598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185500,460111310,428,428,428,428,16236
|
|
20230704,185400,460111310,428,428,428,428,0
|
|
20230704,185300,460111310,428,428,428,428,0
|
|
20230704,185200,460111310,428,428,428,428,0
|
|
20230704,185100,460111310,428,428,428,428,0
|
|
20230704,185000,460111310,428,428,428,428,0
|
|
20230704,184900,460111310,428,428,428,428,0
|
|
20230704,184800,460111310,428,428,428,428,0
|
|
20230704,184700,460111310,428,428,428,428,0
|
|
20230704,184600,460111310,428,428,428,428,0
|
|
20230704,184500,460111310,428,428,428,428,0
|
|
20230704,184400,460111310,428,428,428,428,0
|
|
20230704,184300,460111310,428,428,428,428,0
|
|
20230704,184200,460111310,428,428,428,428,0
|
|
20230704,184100,460111310,428,428,428,428,0
|
|
20230704,184000,460111310,428,428,428,428,0
|
|
20230704,183900,460111310,428,428,428,428,0
|
|
20230704,183800,460111310,428,428,428,428,0
|
|
20230704,183700,460111310,428,428,428,428,0
|
|
20230704,183600,460111310,428,428,428,428,0
|
|
20230704,183500,460111310,428,428,428,428,0
|
|
20230704,183400,460111310,428,428,428,428,0
|
|
20230704,183300,460111310,428,428,428,428,0
|
|
20230704,183200,460111310,428,428,428,428,0
|
|
20230704,183100,460111310,428,428,428,428,0
|
|
20230704,183000,460111310,428,428,428,428,0
|
|
20230704,182900,460111310,428,428,428,428,0
|
|
20230704,182800,460111310,428,428,428,428,0
|
|
20230704,182700,460111310,428,428,428,428,0
|
|
20230704,182600,460111310,428,428,428,428,0
|
|
20230704,182500,460111310,428,428,428,428,16236
|
|
20230704,182400,460111310,428,428,428,428,0
|
|
20230704,182300,460111310,428,428,428,428,0
|
|
20230704,182200,460111310,428,428,428,428,0
|
|
20230704,182100,460111310,428,428,428,428,0
|
|
20230704,182000,460111310,428,428,428,428,0
|
|
20230704,181900,460111310,428,428,428,428,0
|
|
20230704,181800,460111310,428,428,428,428,0
|
|
20230704,181700,460111310,428,428,428,428,0
|
|
20230704,181600,460111310,428,428,428,428,0
|
|
20230704,181500,460111310,428,428,428,428,0
|
|
20230704,181400,460111310,428,428,428,428,0
|
|
20230704,181300,460111310,428,428,428,428,0
|
|
20230704,181200,460111310,428,428,428,428,0
|
|
20230704,181100,460111310,428,428,428,428,0
|
|
20230704,181000,460111310,428,428,428,428,0
|
|
20230704,180900,460111310,428,428,428,428,0
|
|
20230704,180800,460111310,428,428,428,428,0
|
|
20230704,180700,460111310,428,428,428,428,0
|
|
20230704,180600,460111310,428,428,428,428,0
|
|
20230704,180500,460111310,428,428,428,428,0
|
|
20230704,180400,460111310,428,428,428,428,0
|
|
20230704,180300,460111310,428,428,428,428,0
|
|
20230704,180200,460111310,428,428,428,428,0
|
|
20230704,180100,460111310,428,428,428,428,0
|
|
20230704,180000,460111310,428,428,428,428,0
|
|
20230704,175900,460111310,428,428,428,428,0
|
|
20230704,175800,460111310,428,428,428,428,0
|
|
20230704,175700,460111310,428,428,428,428,0
|
|
20230704,175600,460111310,428,428,428,428,0
|
|
20230704,175500,460111310,428,428,428,428,16236
|
|
20230704,175400,460111310,428,428,428,428,0
|
|
20230704,175300,460111310,428,428,428,428,0
|
|
