623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192000,690042667,840,840,840,840,6421
|
|
20230714,191900,690042667,840,840,840,840,0
|
|
20230714,191800,690042667,840,840,840,840,0
|
|
20230714,191700,690042667,840,840,840,840,0
|
|
20230714,191600,690042667,840,840,840,840,0
|
|
20230714,191500,690042667,840,840,840,840,0
|
|
20230714,191400,690042667,840,840,840,840,0
|
|
20230714,191300,690042667,840,840,840,840,0
|
|
20230714,191200,690042667,840,840,840,840,0
|
|
20230714,191100,690042667,840,840,840,840,0
|
|
20230714,191000,690042667,840,840,840,840,0
|
|
20230714,190900,690042667,840,840,840,840,0
|
|
20230714,190800,690042667,840,840,840,840,0
|
|
20230714,190700,690042667,840,840,840,840,0
|
|
20230714,190600,690042667,840,840,840,840,0
|
|
20230714,190500,690042667,840,840,840,840,0
|
|
20230714,190400,690042667,840,840,840,840,0
|
|
20230714,190300,690042667,840,840,840,840,0
|
|
20230714,190200,690042667,840,840,840,840,0
|
|
20230714,190100,690042667,840,840,840,840,0
|
|
20230714,190000,690042667,840,840,840,840,0
|
|
20230714,185900,690042667,840,840,840,840,0
|
|
20230714,185800,690042667,840,840,840,840,0
|
|
20230714,185700,690042667,840,840,840,840,0
|
|
20230714,185600,690042667,840,840,840,840,0
|
|
20230714,185500,690042667,840,840,840,840,0
|
|
20230714,185400,690042667,840,840,840,840,0
|
|
20230714,185300,690042667,840,840,840,840,0
|
|
20230714,185200,690042667,840,840,840,840,0
|
|
20230714,185100,690042667,840,840,840,840,0
|
|
20230714,185000,690042667,840,840,840,840,6421
|
|
20230714,184900,690042667,840,840,840,840,0
|
|
20230714,184800,690042667,840,840,840,840,0
|
|
20230714,184700,690042667,840,840,840,840,0
|
|
20230714,184600,690042667,840,840,840,840,0
|
|
20230714,184500,690042667,840,840,840,840,0
|
|
20230714,184400,690042667,840,840,840,840,0
|
|
20230714,184300,690042667,840,840,840,840,0
|
|
20230714,184200,690042667,840,840,840,840,0
|
|
20230714,184100,690042667,840,840,840,840,0
|
|
20230714,184000,690042667,840,840,840,840,0
|
|
20230714,183900,690042667,840,840,840,840,0
|
|
20230714,183800,690042667,840,840,840,840,0
|
|
20230714,183700,690042667,840,840,840,840,0
|
|
20230714,183600,690042667,840,840,840,840,0
|
|
20230714,183500,690042667,840,840,840,840,0
|
|
20230714,183400,690042667,840,840,840,840,0
|
|
20230714,183300,690042667,840,840,840,840,0
|
|
20230714,183200,690042667,840,840,840,840,0
|
|
20230714,183100,690042667,840,840,840,840,0
|
|
20230714,183000,690042667,840,840,840,840,0
|
|
20230714,182900,690042667,840,840,840,840,0
|
|
20230714,182800,690042667,840,840,840,840,0
|
|
20230714,182700,690042667,840,840,840,840,0
|
|
20230714,182600,690042667,840,840,840,840,0
|
|
20230714,182500,690042667,840,840,840,840,0
|
|
20230714,182400,690042667,840,840,840,840,0
|
|
20230714,182300,690042667,840,840,840,840,0
|
|
20230714,182200,690042667,840,840,840,840,0
|
|
20230714,182100,690042667,840,840,840,840,0
|
|
20230714,182000,690042667,840,840,840,840,6421
|
|
20230714,181900,690042667,840,840,840,840,0
|
|
20230714,181800,690042667,840,840,840,840,0
|
|
20230714,181700,690042667,840,840,840,840,0
|
|
20230714,181600,690042667,840,840,840,840,0
|
|
20230714,181500,690042667,840,840,840,840,0
|
|
20230714,181400,690042667,840,840,840,840,0
|
|
20230714,181300,690042667,840,840,840,840,0
|
|
20230714,181200,690042667,840,840,840,840,0
|
|
20230714,181100,690042667,840,840,840,840,0
|
|
20230714,181000,690042667,840,840,840,840,0
|
|
20230714,180900,690042667,840,840,840,840,0
|
|
20230714,180800,690042667,840,840,840,840,0
|
|
20230714,180700,690042667,840,840,840,840,0
|
|
20230714,180600,690042667,840,840,840,840,0
|
|
20230714,180500,690042667,840,840,840,840,0
|
|
20230714,180400,690042667,840,840,840,840,0
|
|
20230714,180300,690042667,840,840,840,840,0
|
|
