619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191600,255596239,433,433,433,433,24532
|
|
20230717,191500,255596239,433,433,433,433,0
|
|
20230717,191400,255596239,433,433,433,433,0
|
|
20230717,191300,255596239,433,433,433,433,0
|
|
20230717,191200,255596239,433,433,433,433,0
|
|
20230717,191100,255596239,433,433,433,433,0
|
|
20230717,191000,255596239,433,433,433,433,0
|
|
20230717,190900,255596239,433,433,433,433,0
|
|
20230717,190800,255596239,433,433,433,433,0
|
|
20230717,190700,255596239,433,433,433,433,0
|
|
20230717,190600,255596239,433,433,433,433,0
|
|
20230717,190500,255596239,433,433,433,433,0
|
|
20230717,190400,255596239,433,433,433,433,0
|
|
20230717,190300,255596239,433,433,433,433,0
|
|
20230717,190200,255596239,433,433,433,433,0
|
|
20230717,190100,255596239,433,433,433,433,0
|
|
20230717,190000,255596239,433,433,433,433,0
|
|
20230717,185900,255596239,433,433,433,433,0
|
|
20230717,185800,255596239,433,433,433,433,0
|
|
20230717,185700,255596239,433,433,433,433,0
|
|
20230717,185600,255596239,433,433,433,433,0
|
|
20230717,185500,255596239,433,433,433,433,0
|
|
20230717,185400,255596239,433,433,433,433,0
|
|
20230717,185300,255596239,433,433,433,433,0
|
|
20230717,185200,255596239,433,433,433,433,0
|
|
20230717,185100,255596239,433,433,433,433,0
|
|
20230717,185000,255596239,433,433,433,433,0
|
|
20230717,184900,255596239,433,433,433,433,0
|
|
20230717,184800,255596239,433,433,433,433,0
|
|
20230717,184700,255596239,433,433,433,433,0
|
|
20230717,184600,255596239,433,433,433,433,24532
|
|
20230717,184500,255596239,433,433,433,433,0
|
|
20230717,184400,255596239,433,433,433,433,0
|
|
20230717,184300,255596239,433,433,433,433,0
|
|
20230717,184200,255596239,433,433,433,433,0
|
|
20230717,184100,255596239,433,433,433,433,0
|
|
20230717,184000,255596239,433,433,433,433,0
|
|
20230717,183900,255596239,433,433,433,433,0
|
|
20230717,183800,255596239,433,433,433,433,0
|
|
20230717,183700,255596239,433,433,433,433,0
|
|
20230717,183600,255596239,433,433,433,433,0
|
|
20230717,183500,255596239,433,433,433,433,0
|
|
20230717,183400,255596239,433,433,433,433,0
|
|
20230717,183300,255596239,433,433,433,433,0
|
|
20230717,183200,255596239,433,433,433,433,0
|
|
20230717,183100,255596239,433,433,433,433,0
|
|
20230717,183000,255596239,433,433,433,433,0
|
|
20230717,182900,255596239,433,433,433,433,0
|
|
20230717,182800,255596239,433,433,433,433,0
|
|
20230717,182700,255596239,433,433,433,433,0
|
|
20230717,182600,255596239,433,433,433,433,0
|
|
20230717,182500,255596239,433,433,433,433,0
|
|
20230717,182400,255596239,433,433,433,433,0
|
|
20230717,182300,255596239,433,433,433,433,0
|
|
20230717,182200,255596239,433,433,433,433,0
|
|
20230717,182100,255596239,433,433,433,433,0
|
|
20230717,182000,255596239,433,433,433,433,0
|
|
20230717,181900,255596239,433,433,433,433,0
|
|
20230717,181800,255596239,433,433,433,433,0
|
|
20230717,181700,255596239,433,433,433,433,0
|
|
20230717,181600,255596239,433,433,433,433,24532
|
|
20230717,181500,255596239,433,433,433,433,0
|
|
20230717,181400,255596239,433,433,433,433,0
|
|
20230717,181300,255596239,433,433,433,433,0
|
|
20230717,181200,255596239,433,433,433,433,0
|
|
20230717,181100,255596239,433,433,433,433,0
|
|
20230717,181000,255596239,433,433,433,433,0
|
|
20230717,180900,255596239,433,433,433,433,0
|
|
20230717,180800,255596239,433,433,433,433,0
|
|
20230717,180700,255596239,433,433,433,433,0
|
|
20230717,180600,255596239,433,433,433,433,0
|
|
20230717,180500,255596239,433,433,433,433,0
|
|
20230717,180400,255596239,433,433,433,433,0
|
|
20230717,180300,255596239,433,433,433,433,0
|
|
20230717,180200,255596239,433,433,433,433,0
|
|
20230717,180100,255596239,433,433,433,433,0
|
|
20230717,180000,255596239,433,433,433,433,0
|
|
