230714,152900,691394180,429,429,429,429,0
|
|
20230714,152800,691394180,429,429,429,429,0
|
|
20230714,152700,691394180,429,429,429,429,0
|
|
20230714,152600,691394180,429,429,429,429,0
|
|
20230714,152500,691394180,429,429,429,429,0
|
|
20230714,152400,691394180,429,429,429,429,0
|
|
20230714,152300,691394180,429,429,429,429,0
|
|
20230714,152200,691394180,429,429,429,429,0
|
|
20230714,152100,691394180,429,429,429,429,0
|
|
20230714,152000,691394180,429,429,429,429,0
|
|
20230714,151900,691394180,429,429,429,428,2522
|
|
20230714,151800,690314242,429,429,429,429,1495
|
|
20230714,151700,689672887,429,429,429,429,7
|
|
20230714,151600,689669884,429,429,429,429,2559
|
|
20230714,151500,688572073,429,429,429,429,540
|
|
20230714,151400,688340413,429,429,429,429,0
|
|
20230714,151300,688340413,429,429,429,429,642
|
|
20230714,151200,688064995,429,429,429,429,2024
|
|
20230714,151100,687196699,429,429,429,429,457
|
|
20230714,151000,687000646,429,429,429,429,22
|
|
20230714,150900,686991208,429,429,429,429,11
|
|
20230714,150800,686986489,427,427,427,427,0
|
|
20230714,150700,686986489,427,428,428,427,10965
|
|
20230714,150600,682294271,428,428,428,428,32
|
|
20230714,150500,682280575,427,427,427,427,1
|
|
20230714,150400,682280148,428,428,428,428,311
|
|
20230714,150300,682147040,427,427,427,427,0
|
|
20230714,150200,682147040,427,427,427,427,0
|
|
20230714,150100,682147040,427,427,427,427,1842
|
|
20230714,150000,681360506,429,429,429,429,233
|
|
20230714,145900,681260549,429,429,429,429,9
|
|
20230714,145800,681256688,429,429,429,429,344
|
|
20230714,145700,681109112,429,429,429,429,1
|
|
20230714,145600,681108683,428,427,428,427,9386
|
|
20230714,145500,677095055,426,426,426,426,0
|
|
20230714,145400,677095055,426,426,426,426,0
|
|
20230714,145300,677095055,426,426,426,426,500
|
|
20230714,145200,676882055,425,425,425,425,0
|
|
20230714,145100,676882055,425,425,425,425,24
|
|
20230714,145000,676871855,428,428,428,428,3937
|
|
20230714,144900,675186819,425,427,429,425,101363
|
|
20230714,144800,632094002,427,427,427,427,0
|
|
20230714,144700,632094002,427,427,427,427,5000
|
|
20230714,144600,629959002,427,427,427,427,1010
|
|
20230714,144500,629527732,428,428,428,428,5
|
|
20230714,144400,629525592,428,428,428,428,0
|
|
20230714,144300,629525592,428,426,428,426,6
|
|
20230714,144200,629523028,426,426,426,426,0
|
|
20230714,144100,629523028,426,426,426,426,0
|
|
20230714,144000,629523028,426,429,429,426,837
|
|
20230714,143900,629166463,428,426,428,426,58844
|
|
20230714,143800,604088693,425,427,427,425,61511
|
|
20230714,143700,577894079,428,427,428,427,8
|
|
20230714,143600,577890656,427,427,427,427,0
|
|
20230714,143500,577890656,427,427,427,427,0
|
|
20230714,143400,577890656,427,427,427,427,0
|
|
20230714,143300,577890656,427,427,427,427,0
|
|
20230714,143200,577890656,427,428,428,427,918
|
|
20230714,143100,577498652,427,428,428,427,5005
|
|
20230714,143000,575356517,426,427,427,426,2500
|
|
20230714,142900,574291069,430,431,431,426,153107
|
|
20230714,142800,508967339,431,431,431,431,50
|
|
20230714,142700,508945789,431,431,431,431,0
|
|
20230714,142600,508945789,431,431,431,431,1000
|
|
20230714,142500,508514789,431,431,431,431,14
|
|
20230714,142400,508508755,431,431,431,431,0