20230714,180200,690042667,840,840,840,840,0
|
|
20230714,180100,690042667,840,840,840,840,0
|
|
20230714,180000,690042667,840,840,840,840,0
|
|
20230714,175900,690042667,840,840,840,840,0
|
|
20230714,175800,690042667,840,840,840,840,0
|
|
20230714,175700,690042667,840,840,840,840,0
|
|
20230714,175600,690042667,840,840,840,840,0
|
|
20230714,175500,690042667,840,840,840,840,0
|
|
20230714,175400,690042667,840,840,840,840,0
|
|
20230714,175300,690042667,840,840,840,840,0
|
|
20230714,175200,690042667,840,840,840,840,0
|
|
20230714,175100,690042667,840,840,840,840,0
|
|
20230714,175000,690042667,840,840,840,840,6421
|
|
20230714,174900,690042667,840,840,840,840,0
|
|
20230714,174800,690042667,840,840,840,840,0
|
|
20230714,174700,690042667,840,840,840,840,0
|
|
20230714,174600,690042667,840,840,840,840,0
|
|
20230714,174500,690042667,840,840,840,840,0
|
|
20230714,174400,690042667,840,840,840,840,0
|
|
20230714,174300,690042667,840,840,840,840,0
|
|
20230714,174200,690042667,840,840,840,840,0
|
|
20230714,174100,690042667,840,840,840,840,0
|
|
20230714,174000,690042667,840,840,840,840,0
|
|
20230714,173900,690042667,840,840,840,840,0
|
|
20230714,173800,690042667,840,840,840,840,0
|
|
20230714,173700,690042667,840,840,840,840,0
|
|
20230714,173600,690042667,840,840,840,840,0
|
|
20230714,173500,690042667,840,840,840,840,0
|
|
20230714,173400,690042667,840,840,840,840,0
|
|
20230714,173300,690042667,840,840,840,840,0
|
|
20230714,173200,690042667,840,840,840,840,0
|
|
20230714,173100,690042667,840,840,840,840,0
|
|
20230714,173000,690042667,840,840,840,840,0
|
|
20230714,172900,690042667,840,840,840,840,0
|
|
20230714,172800,690042667,840,840,840,840,0
|
|
20230714,172700,690042667,840,840,840,840,0
|
|
20230714,172600,690042667,840,840,840,840,0
|
|
20230714,172500,690042667,840,840,840,840,0
|
|
20230714,172400,690042667,840,840,840,840,0
|
|
20230714,172300,690042667,840,840,840,840,0
|
|
20230714,172200,690042667,840,840,840,840,0
|
|
20230714,172100,690042667,840,840,840,840,0
|
|
20230714,172000,690042667,840,840,840,840,6421
|
|
20230714,171900,690042667,840,840,840,840,0
|
|
20230714,171800,690042667,840,840,840,840,0
|
|
20230714,171700,690042667,840,840,840,840,0
|
|
20230714,171600,690042667,840,840,840,840,0
|
|
20230714,171500,690042667,840,840,840,840,0
|
|
20230714,171400,690042667,840,840,840,840,0
|
|
20230714,171300,690042667,840,840,840,840,0
|
|
20230714,171200,690042667,840,840,840,840,0
|
|
20230714,171100,690042667,840,840,840,840,0
|
|
20230714,171000,690042667,840,840,840,840,0
|
|
20230714,170900,690042667,840,840,840,840,0
|
|
20230714,170800,690042667,840,840,840,840,0
|
|
20230714,170700,690042667,840,840,840,840,0
|
|
20230714,170600,690042667,840,840,840,840,0
|
|
20230714,170500,690042667,840,840,840,840,0
|
|
20230714,170400,690042667,840,840,840,840,0
|
|
20230714,170300,690042667,840,840,840,840,0
|
|
20230714,170200,690042667,840,840,840,840,0
|
|
20230714,170100,690042667,840,840,840,840,0
|
|
20230714,170000,690042667,840,840,840,840,0
|
|
20230714,165900,690042667,840,840,840,840,0
|
|
20230714,165800,690042667,840,840,840,840,0
|
|
20230714,165700,690042667,840,840,840,840,0
|
|
20230714,165600,690042667,840,840,840,840,0
|
|
20230714,165500,690042667,840,840,840,840,0
|
|
20230714,165400,690042667,840,840,840,840,0
|
|
20230714,165300,690042667,840,840,840,840,0
|
|
20230714,165200,690042667,840,840,840,840,0
|
|
20230714,165100,690042667,840,840,840,840,0
|
|
20230714,165000,690042667,840,840,840,840,6421
|
|
20230714,164900,690042667,840,840,840,840,0
|
|
20230714,164800,690042667,840,840,840,840,0
|
|
20230714,164700,690042667,840,840,840,840,0
|
|
20230714,164600,690042667,840,840,840,840,0
|
|
20230714,164500,690042667,840,840,840,840,0
|
|
20230714,164400,690042667,840,840,840,840,0
|
|