20230717,175900,255596239,433,433,433,433,0
|
|
20230717,175800,255596239,433,433,433,433,0
|
|
20230717,175700,255596239,433,433,433,433,0
|
|
20230717,175600,255596239,433,433,433,433,0
|
|
20230717,175500,255596239,433,433,433,433,0
|
|
20230717,175400,255596239,433,433,433,433,0
|
|
20230717,175300,255596239,433,433,433,433,0
|
|
20230717,175200,255596239,433,433,433,433,0
|
|
20230717,175100,255596239,433,433,433,433,0
|
|
20230717,175000,255596239,433,433,433,433,0
|
|
20230717,174900,255596239,433,433,433,433,0
|
|
20230717,174800,255596239,433,433,433,433,0
|
|
20230717,174700,255596239,433,433,433,433,0
|
|
20230717,174600,255596239,433,433,433,433,24532
|
|
20230717,174500,255596239,433,433,433,433,0
|
|
20230717,174400,255596239,433,433,433,433,0
|
|
20230717,174300,255596239,433,433,433,433,0
|
|
20230717,174200,255596239,433,433,433,433,0
|
|
20230717,174100,255596239,433,433,433,433,0
|
|
20230717,174000,255596239,433,433,433,433,0
|
|
20230717,173900,255596239,433,433,433,433,0
|
|
20230717,173800,255596239,433,433,433,433,0
|
|
20230717,173700,255596239,433,433,433,433,0
|
|
20230717,173600,255596239,433,433,433,433,0
|
|
20230717,173500,255596239,433,433,433,433,0
|
|
20230717,173400,255596239,433,433,433,433,0
|
|
20230717,173300,255596239,433,433,433,433,0
|
|
20230717,173200,255596239,433,433,433,433,0
|
|
20230717,173100,255596239,433,433,433,433,0
|
|
20230717,173000,255596239,433,433,433,433,0
|
|
20230717,172900,255596239,433,433,433,433,0
|
|
20230717,172800,255596239,433,433,433,433,0
|
|
20230717,172700,255596239,433,433,433,433,0
|
|
20230717,172600,255596239,433,433,433,433,0
|
|
20230717,172500,255596239,433,433,433,433,0
|
|
20230717,172400,255596239,433,433,433,433,0
|
|
20230717,172300,255596239,433,433,433,433,0
|
|
20230717,172200,255596239,433,433,433,433,0
|
|
20230717,172100,255596239,433,433,433,433,0
|
|
20230717,172000,255596239,433,433,433,433,0
|
|
20230717,171900,255596239,433,433,433,433,0
|
|
20230717,171800,255596239,433,433,433,433,0
|
|
20230717,171700,255596239,433,433,433,433,0
|
|
20230717,171600,255596239,433,433,433,433,24532
|
|
20230717,171500,255596239,433,433,433,433,0
|
|
20230717,171400,255596239,433,433,433,433,0
|
|
20230717,171300,255596239,433,433,433,433,0
|
|
20230717,171200,255596239,433,433,433,433,0
|
|
20230717,171100,255596239,433,433,433,433,0
|
|
20230717,171000,255596239,433,433,433,433,0
|
|
20230717,170900,255596239,433,433,433,433,0
|
|
20230717,170800,255596239,433,433,433,433,0
|
|
20230717,170700,255596239,433,433,433,433,0
|
|
20230717,170600,255596239,433,433,433,433,0
|
|
20230717,170500,255596239,433,433,433,433,0
|
|
20230717,170400,255596239,433,433,433,433,0
|
|
20230717,170300,255596239,433,433,433,433,0
|
|
20230717,170200,255596239,433,433,433,433,0
|
|
20230717,170100,255596239,433,433,433,433,0
|
|
20230717,170000,255596239,433,433,433,433,0
|
|
20230717,165900,255596239,433,433,433,433,0
|
|
20230717,165800,255596239,433,433,433,433,0
|
|
20230717,165700,255596239,433,433,433,433,0
|
|
20230717,165600,255596239,433,433,433,433,0
|
|
20230717,165500,255596239,433,433,433,433,0
|
|
20230717,165400,255596239,433,433,433,433,0
|
|
20230717,165300,255596239,433,433,433,433,0
|
|
20230717,165200,255596239,433,433,433,433,0
|
|
20230717,165100,255596239,433,433,433,433,0
|
|
20230717,165000,255596239,433,433,433,433,0
|
|
20230717,164900,255596239,433,433,433,433,0
|
|
20230717,164800,255596239,433,433,433,433,0
|
|
20230717,164700,255596239,433,433,433,433,0
|
|
20230717,164600,255596239,433,433,433,433,24532
|
|
20230717,164500,255596239,433,433,433,433,0
|
|
20230717,164400,255596239,433,433,433,433,0
|
|
20230717,164300,255596239,433,433,433,433,0
|
|
20230717,164200,255596239,433,433,433,433,0
|
|