|
|
20230714,142300,508508755,431,431,431,431,0
|
|
20230714,142200,508508755,431,431,431,431,0
|
|
20230714,142100,508508755,431,429,432,429,35845
|
|
20230714,142000,493131192,428,428,428,428,0
|
|
20230714,141900,493131192,428,428,428,428,500
|
|
20230714,141800,492917192,428,428,428,428,135
|
|
20230714,141700,492859412,429,430,430,429,35841
|
|
20230714,141600,477466647,430,430,430,430,1100
|
|
20230714,141500,476993647,430,430,430,430,0
|
|
20230714,141400,476993647,430,430,430,430,1000
|
|
20230714,141300,476563647,431,431,431,431,838
|
|
20230714,141200,476202469,431,431,431,431,36
|
|
20230714,141100,476186953,432,432,432,432,0
|
|
20230714,141000,476186953,432,433,433,432,1083
|
|
20230714,140900,475719096,432,432,432,432,3000
|
|
20230714,140800,474423096,431,431,431,431,0
|
|
20230714,140700,474423096,431,431,431,431,6076
|
|
20230714,140600,471804340,431,430,431,430,301
|
|
20230714,140500,471674909,431,431,431,431,10
|
|
20230714,140400,471670599,430,430,430,430,0
|
|
20230714,140300,471670599,430,430,430,430,0
|
|
20230714,140200,471670599,430,430,430,430,12
|
|
20230714,140100,471665439,430,430,430,430,55
|
|
20230714,140000,471641789,430,431,431,430,1021
|
|
20230714,135900,471202738,431,431,431,431,0
|
|
20230714,135800,471202738,431,431,431,431,10
|
|
20230714,135700,471198428,430,430,430,430,0
|
|
20230714,135600,471198428,430,430,430,430,0
|
|
20230714,135500,471198428,430,430,430,430,0
|
|
20230714,135400,471198428,430,430,430,430,2091
|
|
20230714,135300,470299298,430,430,430,430,0
|
|
20230714,135200,470299298,430,430,430,430,200
|
|
20230714,135100,470213298,430,430,430,430,500
|
|
20230714,135000,469998298,431,431,431,431,0
|
|
20230714,134900,469998298,431,431,431,431,1
|
|
20230714,134800,469997867,429,429,429,429,1
|
|
20230714,134700,469997438,430,430,430,430,1389
|
|
20230714,134600,469400168,431,431,431,431,300
|
|
20230714,134500,469270868,430,430,430,430,0
|
|
20230714,134400,469270868,430,430,430,430,0
|
|
20230714,134300,469270868,430,430,430,430,0
|
|
20230714,134200,469270868,430,430,430,430,3223
|
|
20230714,134100,467884978,430,429,430,429,10140
|
|
20230714,134000,463534917,429,429,429,429,0
|
|
20230714,133900,463534917,429,429,429,429,483
|
|
20230714,133800,463327710,430,430,430,430,44
|
|
20230714,133700,463308790,429,430,430,429,2
|
|
20230714,133600,463307931,430,430,430,430,2100
|
|
20230714,133500,462404931,430,430,430,430,1902
|
|
20230714,133400,461587071,430,429,430,429,521
|
|
20230714,133300,461363546,428,428,428,428,0
|
|
20230714,133200,461363546,428,429,429,428,26
|
|
20230714,133100,461352417,430,430,430,430,377
|
|
20230714,133000,461190307,429,430,430,429,9691
|
|
20230714,132900,457028784,430,430,430,430,500
|
|
20230714,132800,456813784,430,430,430,430,4531
|
|
20230714,132700,454865454,430,430,430,430,118
|
|
20230714,132600,454814714,431,431,431,431,96
|
|
20230714,132500,454773338,431,430,431,430,5677
|
|
20230714,132400,452332226,430,430,430,430,100
|
|
20230714,132300,452289226,430,430,430,430,553
|
|
20230714,132200,452051436,430,430,430,430,100
|
|
20230714,132100,452008436,430,430,430,430,0
|
|
20230714,132000,452008436,430,430,430,430,332
|
|
20230714,131900,451865676,430,430,430,430,0