20230714,164300,690042667,840,840,840,840,0
|
|
20230714,164200,690042667,840,840,840,840,0
|
|
20230714,164100,690042667,840,840,840,840,0
|
|
20230714,164000,690042667,840,840,840,840,0
|
|
20230714,163900,690042667,840,840,840,840,0
|
|
20230714,163800,690042667,840,840,840,840,0
|
|
20230714,163700,690042667,840,840,840,840,0
|
|
20230714,163600,690042667,840,840,840,840,0
|
|
20230714,163500,690042667,840,840,840,840,0
|
|
20230714,163400,690042667,840,840,840,840,0
|
|
20230714,163300,690042667,840,840,840,840,0
|
|
20230714,163200,690042667,840,840,840,840,0
|
|
20230714,163100,690042667,840,840,840,840,0
|
|
20230714,163000,690042667,840,840,840,840,0
|
|
20230714,162900,690042667,840,840,840,840,0
|
|
20230714,162800,690042667,840,840,840,840,0
|
|
20230714,162700,690042667,840,840,840,840,0
|
|
20230714,162600,690042667,840,840,840,840,0
|
|
20230714,162500,690042667,840,840,840,840,0
|
|
20230714,162400,690042667,840,840,840,840,0
|
|
20230714,162300,690042667,840,840,840,840,0
|
|
20230714,162200,690042667,840,840,840,840,0
|
|
20230714,162100,690042667,840,840,840,840,0
|
|
20230714,162000,690042667,840,840,840,840,6421
|
|
20230714,161900,690042667,840,840,840,840,0
|
|
20230714,161800,690042667,840,840,840,840,0
|
|
20230714,161700,690042667,840,840,840,840,0
|
|
20230714,161600,690042667,840,840,840,840,0
|
|
20230714,161500,690042667,840,840,840,840,0
|
|
20230714,161400,690042667,840,840,840,840,0
|
|
20230714,161300,690042667,840,840,840,840,0
|
|
20230714,161200,690042667,840,840,840,840,0
|
|
20230714,161100,690042667,840,840,840,840,0
|
|
20230714,161000,690042667,840,840,840,840,0
|
|
20230714,160900,690042667,840,840,840,840,0
|
|
20230714,160800,690042667,840,840,840,840,0
|
|
20230714,160700,690042667,840,840,840,840,0
|
|
20230714,160600,690042667,840,840,840,840,0
|
|
20230714,160500,690042667,840,840,840,840,0
|
|
20230714,160400,690042667,840,840,840,840,0
|
|
20230714,160300,690042667,840,840,840,840,0
|
|
20230714,160200,690042667,840,840,840,840,0
|
|
20230714,160100,690042667,840,840,840,840,0
|
|
20230714,160000,690042667,840,840,840,840,0
|
|
20230714,155900,690042667,840,840,840,840,0
|
|
20230714,155800,690042667,840,840,840,840,0
|
|
20230714,155700,690042667,840,840,840,840,0
|
|
20230714,155600,690042667,840,840,840,840,0
|
|
20230714,155500,690042667,840,840,840,840,0
|
|
20230714,155400,690042667,840,840,840,840,0
|
|
20230714,155300,690042667,840,840,840,840,0
|
|
20230714,155200,690042667,840,840,840,840,0
|
|
20230714,155100,690042667,840,840,840,840,0
|
|
20230714,155000,690042667,840,840,840,840,6421
|
|
20230714,154900,690042667,840,840,840,840,0
|
|
20230714,154800,690042667,840,840,840,840,0
|
|
20230714,154700,690042667,840,840,840,840,0
|
|
20230714,154600,690042667,840,840,840,840,0
|
|
20230714,154500,690042667,840,840,840,840,0
|
|
20230714,154400,690042667,840,840,840,840,0
|
|
20230714,154300,690042667,840,840,840,840,0
|
|
20230714,154200,690042667,840,840,840,840,0
|
|
20230714,154100,690042667,840,840,840,840,0
|
|
20230714,154000,690042667,840,840,840,840,0
|
|
20230714,153900,690042667,840,840,840,840,0
|
|
20230714,153800,690042667,840,840,840,840,0
|
|
20230714,153700,690042667,840,840,840,840,0
|
|
20230714,153600,690042667,840,840,840,840,0
|
|
20230714,153500,690042667,840,840,840,840,0
|
|
20230714,153400,690042667,840,840,840,840,0
|
|
20230714,153300,690042667,840,840,840,840,0
|
|
20230714,153200,690042667,840,840,840,840,0
|
|
20230714,153100,690042667,840,840,840,840,0
|
|
20230714,153000,690042667,840,840,840,840,6421
|
|
20230714,152900,684649027,834,834,834,834,0
|
|
20230714,152800,684649027,834,834,834,834,0
|
|
20230714,152700,684649027,834,834,834,834,0
|
|
20230714,152600,684649027,834,834,834,834,0
|
|
20230714,152500,684649027,834,834,834,834,0
|
|