20230717,164100,255596239,433,433,433,433,0
|
|
20230717,164000,255596239,433,433,433,433,0
|
|
20230717,163900,255596239,433,433,433,433,0
|
|
20230717,163800,255596239,433,433,433,433,0
|
|
20230717,163700,255596239,433,433,433,433,0
|
|
20230717,163600,255596239,433,433,433,433,0
|
|
20230717,163500,255596239,433,433,433,433,0
|
|
20230717,163400,255596239,433,433,433,433,0
|
|
20230717,163300,255596239,433,433,433,433,0
|
|
20230717,163200,255596239,433,433,433,433,0
|
|
20230717,163100,255596239,433,433,433,433,0
|
|
20230717,163000,255596239,433,433,433,433,0
|
|
20230717,162900,255596239,433,433,433,433,0
|
|
20230717,162800,255596239,433,433,433,433,0
|
|
20230717,162700,255596239,433,433,433,433,0
|
|
20230717,162600,255596239,433,433,433,433,0
|
|
20230717,162500,255596239,433,433,433,433,0
|
|
20230717,162400,255596239,433,433,433,433,0
|
|
20230717,162300,255596239,433,433,433,433,0
|
|
20230717,162200,255596239,433,433,433,433,0
|
|
20230717,162100,255596239,433,433,433,433,0
|
|
20230717,162000,255596239,433,433,433,433,0
|
|
20230717,161900,255596239,433,433,433,433,0
|
|
20230717,161800,255596239,433,433,433,433,0
|
|
20230717,161700,255596239,433,433,433,433,0
|
|
20230717,161600,255596239,433,433,433,433,24532
|
|
20230717,161500,255596239,433,433,433,433,0
|
|
20230717,161400,255596239,433,433,433,433,0
|
|
20230717,161300,255596239,433,433,433,433,0
|
|
20230717,161200,255596239,433,433,433,433,0
|
|
20230717,161100,255596239,433,433,433,433,0
|
|
20230717,161000,255596239,433,433,433,433,0
|
|
20230717,160900,255596239,433,433,433,433,0
|
|
20230717,160800,255596239,433,433,433,433,0
|
|
20230717,160700,255596239,433,433,433,433,0
|
|
20230717,160600,255596239,433,433,433,433,0
|
|
20230717,160500,255596239,433,433,433,433,0
|
|
20230717,160400,255596239,433,433,433,433,0
|
|
20230717,160300,255596239,433,433,433,433,0
|
|
20230717,160200,255596239,433,433,433,433,0
|
|
20230717,160100,255596239,433,433,433,433,0
|
|
20230717,160000,255596239,433,433,433,433,0
|
|
20230717,155900,255596239,433,433,433,433,0
|
|
20230717,155800,255596239,433,433,433,433,0
|
|
20230717,155700,255596239,433,433,433,433,0
|
|
20230717,155600,255596239,433,433,433,433,0
|
|
20230717,155500,255596239,433,433,433,433,0
|
|
20230717,155400,255596239,433,433,433,433,0
|
|
20230717,155300,255596239,433,433,433,433,0
|
|
20230717,155200,255596239,433,433,433,433,0
|
|
20230717,155100,255596239,433,433,433,433,0
|
|
20230717,155000,255596239,433,433,433,433,0
|
|
20230717,154900,255596239,433,433,433,433,0
|
|
20230717,154800,255596239,433,433,433,433,0
|
|
20230717,154700,255596239,433,433,433,433,0
|
|
20230717,154600,255596239,433,433,433,433,24532
|
|
20230717,154500,255596239,433,433,433,433,0
|
|
20230717,154400,255596239,433,433,433,433,0
|
|
20230717,154300,255596239,433,433,433,433,0
|
|
20230717,154200,255596239,433,433,433,433,0
|
|
20230717,154100,255596239,433,433,433,433,0
|
|
20230717,154000,255596239,433,433,433,433,0
|
|
20230717,153900,255596239,433,433,433,433,0
|
|
20230717,153800,255596239,433,433,433,433,0
|
|
20230717,153700,255596239,433,433,433,433,0
|
|
20230717,153600,255596239,433,433,433,433,0
|
|
20230717,153500,255596239,433,433,433,433,0
|
|
20230717,153400,255596239,433,433,433,433,0
|
|
20230717,153300,255596239,433,433,433,433,0
|
|
20230717,153200,255596239,433,433,433,433,0
|
|
20230717,153100,255596239,433,433,433,433,0
|
|
20230717,153000,255596239,433,433,433,433,24532
|
|
20230717,152900,244973883,431,431,431,431,0
|
|
20230717,152800,244973883,431,431,431,431,0
|
|
20230717,152700,244973883,431,431,431,431,0
|
|
20230717,152600,244973883,431,431,431,431,0
|
|
20230717,152500,244973883,431,431,431,431,0
|
|
20230717,152400,244973883,431,431,431,431,0
|
|