|
|
20230714,131800,451865676,430,430,430,430,110
|
|
20230714,131700,451818376,430,430,430,430,30
|
|
20230714,131600,451805476,430,430,430,430,0
|
|
20230714,131500,451805476,430,430,430,430,207
|
|
20230714,131400,451716466,430,430,430,430,2755
|
|
20230714,131300,450531816,430,430,430,430,3000
|
|
20230714,131200,449241816,430,430,430,430,2
|
|
20230714,131100,449240956,430,430,430,430,5500
|
|
20230714,131000,446875956,430,430,430,430,4971
|
|
20230714,130900,444738426,430,430,430,430,1580
|
|
20230714,130800,444059026,430,430,430,430,10
|
|
20230714,130700,444054726,430,430,430,430,6
|
|
20230714,130600,444052146,429,430,430,429,3081
|
|
20230714,130500,442727650,430,428,430,428,2722
|
|
20230714,130400,441560107,428,428,428,428,501
|
|
20230714,130300,441345679,429,429,429,429,0
|
|
20230714,130200,441345679,429,429,429,429,0
|
|
20230714,130100,441345679,429,429,429,429,0
|
|
20230714,130000,441345679,429,429,429,429,0
|
|
20230714,125900,441345679,429,429,429,429,31
|
|
20230714,125800,441332380,428,428,428,428,3946
|
|
20230714,125700,439643492,428,428,428,428,0
|
|
20230714,125600,439643492,428,428,428,428,1054
|
|
20230714,125500,439192380,429,429,429,429,70
|
|
20230714,125400,439162350,429,429,430,429,8434
|
|
20230714,125300,435543664,429,428,429,428,510
|
|
20230714,125200,435324884,428,428,428,428,500
|
|
20230714,125100,435110884,427,428,428,427,806
|
|
20230714,125000,434766622,428,429,429,428,2260
|
|
20230714,124900,433798859,429,429,429,429,1470
|
|
20230714,124800,433168229,428,428,428,428,0
|
|
20230714,124700,433168229,428,428,428,428,512
|
|
20230714,124600,432949093,428,428,428,428,0
|
|
20230714,124500,432949093,428,428,428,428,2
|
|
20230714,124400,432948237,429,428,429,427,2275
|
|
20230714,124300,431976602,428,429,429,428,157
|
|
20230714,124200,431909405,428,428,428,428,0
|
|
20230714,124100,431909405,428,428,428,428,100
|
|
20230714,124000,431866605,427,427,427,427,0
|
|
20230714,123900,431866605,427,429,429,427,771
|
|
20230714,123800,431536283,427,428,428,427,2
|
|
20230714,123700,431535428,427,429,429,427,63
|
|
20230714,123600,431508403,429,429,429,429,0
|
|
20230714,123500,431508403,429,427,429,427,3729
|
|
20230714,123400,429916117,427,427,427,427,64
|
|
20230714,123300,429888789,427,427,427,427,688
|
|
20230714,123200,429595013,427,427,427,427,4
|
|
20230714,123100,429593305,427,428,428,427,3933
|
|
20230714,123000,427909982,429,428,429,428,21
|
|
20230714,122900,427900993,429,429,429,429,0
|
|
20230714,122800,427900993,429,429,429,429,0
|
|
20230714,122700,427900993,429,429,429,429,120
|
|
20230714,122600,427849513,429,429,429,429,0
|
|
20230714,122500,427849513,429,429,429,429,0
|
|
20230714,122400,427849513,429,429,429,429,18
|
|
20230714,122300,427841791,429,429,429,429,0
|
|
20230714,122200,427841791,429,429,429,429,83
|
|
20230714,122100,427806184,429,429,429,429,0
|
|
20230714,122000,427806184,429,429,429,429,3268
|
|
20230714,121900,426404212,429,429,429,429,10
|
|
20230714,121800,426399922,429,429,429,429,0
|
|
20230714,121700,426399922,429,428,429,428,172
|
|
20230714,121600,426326135,429,428,429,428,144
|
|
20230714,121500,426264403,429,429,429,429,889
|
|
20230714,121400,425883022,429,429,429,429,0
|
|