20230714,152400,684649027,834,834,834,834,0
|
|
20230714,152300,684649027,834,834,834,834,0
|
|
20230714,152200,684649027,834,834,834,834,0
|
|
20230714,152100,684649027,834,834,834,834,0
|
|
20230714,152000,684649027,834,834,834,834,0
|
|
20230714,151900,684649027,834,838,838,834,53
|
|
20230714,151800,684604805,839,839,839,839,0
|
|
20230714,151700,684604805,839,839,839,839,0
|
|
20230714,151600,684604805,839,839,839,839,577
|
|
20230714,151500,684120702,839,834,839,834,419
|
|
20230714,151400,683770956,839,839,839,839,0
|
|
20230714,151300,683770956,839,839,839,839,0
|
|
20230714,151200,683770956,839,839,839,839,0
|
|
20230714,151100,683770956,839,838,839,838,573
|
|
20230714,151000,683290755,839,839,839,839,0
|
|
20230714,150900,683290755,839,839,839,839,0
|
|
20230714,150800,683290755,839,839,839,839,0
|
|
20230714,150700,683290755,839,836,839,836,105
|
|
20230714,150600,683202864,839,839,839,839,5
|
|
20230714,150500,683198669,839,832,839,832,444
|
|
20230714,150400,682829105,833,833,833,833,261
|
|
20230714,150300,682611692,833,833,833,833,109
|
|
20230714,150200,682520895,833,833,833,833,1110
|
|
20230714,150100,681596265,832,832,832,832,61
|
|
20230714,150000,681545513,833,833,838,826,21627
|
|
20230714,145900,663616843,832,832,832,829,20004
|
|
20230714,145800,647005360,831,839,839,831,20247
|
|
20230714,145700,630138399,840,840,840,840,0
|
|
20230714,145600,630138399,840,840,840,840,1
|
|
20230714,145500,630137559,838,838,838,838,1
|
|
20230714,145400,630136721,838,838,838,838,0
|
|
20230714,145300,630136721,838,838,838,838,36
|
|
20230714,145200,630106553,838,838,838,838,67
|
|
20230714,145100,630050407,838,839,839,838,932
|
|
20230714,145000,629268492,839,838,839,838,2
|
|
20230714,144900,629266815,837,837,837,837,0
|
|
20230714,144800,629266815,837,837,837,837,0
|
|
20230714,144700,629266815,837,837,837,837,0
|
|
20230714,144600,629266815,837,837,837,837,0
|
|
20230714,144500,629266815,837,840,840,837,22
|
|
20230714,144400,629248365,840,839,840,839,259
|
|
20230714,144300,629030815,840,839,840,839,278
|
|
20230714,144200,628797572,839,839,839,839,5
|
|
20230714,144100,628793377,839,839,839,839,1601
|
|
20230714,144000,627450138,839,839,839,839,8
|
|
20230714,143900,627443426,840,840,840,839,11
|
|
20230714,143800,627434194,840,840,840,839,212
|
|
20230714,143700,627256321,839,839,839,839,0
|
|
20230714,143600,627256321,839,839,839,839,0
|
|
20230714,143500,627256321,839,839,839,839,8
|
|
20230714,143400,627249609,839,839,839,839,239
|
|
20230714,143300,627049088,840,840,840,840,0
|
|
20230714,143200,627049088,840,840,840,840,50
|
|
20230714,143100,627007088,840,839,840,839,42
|
|
20230714,143000,626971812,839,839,839,839,1
|
|
20230714,142900,626970973,837,839,840,837,237
|
|
20230714,142800,626772578,837,837,837,837,0
|
|
20230714,142700,626772578,837,837,837,837,3
|
|
20230714,142600,626770067,837,837,837,837,0
|
|
20230714,142500,626770067,837,837,837,837,0
|
|
20230714,142400,626770067,837,837,837,837,50
|
|
20230714,142300,626728217,838,838,838,838,0
|
|
20230714,142200,626728217,838,838,838,838,10
|
|
20230714,142100,626719837,839,838,839,838,1469
|
|
20230714,142000,625488814,840,840,840,840,20
|
|
20230714,141900,625472014,840,840,840,840,0
|
|
20230714,141800,625472014,840,840,840,840,0
|
|
20230714,141700,625472014,840,840,840,840,1
|
|
20230714,141600,625471174,840,840,840,840,0
|
|
20230714,141500,625471174,840,840,840,840,0
|
|
20230714,141400,625471174,840,840,840,840,2003
|
|
20230714,141300,623788654,840,839,840,837,5296
|
|
20230714,141200,619341678,840,840,840,839,4463
|
|
20230714,141100,615592906,844,844,844,844,1
|
|
20230714,141000,615592062,840,843,843,840,10500
|
|
20230714,140900,606767552,843,843,843,843,148
|
|
20230714,140800,606642788,844,844,844,844,0
|
|
20230714,140700,606642788,844,841,844,841,3