20230717,152300,244973883,431,431,431,431,0
|
|
20230717,152200,244973883,431,431,431,431,0
|
|
20230717,152100,244973883,431,431,431,431,0
|
|
20230717,152000,244973883,431,431,431,431,0
|
|
20230717,151900,244973883,431,431,431,431,562
|
|
20230717,151800,244731661,430,431,431,430,204
|
|
20230717,151700,244643738,431,431,431,431,423
|
|
20230717,151600,244461425,431,431,431,431,382
|
|
20230717,151500,244296783,431,430,431,430,4405
|
|
20230717,151400,242400628,430,430,430,430,0
|
|
20230717,151300,242400628,430,431,431,430,2355
|
|
20230717,151200,241385627,430,431,431,430,2329
|
|
20230717,151100,240384154,431,431,431,431,20
|
|
20230717,151000,240375534,431,431,431,431,284
|
|
20230717,150900,240253130,431,431,431,431,1166
|
|
20230717,150800,239750584,431,431,431,431,4
|
|
20230717,150700,239748860,431,431,431,431,6
|
|
20230717,150600,239746274,431,431,431,431,0
|
|
20230717,150500,239746274,431,431,431,431,3
|
|
20230717,150400,239744981,431,431,431,431,5
|
|
20230717,150300,239742826,431,431,431,431,170
|
|
20230717,150200,239669556,430,430,430,430,501
|
|
20230717,150100,239454126,431,431,431,431,200
|
|
20230717,150000,239367926,431,431,431,431,0
|
|
20230717,145900,239367926,431,431,431,431,0
|
|
20230717,145800,239367926,431,431,431,431,3430
|
|
20230717,145700,237889596,431,431,431,431,683
|
|
20230717,145600,237595223,431,431,431,431,12
|
|
20230717,145500,237590051,431,431,431,431,12
|
|
20230717,145400,237584879,430,430,430,430,500
|
|
20230717,145300,237369879,430,431,431,430,512
|
|
20230717,145200,237149707,430,430,430,430,730
|
|
20230717,145100,236835807,431,431,431,431,0
|
|
20230717,145000,236835807,431,431,431,431,0
|
|
20230717,144900,236835807,431,430,431,430,308
|
|
20230717,144800,236703355,430,430,431,430,7976
|
|
20230717,144700,233273663,430,428,430,428,105
|
|
20230717,144600,233228713,428,428,428,428,0
|
|
20230717,144500,233228713,428,428,428,428,2616
|
|
20230717,144400,232109065,428,428,428,428,587
|
|
20230717,144300,231857829,429,430,430,429,522
|
|
20230717,144200,231633879,430,430,430,430,0
|
|
20230717,144100,231633879,430,430,430,430,0
|
|
20230717,144000,231633879,430,430,430,430,10
|
|
20230717,143900,231629579,430,430,430,430,3615
|
|
20230717,143800,230075129,430,430,430,430,13
|
|
20230717,143700,230069539,430,430,430,430,0
|
|
20230717,143600,230069539,430,430,430,430,12
|
|
20230717,143500,230064379,429,429,429,429,31
|
|
20230717,143400,230051080,429,429,429,429,0
|
|
20230717,143300,230051080,429,429,429,429,0
|
|
20230717,143200,230051080,429,429,429,429,11
|
|
20230717,143100,230046361,429,429,429,429,60
|
|
20230717,143000,230020621,430,430,430,430,1
|
|
20230717,142900,230020191,430,430,430,430,32
|
|
20230717,142800,230006431,430,430,430,430,150
|
|
20230717,142700,229941931,430,430,430,430,0
|
|
20230717,142600,229941931,430,430,430,430,50
|
|
20230717,142500,229920431,430,430,430,430,10
|
|
20230717,142400,229916131,430,430,430,430,0
|
|
20230717,142300,229916131,430,430,430,430,12
|
|
20230717,142200,229910971,430,427,430,427,7
|
|
20230717,142100,229907979,430,430,430,430,0
|
|
20230717,142000,229907979,430,430,430,430,16
|
|
20230717,141900,229901099,430,430,430,430,0
|
|
20230717,141800,229901099,430,430,430,430,0
|
|
20230717,141700,229901099,430,430,430,430,0
|
|
20230717,141600,229901099,430,430,430,430,0
|
|
20230717,141500,229901099,430,430,430,430,0
|
|
20230717,141400,229901099,430,430,430,430,0
|
|
20230717,141300,229901099,430,430,430,430,0
|
|
20230717,141200,229901099,430,427,430,427,29
|
|
20230717,141100,229888689,426,428,428,426,2575
|
|
20230717,141000,228790509,429,429,429,429,0
|
|
20230717,140900,228790509,429,429,429,429,0
|
|
20230717,140800,228790509,429,430,430,429,1563
|
|
20230717,140700,228118575,430,430,430,430,2
|
|