20230704,175200,460111310,428,428,428,428,0
|
|
20230704,175100,460111310,428,428,428,428,0
|
|
20230704,175000,460111310,428,428,428,428,0
|
|
20230704,174900,460111310,428,428,428,428,0
|
|
20230704,174800,460111310,428,428,428,428,0
|
|
20230704,174700,460111310,428,428,428,428,0
|
|
20230704,174600,460111310,428,428,428,428,0
|
|
20230704,174500,460111310,428,428,428,428,0
|
|
20230704,174400,460111310,428,428,428,428,0
|
|
20230704,174300,460111310,428,428,428,428,0
|
|
20230704,174200,460111310,428,428,428,428,0
|
|
20230704,174100,460111310,428,428,428,428,0
|
|
20230704,174000,460111310,428,428,428,428,0
|
|
20230704,173900,460111310,428,428,428,428,0
|
|
20230704,173800,460111310,428,428,428,428,0
|
|
20230704,173700,460111310,428,428,428,428,0
|
|
20230704,173600,460111310,428,428,428,428,0
|
|
20230704,173500,460111310,428,428,428,428,0
|
|
20230704,173400,460111310,428,428,428,428,0
|
|
20230704,173300,460111310,428,428,428,428,0
|
|
20230704,173200,460111310,428,428,428,428,0
|
|
20230704,173100,460111310,428,428,428,428,0
|
|
20230704,173000,460111310,428,428,428,428,0
|
|
20230704,172900,460111310,428,428,428,428,0
|
|
20230704,172800,460111310,428,428,428,428,0
|
|
20230704,172700,460111310,428,428,428,428,0
|
|
20230704,172600,460111310,428,428,428,428,0
|
|
20230704,172500,460111310,428,428,428,428,16236
|
|
20230704,172400,460111310,428,428,428,428,0
|
|
20230704,172300,460111310,428,428,428,428,0
|
|
20230704,172200,460111310,428,428,428,428,0
|
|
20230704,172100,460111310,428,428,428,428,0
|
|
20230704,172000,460111310,428,428,428,428,0
|
|
20230704,171900,460111310,428,428,428,428,0
|
|
20230704,171800,460111310,428,428,428,428,0
|
|
20230704,171700,460111310,428,428,428,428,0
|
|
20230704,171600,460111310,428,428,428,428,0
|
|
20230704,171500,460111310,428,428,428,428,0
|
|
20230704,171400,460111310,428,428,428,428,0
|
|
20230704,171300,460111310,428,428,428,428,0
|
|
20230704,171200,460111310,428,428,428,428,0
|
|
20230704,171100,460111310,428,428,428,428,0
|
|
20230704,171000,460111310,428,428,428,428,0
|
|
20230704,170900,460111310,428,428,428,428,0
|
|
20230704,170800,460111310,428,428,428,428,0
|
|
20230704,170700,460111310,428,428,428,428,0
|
|
20230704,170600,460111310,428,428,428,428,0
|
|
20230704,170500,460111310,428,428,428,428,0
|
|
20230704,170400,460111310,428,428,428,428,0
|
|
20230704,170300,460111310,428,428,428,428,0
|
|
20230704,170200,460111310,428,428,428,428,0
|
|
20230704,170100,460111310,428,428,428,428,0
|
|
20230704,170000,460111310,428,428,428,428,0
|
|
20230704,165900,460111310,428,428,428,428,0
|
|
20230704,165800,460111310,428,428,428,428,0
|
|
20230704,165700,460111310,428,428,428,428,0
|
|
20230704,165600,460111310,428,428,428,428,0
|
|
20230704,165500,460111310,428,428,428,428,16236
|
|
20230704,165400,460111310,428,428,428,428,0
|
|
20230704,165300,460111310,428,428,428,428,0
|
|
20230704,165200,460111310,428,428,428,428,0
|
|
20230704,165100,460111310,428,428,428,428,0
|
|
20230704,165000,460111310,428,428,428,428,0
|
|
20230704,164900,460111310,428,428,428,428,0
|
|
20230704,164800,460111310,428,428,428,428,0
|