20230714,121300,425883022,429,429,429,429,3
|
|
20230714,121200,425881735,429,429,429,428,104
|
|
20230714,121100,425837121,429,429,429,428,12916
|
|
20230714,121000,420296158,428,428,428,428,3211
|
|
20230714,120900,418921850,428,428,428,428,280
|
|
20230714,120800,418802010,428,427,428,427,351
|
|
20230714,120700,418652083,427,427,427,427,2204
|
|
20230714,120600,417710975,427,427,427,427,1
|
|
20230714,120500,417710548,428,428,428,428,92
|
|
20230714,120400,417671172,427,427,427,427,0
|
|
20230714,120300,417671172,427,426,427,426,403
|
|
20230714,120200,417499393,426,426,426,426,0
|
|
20230714,120100,417499393,426,426,426,426,0
|
|
20230714,120000,417499393,426,428,428,426,12503
|
|
20230714,115900,412169352,428,428,428,428,2
|
|
20230714,115800,412168496,428,428,428,428,0
|
|
20230714,115700,412168496,428,427,428,427,1011
|
|
20230714,115600,411735793,428,428,428,428,300
|
|
20230714,115500,411607393,428,428,428,428,400
|
|
20230714,115400,411436193,428,428,428,428,300
|
|
20230714,115300,411307793,428,428,428,428,100
|
|
20230714,115200,411264993,428,428,428,428,500
|
|
20230714,115100,411050993,428,428,428,428,300
|
|
20230714,115000,410922593,428,428,428,428,200
|
|
20230714,114900,410836993,428,428,428,428,205
|
|
20230714,114800,410749253,426,426,426,426,502
|
|
20230714,114700,410535401,426,426,426,426,0
|
|
20230714,114600,410535401,426,428,428,426,10050
|
|
20230714,114500,406251241,428,428,428,428,1
|
|
20230714,114400,406250813,427,428,428,427,10000
|
|
20230714,114300,401979317,429,428,429,428,3202
|
|
20230714,114200,400608860,429,429,429,429,61
|
|
20230714,114100,400582691,429,429,429,428,302
|
|
20230714,114000,400453433,428,428,428,428,1
|
|
20230714,113900,400453005,429,429,429,428,510
|
|
20230714,113800,400234715,429,429,429,428,220
|
|
20230714,113700,400140337,429,429,429,429,5100
|
|
20230714,113600,397952437,428,428,428,428,5665
|
|
20230714,113500,395527817,428,428,428,428,100
|
|
20230714,113400,395485017,428,428,428,428,238
|
|
20230714,113300,395383153,428,427,428,427,963
|
|
20230714,113200,394971901,428,428,428,428,110
|
|
20230714,113100,394924821,428,429,429,428,841
|
|
20230714,113000,394564872,428,428,428,428,240
|
|
20230714,112900,394462152,428,428,428,428,0
|
|
20230714,112800,394462152,428,429,429,428,163
|
|
20230714,112700,394392386,428,428,428,428,0
|
|
20230714,112600,394392386,428,428,428,428,0
|
|
20230714,112500,394392386,428,428,428,428,0
|
|
20230714,112400,394392386,428,428,428,428,0
|
|
20230714,112300,394392386,428,428,428,428,0
|
|
20230714,112200,394392386,428,428,428,428,261
|
|
20230714,112100,394280678,428,428,428,428,9101
|
|
20230714,112000,390385450,428,428,428,428,0
|
|
20230714,111900,390385450,428,428,428,428,0
|
|
20230714,111800,390385450,428,428,428,428,0
|
|
20230714,111700,390385450,428,428,428,428,1
|
|
20230714,111600,390385022,429,429,429,429,223
|
|
20230714,111500,390289355,429,430,430,429,5675
|
|
20230714,111400,387854660,429,429,429,429,11108
|
|
20230714,111300,383089328,428,429,429,428,225
|
|
20230714,111200,382992804,429,428,429,428,2447
|
|
20230714,111100,381945484,428,428,428,428,590
|
|
20230714,111000,381692964,428,429,429,428,2800
|
|
20230714,110900,380492064,428,428,428,427,6002
|
|