|
|
20230714,140600,606640260,840,840,840,838,6279
|
|
20230714,140500,601367713,840,841,841,840,15000
|
|
20230714,140400,588767659,842,842,842,842,571
|
|
20230714,140300,588286877,842,843,844,842,3037
|
|
20230714,140200,585724049,843,843,843,843,20
|
|
20230714,140100,585707189,844,840,844,840,5010
|
|
20230714,140000,581498749,840,840,840,840,1191
|
|
20230714,135900,580498309,840,839,840,839,140
|
|
20230714,135800,580380819,840,840,840,840,780
|
|
20230714,135700,579725619,840,841,841,840,10000
|
|
20230714,135600,571325464,842,842,842,842,0
|
|
20230714,135500,571325464,842,842,842,842,0
|
|
20230714,135400,571325464,842,842,842,842,0
|
|
20230714,135300,571325464,842,842,842,842,0
|
|
20230714,135200,571325464,842,843,843,842,594
|
|
20230714,135100,570825019,845,845,845,845,0
|
|
20230714,135000,570825019,845,845,845,845,0
|
|
20230714,134900,570825019,845,845,845,845,0
|
|
20230714,134800,570825019,845,845,845,845,0
|
|
20230714,134700,570825019,845,845,845,845,0
|
|
20230714,134600,570825019,845,842,845,842,852
|
|
20230714,134500,570106714,842,842,842,842,0
|
|
20230714,134400,570106714,842,842,842,842,0
|
|
20230714,134300,570106714,842,842,842,842,5
|
|
20230714,134200,570102504,842,842,842,842,0
|
|
20230714,134100,570102504,842,842,842,842,50
|
|
20230714,134000,570060404,842,842,842,842,187
|
|
20230714,133900,569902950,844,844,844,844,0
|
|
20230714,133800,569902950,844,844,844,844,0
|
|
20230714,133700,569902950,844,844,844,844,0
|
|
20230714,133600,569902950,844,844,844,844,0
|
|
20230714,133500,569902950,844,844,844,844,0
|
|
20230714,133400,569902950,844,844,844,844,0
|
|
20230714,133300,569902950,844,844,844,844,14
|
|
20230714,133200,569891134,844,844,844,844,0
|
|
20230714,133100,569891134,844,844,844,844,0
|
|
20230714,133000,569891134,844,844,844,844,100
|
|
20230714,132900,569806734,844,844,844,844,0
|
|
20230714,132800,569806734,844,844,844,844,0
|
|
20230714,132700,569806734,844,844,844,844,1
|
|
20230714,132600,569805890,845,845,845,845,0
|
|
20230714,132500,569805890,845,845,845,845,0
|
|
20230714,132400,569805890,845,845,845,845,60
|
|
20230714,132300,569755190,845,845,845,845,0
|
|
20230714,132200,569755190,845,845,845,845,0
|
|
20230714,132100,569755190,845,845,845,845,0
|
|
20230714,132000,569755190,845,845,845,845,0
|
|
20230714,131900,569755190,845,845,845,845,1
|
|
20230714,131800,569754345,843,843,843,843,236
|
|
20230714,131700,569555397,844,839,844,838,3101
|
|
20230714,131600,566955628,840,840,840,840,3000
|
|
20230714,131500,564435628,845,845,845,845,0
|
|
20230714,131400,564435628,845,840,845,840,11
|
|
20230714,131300,564426383,845,845,845,845,1
|
|
20230714,131200,564425538,845,845,845,845,0
|
|
20230714,131100,564425538,845,840,845,840,2252
|
|
20230714,131000,562533808,840,841,841,840,1732
|
|
20230714,130900,561078655,845,845,845,845,0
|
|
20230714,130800,561078655,845,845,845,845,50
|
|
20230714,130700,561036405,845,845,845,845,0
|
|
20230714,130600,561036405,845,845,845,845,0
|
|
20230714,130500,561036405,845,845,845,845,0
|
|
20230714,130400,561036405,845,845,845,845,2000
|
|
20230714,130300,559346405,845,845,845,845,10
|
|
20230714,130200,559337955,845,845,845,845,0
|
|
20230714,130100,559337955,845,845,845,845,0
|
|
20230714,130000,559337955,845,845,845,845,0
|
|
20230714,125900,559337955,845,841,845,841,11
|
|
20230714,125800,559328664,846,846,846,846,0
|
|
20230714,125700,559328664,846,846,846,846,0
|
|
20230714,125600,559328664,846,846,846,846,0
|
|
20230714,125500,559328664,846,846,846,846,27
|
|
20230714,125400,559305822,845,845,845,845,0
|
|
20230714,125300,559305822,845,845,846,845,241
|
|
20230714,125200,559102137,846,846,846,846,0
|
|
20230714,125100,559102137,846,843,846,840,10050
|
|
20230714,125000,550656433,846,846,846,846,0
|
|
20230714,124900,550656433,846,846,846,846,48