|
20230704,164700,460111310,428,428,428,428,0
|
|
20230704,164600,460111310,428,428,428,428,0
|
|
20230704,164500,460111310,428,428,428,428,0
|
|
20230704,164400,460111310,428,428,428,428,0
|
|
20230704,164300,460111310,428,428,428,428,0
|
|
20230704,164200,460111310,428,428,428,428,0
|
|
20230704,164100,460111310,428,428,428,428,0
|
|
20230704,164000,460111310,428,428,428,428,0
|
|
20230704,163900,460111310,428,428,428,428,0
|
|
20230704,163800,460111310,428,428,428,428,0
|
|
20230704,163700,460111310,428,428,428,428,0
|
|
20230704,163600,460111310,428,428,428,428,0
|
|
20230704,163500,460111310,428,428,428,428,0
|
|
20230704,163400,460111310,428,428,428,428,0
|
|
20230704,163300,460111310,428,428,428,428,0
|
|
20230704,163200,460111310,428,428,428,428,0
|
|
20230704,163100,460111310,428,428,428,428,0
|
|
20230704,163000,460111310,428,428,428,428,0
|
|
20230704,162900,460111310,428,428,428,428,0
|
|
20230704,162800,460111310,428,428,428,428,0
|
|
20230704,162700,460111310,428,428,428,428,0
|
|
20230704,162600,460111310,428,428,428,428,0
|
|
20230704,162500,460111310,428,428,428,428,16236
|
|
20230704,162400,460111310,428,428,428,428,0
|
|
20230704,162300,460111310,428,428,428,428,0
|
|
20230704,162200,460111310,428,428,428,428,0
|
|
20230704,162100,460111310,428,428,428,428,0
|
|
20230704,162000,460111310,428,428,428,428,0
|
|
20230704,161900,460111310,428,428,428,428,0
|
|
20230704,161800,460111310,428,428,428,428,0
|
|
20230704,161700,460111310,428,428,428,428,0
|
|
20230704,161600,460111310,428,428,428,428,0
|
|
20230704,161500,460111310,428,428,428,428,0
|
|
20230704,161400,460111310,428,428,428,428,0
|
|
20230704,161300,460111310,428,428,428,428,0
|
|
20230704,161200,460111310,428,428,428,428,0
|
|
20230704,161100,460111310,428,428,428,428,0
|
|
20230704,161000,460111310,428,428,428,428,0
|
|
20230704,160900,460111310,428,428,428,428,0
|
|
20230704,160800,460111310,428,428,428,428,0
|
|
20230704,160700,460111310,428,428,428,428,0
|
|
20230704,160600,460111310,428,428,428,428,0
|
|
20230704,160500,460111310,428,428,428,428,0
|
|
20230704,160400,460111310,428,428,428,428,0
|
|
20230704,160300,460111310,428,428,428,428,0
|
|
20230704,160200,460111310,428,428,428,428,0
|
|
20230704,160100,460111310,428,428,428,428,0
|
|
20230704,160000,460111310,428,428,428,428,0
|
|
20230704,155900,460111310,428,428,428,428,0
|
|
20230704,155800,460111310,428,428,428,428,0
|
|
20230704,155700,460111310,428,428,428,428,0
|
|
20230704,155600,460111310,428,428,428,428,0
|
|
20230704,155500,460111310,428,428,428,428,16236
|
|
20230704,155400,460111310,428,428,428,428,0
|
|
20230704,155300,460111310,428,428,428,428,0
|
|
20230704,155200,460111310,428,428,428,428,0
|
|
20230704,155100,460111310,428,428,428,428,0
|
|
20230704,155000,460111310,428,428,428,428,0
|
|
20230704,154900,460111310,428,428,428,428,0
|
|
20230704,154800,460111310,428,428,428,428,0
|
|
20230704,154700,460111310,428,428,428,428,0
|
|
20230704,154600,460111310,428,428,428,428,0
|
|
20230704,154500,460111310,428,428,428,428,0
|
|
20230704,154400,460111310,428,428,428,428,0
|
|
20230704,154300,460111310,428,428,428,428,0