20230717,140600,228117715,431,431,431,431,12
|
|
20230717,140500,228112543,430,430,430,430,95
|
|
20230717,140400,228071693,430,431,431,430,16
|
|
20230717,140300,228064812,431,431,431,431,0
|
|
20230717,140200,228064812,431,431,431,431,9999
|
|
20230717,140100,223755243,432,431,432,431,2
|
|
20230717,140000,223754380,432,432,432,432,18
|
|
20230717,135900,223746604,431,431,431,431,0
|
|
20230717,135800,223746604,431,432,432,431,3257
|
|
20230717,135700,222341636,431,431,431,431,73
|
|
20230717,135600,222310173,431,430,431,430,2457
|
|
20230717,135500,221252062,430,431,431,430,6863
|
|
20230717,135400,218295263,430,430,430,430,1893
|
|
20230717,135300,217481273,429,429,429,429,6000
|
|
20230717,135200,214907273,429,429,429,429,51
|
|
20230717,135100,214885394,429,429,429,429,0
|
|
20230717,135000,214885394,429,429,429,429,0
|
|
20230717,134900,214885394,429,429,429,429,2
|
|
20230717,134800,214884536,429,429,429,429,11
|
|
20230717,134700,214879817,429,430,430,429,336
|
|
20230717,134600,214735348,430,430,430,430,200
|
|
20230717,134500,214649348,429,428,429,426,5081
|
|
20230717,134400,212469755,425,425,425,425,0
|
|
20230717,134300,212469755,425,425,425,425,0
|
|
20230717,134200,212469755,425,429,429,425,201
|
|
20230717,134100,212383530,429,429,429,429,1
|
|
20230717,134000,212383101,425,427,427,425,8836
|
|
20230717,133900,208622516,429,429,429,429,0
|
|
20230717,133800,208622516,429,429,429,429,0
|
|
20230717,133700,208622516,429,429,429,429,0
|
|
20230717,133600,208622516,429,429,429,429,0
|
|
20230717,133500,208622516,429,428,429,428,11323
|
|
20230717,133400,203776192,429,429,429,429,4
|
|
20230717,133300,203774476,429,429,429,429,0
|
|
20230717,133200,203774476,429,429,429,429,0
|
|
20230717,133100,203774476,429,429,429,429,0
|
|
20230717,133000,203774476,429,429,429,429,0
|
|
20230717,132900,203774476,429,429,429,429,0
|
|
20230717,132800,203774476,429,429,429,429,1
|
|
20230717,132700,203774047,428,428,428,428,0
|
|
20230717,132600,203774047,428,428,428,428,4
|
|
20230717,132500,203772335,428,428,428,428,8
|
|
20230717,132400,203768911,428,428,428,428,0
|
|
20230717,132300,203768911,428,428,428,428,3588
|
|
20230717,132200,202233247,430,429,430,429,8000
|
|
20230717,132100,198793699,429,429,429,429,15
|
|
20230717,132000,198787264,429,429,429,429,230
|
|
20230717,131900,198688594,429,428,429,428,390
|
|
20230717,131800,198521673,429,429,429,429,0
|
|
20230717,131700,198521673,429,428,430,428,6370
|
|
20230717,131600,195787787,428,428,428,428,2000
|
|
20230717,131500,194931787,428,428,428,428,0
|
|
20230717,131400,194931787,428,428,428,428,0
|
|
20230717,131300,194931787,428,428,428,428,0
|
|
20230717,131200,194931787,428,428,428,428,13
|
|
20230717,131100,194926223,428,428,428,428,0
|
|
20230717,131000,194926223,428,428,428,428,0
|
|
20230717,130900,194926223,428,427,428,427,759
|
|
20230717,130800,194602110,428,428,428,428,1
|
|
20230717,130700,194601682,428,428,428,428,6
|
|
20230717,130600,194599114,428,428,428,428,1
|
|
20230717,130500,194598686,427,427,427,427,2060
|
|
20230717,130400,193719066,427,427,427,427,0
|
|
20230717,130300,193719066,427,427,427,427,0
|
|
20230717,130200,193719066,427,426,427,426,332
|
|
20230717,130100,193577632,427,427,427,427,0
|
|
20230717,130000,193577632,427,427,427,427,755
|
|
20230717,125900,193255247,426,426,426,426,421
|
|
20230717,125800,193075901,425,425,425,425,11
|
|
20230717,125700,193071226,424,424,424,424,0
|
|
20230717,125600,193071226,424,424,424,424,5
|
|
20230717,125500,193069106,423,423,423,423,0
|
|
20230717,125400,193069106,423,423,423,423,0
|
|
20230717,125300,193069106,423,423,423,423,0
|
|
20230717,125200,193069106,423,423,423,423,0
|
|
20230717,125100,193069106,423,426,426,423,2102
|
|
20230717,125000,192178617,424,424,424,424,2501
|
|