|
|
20230714,124800,550615825,846,846,846,846,0
|
|
20230714,124700,550615825,846,846,846,846,1900
|
|
20230714,124600,549008425,847,847,847,847,0
|
|
20230714,124500,549008425,847,847,847,847,0
|
|
20230714,124400,549008425,847,847,847,847,10
|
|
20230714,124300,548999955,847,847,847,847,0
|
|
20230714,124200,548999955,847,847,847,847,0
|
|
20230714,124100,548999955,847,847,847,847,0
|
|
20230714,124000,548999955,847,847,847,847,0
|
|
20230714,123900,548999955,847,847,847,847,1
|
|
20230714,123800,548999108,847,847,847,847,600
|
|
20230714,123700,548490908,847,847,847,847,5
|
|
20230714,123600,548486673,847,847,847,847,0
|
|
20230714,123500,548486673,847,847,847,847,0
|
|
20230714,123400,548486673,847,847,847,847,64
|
|
20230714,123300,548432465,846,846,846,846,5500
|
|
20230714,123200,543779465,846,846,846,846,5
|
|
20230714,123100,543775235,846,846,846,846,0
|
|
20230714,123000,543775235,846,846,846,846,0
|
|
20230714,122900,543775235,846,846,846,846,0
|
|
20230714,122800,543775235,846,846,846,846,1
|
|
20230714,122700,543774389,846,846,846,846,0
|
|
20230714,122600,543774389,846,846,846,846,0
|
|
20230714,122500,543774389,846,846,846,846,0
|
|
20230714,122400,543774389,846,846,846,846,0
|
|
20230714,122300,543774389,846,846,846,846,0
|
|
20230714,122200,543774389,846,846,846,846,0
|
|
20230714,122100,543774389,846,846,846,846,1
|
|
20230714,122000,543773543,840,840,840,840,0
|
|
20230714,121900,543773543,840,840,840,840,2607
|
|
20230714,121800,541583663,840,843,843,840,11845
|
|
20230714,121700,531627088,849,847,849,847,4550
|
|
20230714,121600,527764234,849,849,849,849,0
|
|
20230714,121500,527764234,849,849,849,849,0
|
|
20230714,121400,527764234,849,849,849,849,107
|
|
20230714,121300,527673391,850,845,850,845,6300
|
|
20230714,121200,522326515,845,845,845,845,3
|
|
20230714,121100,522323980,840,840,840,840,0
|
|
20230714,121000,522323980,840,840,840,840,0
|
|
20230714,120900,522323980,840,840,840,840,0
|
|
20230714,120800,522323980,840,840,840,840,2065
|
|
20230714,120700,520589380,841,841,841,841,1000
|
|
20230714,120600,519748380,840,846,846,840,15000
|
|
20230714,120500,507139202,846,846,846,846,100
|
|
20230714,120400,507054602,847,848,848,847,201
|
|
20230714,120300,506884354,850,849,850,849,42
|
|
20230714,120200,506848677,850,848,850,848,7857
|
|
20230714,120100,500172377,848,848,848,848,100
|
|
20230714,120000,500087577,849,846,849,846,156
|
|
20230714,115900,499955598,846,845,846,845,25
|
|
20230714,115800,499934472,845,845,845,845,0
|
|
20230714,115700,499934472,845,845,845,845,118
|
|
20230714,115600,499834762,846,848,849,846,1778
|
|
20230714,115500,498326488,848,848,848,848,234
|
|
20230714,115400,498128056,849,846,849,846,1261
|
|
20230714,115300,497058083,849,849,849,849,0
|
|
20230714,115200,497058083,849,847,849,845,993
|
|
20230714,115100,496215761,847,842,848,842,2170
|
|
20230714,115000,494380848,845,845,845,845,188
|
|
20230714,114900,494221988,839,840,845,839,10568
|
|
20230714,114800,485351445,845,845,845,845,0
|
|
20230714,114700,485351445,845,845,845,845,31
|
|
20230714,114600,485325250,845,839,845,839,3
|
|
20230714,114500,485322721,845,840,845,840,11013
|
|
20230714,114400,476071751,845,840,845,840,10018
|
|
20230714,114300,467656541,846,841,846,840,1014
|
|
20230714,114200,466804394,848,849,849,840,10110
|
|
20230714,114100,458309361,849,847,849,844,3045
|
|
20230714,114000,455736032,848,856,856,848,1313
|
|
20230714,113900,454620295,856,853,856,850,15013
|
|
20230714,113800,441858110,857,852,857,852,134
|
|
20230714,113700,441743452,857,852,859,850,1773
|
|
20230714,113600,440226023,850,856,856,850,20000
|
|
20230714,113500,423214799,857,857,857,857,100
|
|
20230714,113400,423129099,857,855,857,854,3001
|
|
20230714,113300,420566199,855,856,856,854,2146
|
|
20230714,113200,418732439,855,855,855,855,0