20230714,110800,377923209,428,428,428,428,154
|
|
20230714,110700,377857297,428,428,428,428,100
|
|
20230714,110600,377814497,429,428,429,428,5326
|
|
20230714,110500,375534863,428,429,429,428,1039
|
|
20230714,110400,375089133,429,429,429,429,6462
|
|
20230714,110300,372316935,428,429,429,428,6230
|
|
20230714,110200,369644266,429,429,429,429,1000
|
|
20230714,110100,369215266,429,429,429,429,10
|
|
20230714,110000,369210976,428,428,428,428,0
|
|
20230714,105900,369210976,428,427,428,427,12400
|
|
20230714,105800,363910411,427,427,427,427,19470
|
|
20230714,105700,355596721,428,427,428,427,5006
|
|
20230714,105600,353459154,428,428,428,428,226
|
|
20230714,105500,353362426,427,427,427,427,2491
|
|
20230714,105400,352298769,427,427,427,427,0
|
|
20230714,105300,352298769,427,428,428,427,503
|
|
20230714,105200,352083487,427,427,428,427,523
|
|
20230714,105100,351859648,428,428,428,427,3031
|
|
20230714,105000,350562382,428,429,429,428,11842
|
|
20230714,104900,345482438,429,429,429,429,1339
|
|
20230714,104800,344908007,429,430,430,429,14811
|
|
20230714,104700,338550088,429,427,429,427,8903
|
|
20230714,104600,334745505,427,427,427,427,1100
|
|
20230714,104500,334275805,427,427,427,427,7199
|
|
20230714,104400,331201832,427,428,428,427,10419
|
|
20230714,104300,326751912,428,428,428,428,218
|
|
20230714,104200,326658608,428,428,428,428,1301
|
|
20230714,104100,326101780,428,427,428,427,1102
|
|
20230714,104000,325631225,427,428,428,427,2
|
|
20230714,103900,325630370,428,429,429,428,1707
|
|
20230714,103800,324899115,429,429,429,429,1199
|
|
20230714,103700,324384744,429,429,429,429,202
|
|
20230714,103600,324298086,429,428,429,428,61
|
|
20230714,103500,324271977,428,428,428,428,100
|
|
20230714,103400,324229177,430,430,431,430,1543
|
|
20230714,103300,323565686,430,430,430,430,1210
|
|
20230714,103200,323045386,430,430,430,426,7171
|
|
20230714,103100,319989538,426,427,427,426,4455
|
|
20230714,103000,318091368,426,427,427,426,7000
|
|
20230714,102900,315107034,427,430,430,427,6436
|
|
20230714,102800,312350975,430,429,430,429,1003
|
|
20230714,102700,311920188,428,424,428,424,12514
|
|
20230714,102600,306583879,424,426,428,424,59682
|
|
20230714,102500,281188483,425,428,428,425,49503
|
|
20230714,102400,260122946,428,428,428,428,24
|
|
20230714,102300,260112674,427,430,431,427,33207
|
|
20230714,102200,245882782,430,432,432,428,40160
|
|
20230714,102100,228660906,432,432,432,432,11087
|
|
20230714,102000,223871322,432,428,432,428,14623
|
|
20230714,101900,217569779,428,431,432,428,19402
|
|
20230714,101800,209240465,430,430,430,430,0
|
|
20230714,101700,209240465,430,432,432,430,21305
|
|
20230714,101600,200072692,432,432,432,430,36748
|
|
20230714,101500,184256428,432,435,435,431,110859
|
|
20230714,101400,136354399,435,435,435,435,4021
|
|
20230714,101300,134605264,433,434,434,433,4713
|
|
20230714,101200,132560834,433,435,435,433,10094
|
|
20230714,101100,128184637,435,434,435,434,52
|
|
20230714,101000,128162068,434,436,436,434,7430
|
|
20230714,100900,124931690,436,436,436,436,716
|
|
20230714,100800,124619514,437,436,437,436,1949
|
|
20230714,100700,123768829,437,437,437,437,3
|
|
20230714,100600,123767518,437,437,437,437,0
|
|
20230714,100500,123767518,437,440,440,437,8188