20230717,124900,191118193,424,425,425,424,204
|
|
20230717,124800,191031692,425,425,425,425,270
|
|
20230717,124700,190916942,425,425,425,425,0
|
|
20230717,124600,190916942,425,425,425,425,0
|
|
20230717,124500,190916942,425,425,425,425,0
|
|
20230717,124400,190916942,425,425,425,425,0
|
|
20230717,124300,190916942,425,425,425,425,0
|
|
20230717,124200,190916942,425,425,425,425,0
|
|
20230717,124100,190916942,425,425,425,425,4270
|
|
20230717,124000,189102192,425,425,425,425,453
|
|
20230717,123900,188909667,426,426,426,426,1029
|
|
20230717,123800,188471313,426,426,426,426,165
|
|
20230717,123700,188401023,427,427,427,427,10
|
|
20230717,123600,188396753,427,427,427,427,0
|
|
20230717,123500,188396753,427,427,427,427,4100
|
|
20230717,123400,186646053,423,428,428,423,23500
|
|
20230717,123300,176657870,427,427,427,427,0
|
|
20230717,123200,176657870,427,427,427,427,0
|
|
20230717,123100,176657870,427,427,427,427,0
|
|
20230717,123000,176657870,427,427,427,427,0
|
|
20230717,122900,176657870,427,427,427,427,0
|
|
20230717,122800,176657870,427,429,429,427,500
|
|
20230717,122700,176443808,429,429,429,429,1000
|
|
20230717,122600,176014808,429,429,429,429,0
|
|
20230717,122500,176014808,429,429,429,429,100
|
|
20230717,122400,175971908,429,429,429,429,0
|
|
20230717,122300,175971908,429,429,429,429,0
|
|
20230717,122200,175971908,429,429,429,429,1
|
|
20230717,122100,175971479,426,427,427,426,300
|
|
20230717,122000,175843675,426,426,426,426,1300
|
|
20230717,121900,175289875,426,426,426,426,0
|
|
20230717,121800,175289875,426,426,426,426,0
|
|
20230717,121700,175289875,426,426,426,426,0
|
|
20230717,121600,175289875,426,426,426,426,0
|
|
20230717,121500,175289875,426,427,427,426,578
|
|
20230717,121400,175043447,427,427,427,427,100
|
|
20230717,121300,175000747,428,428,428,428,10
|
|
20230717,121200,174996467,427,427,427,427,625
|
|
20230717,121100,174729592,427,427,427,427,0
|
|
20230717,121000,174729592,427,427,427,427,0
|
|
20230717,120900,174729592,427,427,427,427,0
|
|
20230717,120800,174729592,427,427,427,427,0
|
|
20230717,120700,174729592,427,427,427,427,0
|
|
20230717,120600,174729592,427,427,427,427,10
|
|
20230717,120500,174725322,429,429,429,429,0
|
|
20230717,120400,174725322,429,429,429,429,0
|
|
20230717,120300,174725322,429,429,429,429,10
|
|
20230717,120200,174721032,429,428,429,428,2688
|
|
20230717,120100,173570567,428,428,428,428,0
|
|
20230717,120000,173570567,428,428,428,428,0
|
|
20230717,115900,173570567,428,428,428,428,0
|
|
20230717,115800,173570567,428,428,428,428,0
|
|
20230717,115700,173570567,428,428,428,428,0
|
|
20230717,115600,173570567,428,428,428,428,200
|
|
20230717,115500,173484967,428,427,428,427,21
|
|
20230717,115400,173475999,427,427,427,427,0
|
|
20230717,115300,173475999,427,428,428,427,19471
|
|
20230717,115200,165142413,429,428,429,428,1024
|
|
20230717,115100,164704140,425,425,425,425,0
|
|
20230717,115000,164704140,425,425,425,425,1260
|
|
20230717,114900,164168640,425,425,425,425,0
|
|
20230717,114800,164168640,425,427,427,425,20749
|
|
20230717,114700,155344114,428,428,428,428,0
|
|
20230717,114600,155344114,428,429,429,428,13144
|
|
20230717,114500,149705465,431,431,431,431,0
|
|
20230717,114400,149705465,431,429,431,429,1696
|
|
20230717,114300,148977281,429,428,429,428,6338
|
|
20230717,114200,146264090,428,428,428,428,0
|
|
20230717,114100,146264090,428,428,428,428,0
|
|
20230717,114000,146264090,428,427,428,427,1503
|
|
20230717,113900,145622307,428,428,428,428,0
|
|
20230717,113800,145622307,428,428,428,428,0
|
|
20230717,113700,145622307,428,428,428,428,100
|
|
20230717,113600,145579507,428,428,428,428,8
|
|
20230717,113500,145576083,429,429,429,429,0
|
|
20230717,113400,145576083,429,429,429,429,1
|
|
20230717,113300,145575654,427,428,428,427,398