|
|
20230704,154200,460111310,428,428,428,428,0
|
|
20230704,154100,460111310,428,428,428,428,0
|
|
20230704,154000,460111310,428,428,428,428,0
|
|
20230704,153900,460111310,428,428,428,428,0
|
|
20230704,153800,460111310,428,428,428,428,0
|
|
20230704,153700,460111310,428,428,428,428,0
|
|
20230704,153600,460111310,428,428,428,428,0
|
|
20230704,153500,460111310,428,428,428,428,0
|
|
20230704,153400,460111310,428,428,428,428,0
|
|
20230704,153300,460111310,428,428,428,428,0
|
|
20230704,153200,460111310,428,428,428,428,0
|
|
20230704,153100,460111310,428,428,428,428,0
|
|
20230704,153000,460111310,428,428,428,428,16236
|
|
20230704,152900,453162302,429,429,429,429,0
|
|
20230704,152800,453162302,429,429,429,429,0
|
|
20230704,152700,453162302,429,429,429,429,0
|
|
20230704,152600,453162302,429,429,429,429,0
|
|
20230704,152500,453162302,429,429,429,429,0
|
|
20230704,152400,453162302,429,429,429,429,0
|
|
20230704,152300,453162302,429,429,429,429,0
|
|
20230704,152200,453162302,429,429,429,429,0
|
|
20230704,152100,453162302,429,429,429,429,0
|
|
20230704,152000,453162302,429,429,429,429,0
|
|
20230704,151900,453162302,429,429,429,428,182
|
|
20230704,151800,453084398,428,428,428,428,2092
|
|
20230704,151700,452189022,429,429,429,429,0
|
|
20230704,151600,452189022,429,429,429,428,244
|
|
20230704,151500,452084355,429,429,429,429,0
|
|
20230704,151400,452084355,429,429,429,429,0
|
|
20230704,151300,452084355,429,428,429,428,729
|
|
20230704,151200,451772342,428,429,429,428,6230
|
|
20230704,151100,449105900,430,430,430,430,1
|
|
20230704,151000,449105470,428,430,430,428,4000
|
|
20230704,150900,447390806,431,431,431,431,1
|
|
20230704,150800,447390375,430,430,430,430,2
|
|
20230704,150700,447389515,431,431,431,431,46
|
|
20230704,150600,447369689,431,430,431,430,8
|
|
20230704,150500,447366248,431,431,431,431,1
|
|
20230704,150400,447365817,430,430,430,430,184
|
|
20230704,150300,447286697,429,429,429,429,0
|
|
20230704,150200,447286697,429,430,430,429,2
|
|
20230704,150100,447285838,431,430,431,430,4750
|
|
20230704,150000,445239409,430,430,430,430,25
|
|
20230704,145900,445228659,430,430,430,430,1
|
|
20230704,145800,445228229,430,430,430,430,4
|
|
20230704,145700,445226509,429,429,429,429,18
|
|
20230704,145600,445218787,430,430,430,430,1
|
|
20230704,145500,445218357,429,429,429,429,505
|
|
20230704,145400,445001712,429,430,430,428,5101
|
|
20230704,145300,442817957,430,430,430,430,15
|
|
20230704,145200,442811507,430,429,430,428,816
|
|
20230704,145100,442462237,428,430,430,428,9331
|
|
20230704,145000,438468345,429,429,429,429,0
|
|
20230704,144900,438468345,429,430,430,429,1676
|
|
20230704,144800,437748981,430,430,430,430,0
|
|
20230704,144700,437748981,430,430,430,430,1089
|
|
20230704,144600,437280711,430,430,430,429,962
|
|
20230704,144500,436867970,430,430,430,430,151
|
|
20230704,144400,436803040,429,429,429,429,200
|
|
20230704,144300,436717240,430,430,430,430,90
|
|
20230704,144200,436678540,430,430,430,430,0
|
|
20230704,144100,436678540,430,430,430,430,0
|
|
20230704,144000,436678540,430,430,430,430,1
|
|