|
|
20230714,113100,418732439,855,856,856,855,1100
|
|
20230714,113000,417791839,856,857,857,856,991
|
|
20230714,112900,416943043,859,859,859,859,0
|
|
20230714,112800,416943043,859,859,860,859,600
|
|
20230714,112700,416427401,860,860,860,860,609
|
|
20230714,112600,415903661,860,860,860,860,1927
|
|
20230714,112500,414246441,866,860,866,860,13475
|
|
20230714,112400,402628240,861,861,861,861,15
|
|
20230714,112300,402615325,861,859,861,859,9581
|
|
20230714,112200,394377533,860,860,860,860,10
|
|
20230714,112100,394368933,859,859,859,858,2135
|
|
20230714,112000,392535096,859,855,859,855,235
|
|
20230714,111900,392334159,859,858,859,855,11940
|
|
20230714,111800,382095734,858,858,858,858,30
|
|
20230714,111700,382069994,859,861,861,844,14490
|
|
20230714,111600,369723422,861,866,866,861,2270
|
|
20230714,111500,367767718,864,863,864,862,514
|
|
20230714,111400,367324124,864,868,868,863,592
|
|
20230714,111300,366810637,868,872,875,863,9913
|
|
20230714,111200,358219392,873,876,876,873,3890
|
|
20230714,111100,354816370,876,877,879,872,18025
|
|
20230714,111000,339052347,879,869,879,869,16530
|
|
20230714,110900,324601848,869,864,870,859,22945
|
|
20230714,110800,304694426,863,860,863,859,11717
|
|
20230714,110700,294604474,859,855,859,855,5723
|
|
20230714,110600,289699552,854,852,854,851,1195
|
|
20230714,110500,288681105,853,854,855,853,657
|
|
20230714,110400,288119593,854,852,854,852,1124
|
|
20230714,110300,287160725,852,852,855,849,2307
|
|
20230714,110200,285194152,847,852,852,847,2967
|
|
20230714,110100,282666951,851,855,855,851,1076
|
|
20230714,110000,281748883,855,853,856,851,6146
|
|
20230714,105900,276495285,853,852,853,851,2186
|
|
20230714,105800,274632854,837,858,858,837,3425
|
|
20230714,105700,271735671,857,858,858,857,1893
|
|
20230714,105600,270112270,869,835,881,835,24673
|
|
20230714,105500,249067260,835,830,835,830,10100
|
|
20230714,105400,240644716,830,830,830,830,1
|
|
20230714,105300,240643886,825,829,829,825,481
|
|
20230714,105200,240246666,830,830,830,830,101
|
|
20230714,105100,240162836,830,830,830,830,101
|
|
20230714,105000,240079006,827,827,827,827,2310
|
|
20230714,104900,238168636,827,830,830,827,1501
|
|
20230714,104800,236927306,826,826,826,826,44
|
|
20230714,104700,236890962,831,830,831,830,10
|
|
20230714,104600,236882653,831,830,831,830,677
|
|
20230714,104500,236320566,830,830,830,830,101
|
|
20230714,104400,236236736,830,827,830,827,2690
|
|
20230714,104300,234006626,827,827,827,827,300
|
|
20230714,104200,233758526,828,828,828,828,1
|
|
20230714,104100,233757698,827,827,827,827,0
|
|
20230714,104000,233757698,827,827,827,827,531
|
|
20230714,103900,233318561,827,827,827,827,2
|
|
20230714,103800,233316907,827,827,827,827,1
|
|
20230714,103700,233316080,826,827,827,826,2894
|
|
20230714,103600,230925586,827,827,827,827,700
|
|
20230714,103500,230346686,826,826,826,826,203
|
|
20230714,103400,230179008,826,825,826,825,121
|
|
20230714,103300,230079162,826,825,826,825,101
|
|
20230714,103200,229995737,828,828,828,828,2479
|
|
20230714,103100,227943125,828,826,828,826,1952
|
|
20230714,103000,226328541,823,826,826,823,312
|
|
20230714,102900,226071165,826,823,826,822,8896
|
|
20230714,102800,218741147,825,824,825,824,2265
|
|
20230714,102700,216872524,823,819,823,819,8657
|
|
20230714,102600,209777403,818,818,818,818,1834
|
|
20230714,102500,208277191,818,818,818,818,21
|
|
20230714,102400,208260013,816,816,816,816,618
|
|
20230714,102300,207755725,816,817,817,816,70
|
|
20230714,102200,207698545,816,816,816,816,1
|
|
20230714,102100,207697729,818,818,818,818,0
|
|
20230714,102000,207697729,818,818,818,818,0
|
|
20230714,101900,207697729,818,818,818,818,0
|
|
20230714,101800,207697729,818,819,819,818,30
|
|
20230714,101700,207673179,819,819,819,819,0
|
|