|
|
20230717,113200,145405679,429,429,429,429,0
|
|
20230717,113100,145405679,429,429,429,429,50
|
|
20230717,113000,145384229,428,428,428,428,5
|
|
20230717,112900,145382089,428,428,429,428,260
|
|
20230717,112800,145270804,429,429,429,429,416
|
|
20230717,112700,145092340,430,430,430,430,607
|
|
20230717,112600,144831330,431,431,431,431,527
|
|
20230717,112500,144604193,430,428,434,428,13770
|
|
20230717,112400,138672554,427,427,427,427,675
|
|
20230717,112300,138384329,429,429,429,429,54
|
|
20230717,112200,138361163,429,429,429,429,6
|
|
20230717,112100,138358589,429,429,429,429,1
|
|
20230717,112000,138358160,429,429,429,429,0
|
|
20230717,111900,138358160,429,429,429,429,0
|
|
20230717,111800,138358160,429,427,429,427,2234
|
|
20230717,111700,137403774,429,429,429,429,0
|
|
20230717,111600,137403774,429,429,429,429,946
|
|
20230717,111500,136997940,429,428,429,427,5457
|
|
20230717,111400,134662292,428,428,428,428,9
|
|
20230717,111300,134658440,428,428,428,428,0
|
|
20230717,111200,134658440,428,428,428,428,1
|
|
20230717,111100,134658012,428,428,428,428,0
|
|
20230717,111000,134658012,428,428,428,428,0
|
|
20230717,110900,134658012,428,428,428,428,8
|
|
20230717,110800,134654588,427,427,427,427,0
|
|
20230717,110700,134654588,427,427,427,427,1281
|
|
20230717,110600,134107601,427,427,427,427,1
|
|
20230717,110500,134107174,427,427,427,427,3308
|
|
20230717,110400,132694658,426,426,426,426,238
|
|
20230717,110300,132593270,427,427,427,427,0
|
|
20230717,110200,132593270,427,427,427,427,0
|
|
20230717,110100,132593270,427,427,427,427,1
|
|
20230717,110000,132592843,426,426,426,426,8
|
|
20230717,105900,132589435,427,427,427,427,0
|
|
20230717,105800,132589435,427,427,427,427,300
|
|
20230717,105700,132461335,427,427,427,427,3
|
|
20230717,105600,132460054,427,427,427,427,0
|
|
20230717,105500,132460054,427,427,427,427,18
|
|
20230717,105400,132452368,427,427,427,427,0
|
|
20230717,105300,132452368,427,427,427,426,9
|
|
20230717,105200,132448526,427,427,427,427,1
|
|
20230717,105100,132448099,425,425,425,425,0
|
|
20230717,105000,132448099,425,425,425,425,0
|
|
20230717,104900,132448099,425,425,425,425,0
|
|
20230717,104800,132448099,425,425,425,425,0
|
|
20230717,104700,132448099,425,425,425,425,10
|
|
20230717,104600,132443849,425,426,426,425,10000
|
|
20230717,104500,128187685,427,427,427,427,9372
|
|
20230717,104400,124185841,427,427,427,427,144
|
|
20230717,104300,124124353,428,427,428,427,1184
|
|
20230717,104200,123618668,427,427,427,427,0
|
|
20230717,104100,123618668,427,427,427,427,0
|
|
20230717,104000,123618668,427,427,427,427,390
|
|
20230717,103900,123452138,428,428,428,428,0
|
|
20230717,103800,123452138,428,428,428,428,0
|
|
20230717,103700,123452138,428,428,428,428,0
|
|
20230717,103600,123452138,428,429,429,428,3079
|
|
20230717,103500,122133247,429,427,429,427,3134
|
|
20230717,103400,120791642,428,428,428,428,200
|
|
20230717,103300,120706042,428,428,428,428,1038
|
|
20230717,103200,120261778,428,428,428,428,1201
|
|
20230717,103100,119747750,428,425,428,425,1200
|
|
20230717,103000,119235476,426,426,426,426,300
|
|
20230717,102900,119107676,427,426,427,426,6
|
|
20230717,102800,119105119,426,426,426,426,0
|
|
20230717,102700,119105119,426,426,426,426,500
|
|
20230717,102600,118892119,426,426,426,426,0
|
|
20230717,102500,118892119,426,426,426,425,160
|
|
20230717,102400,118824087,426,426,426,426,8100
|
|
20230717,102300,115373487,426,427,427,426,1743
|
|
20230717,102200,114630397,427,426,427,426,426
|
|
20230717,102100,114448910,425,425,425,425,3118
|
|
20230717,102000,113123760,424,424,424,424,0
|
|
20230717,101900,113123760,424,423,424,423,12842
|
|
20230717,101800,107681325,423,422,423,422,4657
|
|
20230717,101700,105716070,421,421,421,421,0
|
|