|
|
20230714,100400,120182849,440,440,440,440,306
|
|
20230714,100300,120048209,440,441,441,440,503
|
|
20230714,100200,119826387,441,440,441,440,110
|
|
20230714,100100,119777888,439,441,441,439,6816
|
|
20230714,100000,116784688,442,443,443,442,107
|
|
20230714,095900,116737288,441,440,445,440,3105
|
|
20230714,095800,115362915,440,439,440,439,22
|
|
20230714,095700,115353255,439,437,439,437,74
|
|
20230714,095600,115320911,437,436,437,436,8075
|
|
20230714,095500,111800111,436,436,436,436,2127
|
|
20230714,095400,110872739,436,437,437,436,3278
|
|
20230714,095300,109442161,437,436,437,436,761
|
|
20230714,095200,109109735,436,437,437,436,1112
|
|
20230714,095100,108624791,437,437,437,437,9
|
|
20230714,095000,108620858,437,437,437,437,1
|
|
20230714,094900,108620421,435,437,437,435,1395
|
|
20230714,094800,108012806,436,437,437,436,716
|
|
20230714,094700,107700195,437,435,437,435,1229
|
|
20230714,094600,107165577,435,435,435,435,0
|
|
20230714,094500,107165577,435,435,435,435,159
|
|
20230714,094400,107096412,435,435,435,435,27
|
|
20230714,094300,107084667,435,434,435,434,968
|
|
20230714,094200,106664554,434,433,434,432,24014
|
|
20230714,094100,96267042,433,434,434,433,831
|
|
20230714,094000,95906988,434,435,435,433,11964
|
|
20230714,093900,90714674,435,438,438,435,36065
|
|
20230714,093800,74975085,438,440,440,438,5419
|
|
20230714,093700,72601049,440,440,440,439,1318
|
|
20230714,093600,72022129,438,437,440,437,2605
|
|
20230714,093500,70883635,439,438,439,437,4312
|
|
20230714,093400,68999272,437,442,442,437,30598
|
|
20230714,093300,55549312,442,442,442,441,8856
|
|
20230714,093200,51643703,441,441,441,441,200
|
|
20230714,093100,51555503,441,443,443,441,176
|
|
20230714,093000,51477711,441,441,441,441,262
|
|
20230714,092900,51362169,442,441,442,441,1500
|
|
20230714,092800,50699669,440,441,441,440,6727
|
|
20230714,092700,47734784,440,442,442,440,31346
|
|
20230714,092600,33917741,442,442,442,442,500
|
|
20230714,092500,33696741,442,442,442,442,89
|
|
20230714,092400,33657403,442,443,443,442,9114
|
|
20230714,092300,29629010,443,443,443,443,200
|
|
20230714,092200,29540410,443,443,443,443,6342
|
|
20230714,092100,26730904,444,444,444,444,2000
|
|
20230714,092000,25842904,443,443,443,443,205
|
|
20230714,091900,25752089,442,444,444,442,18707
|
|
20230714,091800,17472173,444,444,444,444,81
|
|
20230714,091700,17436209,443,443,443,443,1520
|
|
20230714,091600,16762849,443,443,443,443,308
|
|
20230714,091500,16626405,444,444,444,444,132
|
|
20230714,091400,16567797,444,444,444,444,1
|
|
20230714,091300,16567353,443,443,443,443,2188
|
|
20230714,091200,15598069,443,444,445,443,9532
|
|
20230714,091100,11374703,444,445,445,444,5283
|
|
20230714,091000,9029050,445,445,445,445,502
|
|
20230714,090900,8805660,445,445,445,444,1668
|
|
20230714,090800,8063928,445,447,447,445,4
|
|
20230714,090700,8062142,444,446,446,444,9499
|
|
20230714,090600,3838702,447,446,447,446,1002
|
|
20230714,090500,3390810,447,448,448,447,2593
|
|
20230714,090400,2230969,449,448,449,448,246
|
|
20230714,090300,2120753,448,450,450,448,822
|
|
20230714,090200,1752196,450,450,450,450,1155
|
|
20230714,090100,1232446,451,447,451,447,384
|
|
20230714,090000,1060284,447,447,447,447,2372
|