20230714,101600,207673179,819,815,819,815,4126
|
|
20230714,101500,204302839,816,816,816,816,867
|
|
20230714,101400,203595367,814,813,814,813,5414
|
|
20230714,101300,199193635,813,813,813,813,0
|
|
20230714,101200,199193635,813,813,813,813,145
|
|
20230714,101100,199075750,814,814,814,813,1357
|
|
20230714,101000,197971159,815,815,815,815,0
|
|
20230714,100900,197971159,815,815,815,815,11
|
|
20230714,100800,197962194,815,815,815,815,1000
|
|
20230714,100700,197147194,815,816,816,815,2108
|
|
20230714,100600,195429056,816,816,816,816,0
|
|
20230714,100500,195429056,816,816,816,816,1
|
|
20230714,100400,195428240,817,817,817,817,1
|
|
20230714,100300,195427423,815,815,815,815,1
|
|
20230714,100200,195426608,817,817,817,817,0
|
|
20230714,100100,195426608,817,815,817,815,2
|
|
20230714,100000,195424976,815,815,815,815,919
|
|
20230714,095900,194675991,815,817,817,815,3352
|
|
20230714,095800,191943929,815,815,815,815,269
|
|
20230714,095700,191724694,815,815,815,815,3261
|
|
20230714,095600,189066979,817,817,817,817,22
|
|
20230714,095500,189049005,819,819,819,819,45
|
|
20230714,095400,189012150,819,817,819,817,570
|
|
20230714,095300,188545912,809,818,818,809,6598
|
|
20230714,095200,183186033,818,818,818,818,1
|
|
20230714,095100,183185215,819,820,820,819,80
|
|
20230714,095000,183119616,820,820,820,820,1000
|
|
20230714,094900,182299616,820,820,820,820,1001
|
|
20230714,094800,181478796,823,823,823,823,0
|
|
20230714,094700,181478796,823,818,823,810,15256
|
|
20230714,094600,169062524,817,808,817,808,30053
|
|
20230714,094500,144606714,807,808,808,807,4100
|
|
20230714,094400,141296952,807,811,811,807,13501
|
|
20230714,094300,130397592,809,811,811,809,13436
|
|
20230714,094200,119516386,811,810,812,810,2434
|
|
20230714,094100,117544139,810,812,812,810,8236
|
|
20230714,094000,110862764,812,812,812,812,100
|
|
20230714,093900,110781564,814,814,814,814,0
|
|
20230714,093800,110781564,814,813,814,812,5740
|
|
20230714,093700,106115374,814,815,815,814,2517
|
|
20230714,093600,104066125,814,814,815,814,3193
|
|
20230714,093500,101467018,815,816,816,813,5358
|
|
20230714,093400,97105549,817,815,817,814,103
|
|
20230714,093300,97021537,814,814,815,814,1627
|
|
20230714,093200,95697158,814,815,816,814,2816
|
|
20230714,093100,93403864,818,815,818,815,105
|
|
20230714,093000,93318184,821,821,821,821,2
|
|
20230714,092900,93316542,821,815,821,815,202
|
|
20230714,092800,93151900,814,819,819,814,1612
|
|
20230714,092700,91838356,819,819,819,819,1
|
|
20230714,092600,91837537,819,823,823,819,613
|
|
20230714,092500,91335486,818,812,818,812,2085
|
|
20230714,092400,89636379,811,816,816,811,21885
|
|
20230714,092300,71835798,815,815,815,815,1231
|
|
20230714,092200,70832533,815,824,825,815,31170
|
|
20230714,092100,45334511,825,827,827,825,597
|
|
20230714,092000,44841840,830,830,830,830,13
|
|
20230714,091900,44831050,828,827,830,827,1003
|
|
20230714,091800,44001563,826,824,826,824,5343
|
|
20230714,091700,39592115,825,825,825,820,291
|
|
20230714,091600,39353335,826,824,826,824,1241
|
|
20230714,091500,38328997,821,821,821,821,3143
|
|
20230714,091400,35748594,821,820,822,820,2102
|
|
20230714,091300,34023852,815,821,821,815,10148
|
|
20230714,091200,25724799,825,820,825,820,3025
|
|
20230714,091100,23244174,820,821,822,820,7662
|
|
20230714,091000,16955089,821,830,830,820,5467
|
|
20230714,090900,12453974,831,830,831,829,2223
|
|
20230714,090800,10608368,830,838,838,830,1192
|
|
20230714,090700,9617554,838,832,838,832,24
|
|
20230714,090600,9597448,832,836,836,832,323
|
|
20230714,090500,9328424,839,839,839,836,2020
|
|
20230714,090400,7639644,839,839,839,836,2071
|
|
20230714,090300,5902078,831,835,835,831,500
|
|
20230714,090200,5485869,840,842,842,835,5940
|
|
20230714,090100,503887,841,839,841,839,223
|
|
20230714,090000,316765,839,838,839,838,378
|