20230717,101600,105716070,421,421,421,421,0
|
|
20230717,101500,105716070,421,421,421,421,0
|
|
20230717,101400,105716070,421,421,421,421,0
|
|
20230717,101300,105716070,421,421,421,421,200
|
|
20230717,101200,105631870,421,421,421,421,0
|
|
20230717,101100,105631870,421,421,421,421,5145
|
|
20230717,101000,103465825,421,419,421,419,3000
|
|
20230717,100900,102207725,421,421,421,421,5
|
|
20230717,100800,102205620,421,421,421,421,300
|
|
20230717,100700,102079320,422,422,422,422,0
|
|
20230717,100600,102079320,422,422,422,422,100
|
|
20230717,100500,102037120,422,422,422,422,105
|
|
20230717,100400,101992810,422,422,422,418,10607
|
|
20230717,100300,97553324,420,420,420,420,30
|
|
20230717,100200,97540724,420,420,420,420,407
|
|
20230717,100100,97369784,420,421,421,420,3927
|
|
20230717,100000,95718752,422,422,422,422,4313
|
|
20230717,095900,93898666,422,422,422,422,100
|
|
20230717,095800,93856466,423,423,423,423,3
|
|
20230717,095700,93855197,423,423,423,423,124
|
|
20230717,095600,93802745,423,424,424,423,3310
|
|
20230717,095500,92399306,424,424,424,424,71
|
|
20230717,095400,92369202,424,423,424,423,242
|
|
20230717,095300,92266835,424,423,424,422,669
|
|
20230717,095200,91984052,423,422,423,422,520
|
|
20230717,095100,91764106,421,421,421,421,3295
|
|
20230717,095000,90376911,422,422,422,422,5
|
|
20230717,094900,90374801,421,421,421,421,26166
|
|
20230717,094800,79358915,421,421,421,421,1
|
|
20230717,094700,79358494,422,422,422,422,0
|
|
20230717,094600,79358494,422,422,422,422,0
|
|
20230717,094500,79358494,422,420,422,420,149
|
|
20230717,094400,79295884,421,421,421,421,2571
|
|
20230717,094300,78213493,421,421,421,421,500
|
|
20230717,094200,78002993,421,421,421,421,0
|
|
20230717,094100,78002993,421,423,423,421,1048
|
|
20230717,094000,77561375,423,422,423,421,2699
|
|
20230717,093900,76425002,423,423,423,423,3
|
|
20230717,093800,76423733,423,423,423,423,19
|
|
20230717,093700,76415696,422,423,424,422,4855
|
|
20230717,093600,74366691,423,424,424,423,55
|
|
20230717,093500,74343421,424,424,424,424,2
|
|
20230717,093400,74342573,424,424,424,424,67
|
|
20230717,093300,74314165,424,424,424,424,102
|
|
20230717,093200,74270917,424,424,424,424,118
|
|
20230717,093100,74220885,424,423,424,423,2165
|
|
20230717,093000,73303925,423,423,423,423,1
|
|
20230717,092900,73303502,422,422,422,422,279
|
|
20230717,092800,73185764,422,422,422,422,45
|
|
20230717,092700,73166774,421,424,424,421,548
|
|
20230717,092600,72935731,424,424,424,424,0
|
|
20230717,092500,72935731,424,424,424,424,529
|
|
20230717,092400,72711435,423,421,423,419,4462
|
|
20230717,092300,70834930,419,419,419,419,28
|
|
20230717,092200,70823198,421,421,421,421,11
|
|
20230717,092100,70818567,418,419,420,418,8363
|
|
20230717,092000,67317529,421,421,421,421,200
|
|
20230717,091900,67233329,421,421,421,420,1171
|
|
20230717,091800,66741402,420,420,420,420,9448
|
|
20230717,091700,62773242,419,419,419,419,100
|
|
20230717,091600,62731342,420,419,421,418,3549
|
|
20230717,091500,61246456,419,422,422,419,6699
|
|
20230717,091400,58431558,424,421,424,421,35
|
|
20230717,091300,58416728,420,420,420,420,13929
|
|
20230717,091200,52566548,420,420,420,420,6
|
|
20230717,091100,52564028,420,419,420,419,227
|
|
20230717,091000,52468839,418,416,418,416,7112
|
|
20230717,090900,49500023,416,416,417,416,17093
|
|
20230717,090800,42383300,417,416,417,416,1192
|
|
20230717,090700,41886327,417,418,418,417,9873
|
|
20230717,090600,37768306,417,417,417,417,0
|
|
20230717,090500,37768306,417,419,419,417,1490
|
|
20230717,090400,37144196,417,422,423,406,36497
|
|
20230717,090300,22030420,423,426,427,423,27187
|
|
20230717,090200,10495814,430,427,430,426,1053
|
|
20230717,090100,10044727,430,430,430,430,7758
|
|
20230717,090000,6708787,430,429,430,429,15438
|