20230704,143900,436678110,430,430,430,430,0
|
|
20230704,143800,436678110,430,430,430,430,0
|
|
20230704,143700,436678110,430,430,430,430,865
|
|
20230704,143600,436306160,430,430,430,430,1
|
|
20230704,143500,436305730,430,430,430,430,0
|
|
20230704,143400,436305730,430,430,430,430,100
|
|
20230704,143300,436262730,430,430,430,430,0
|
|
20230704,143200,436262730,430,430,430,430,0
|
|
20230704,143100,436262730,430,430,430,430,0
|
|
20230704,143000,436262730,430,430,430,430,0
|
|
20230704,142900,436262730,430,430,430,429,57
|
|
20230704,142800,436238270,430,430,430,430,0
|
|
20230704,142700,436238270,430,430,430,430,0
|
|
20230704,142600,436238270,430,431,431,430,397
|
|
20230704,142500,436067555,431,429,431,429,2
|
|
20230704,142400,436066695,431,431,431,431,0
|
|
20230704,142300,436066695,431,431,431,431,0
|
|
20230704,142200,436066695,431,431,431,431,0
|
|
20230704,142100,436066695,431,431,431,431,0
|
|
20230704,142000,436066695,431,431,431,430,39
|
|
20230704,141900,436049892,431,430,431,430,7
|
|
20230704,141800,436046881,431,430,431,429,761
|
|
20230704,141700,435719756,430,430,430,430,1038
|
|
20230704,141600,435273416,430,430,430,430,926
|
|
20230704,141500,434875236,430,430,430,430,0
|
|
20230704,141400,434875236,430,430,430,430,0
|
|
20230704,141300,434875236,430,430,430,430,0
|
|
20230704,141200,434875236,430,430,430,430,0
|
|
20230704,141100,434875236,430,430,430,430,0
|
|
20230704,141000,434875236,430,430,430,430,0
|
|
20230704,140900,434875236,430,428,430,428,1966
|
|
20230704,140800,434032771,429,429,429,429,200
|
|
20230704,140700,433946971,429,429,429,428,493
|
|
20230704,140600,433735475,429,429,429,429,22
|
|
20230704,140500,433726037,430,430,430,430,0
|
|
20230704,140400,433726037,430,430,430,430,1
|
|
20230704,140300,433725607,430,430,430,430,0
|
|
20230704,140200,433725607,430,430,430,430,1
|
|
20230704,140100,433725177,429,429,429,429,778
|
|
20230704,140000,433391415,429,429,429,429,220
|
|
20230704,135900,433297035,429,429,429,429,209
|
|
20230704,135800,433207374,429,429,429,429,5797
|
|
20230704,135700,430720461,428,428,428,428,17
|
|
20230704,135600,430713185,428,428,428,428,0
|
|
20230704,135500,430713185,428,428,428,428,1
|
|
20230704,135400,430712757,429,429,429,429,0
|
|
20230704,135300,430712757,429,429,429,429,0
|
|
20230704,135200,430712757,429,429,429,429,0
|
|
20230704,135100,430712757,429,429,429,429,17
|
|
20230704,135000,430705464,429,429,429,429,0
|
|
20230704,134900,430705464,429,429,429,429,1
|
|
20230704,134800,430705035,429,427,429,427,1908
|
|
20230704,134700,429890317,427,428,428,427,225
|
|
20230704,134600,429794024,428,429,429,427,17335
|
|
20230704,134500,422391946,430,430,430,430,0
|
|
20230704,134400,422391946,430,430,430,430,0
|
|
20230704,134300,422391946,430,429,430,429,7
|
|
20230704,134200,422388937,429,429,429,429,46
|
|
20230704,134100,422369203,430,430,430,430,1
|
|
20230704,134000,422368773,427,428,428,427,13105
|
|
20230704,133900,416759950,428,428,428,427,3216
|
|
20230704,133800,415384852,427,428,429,427,35141
|
|
20230704,133700,400344493,428,429,429,428,1000
|
|
20230704,133600,399916480,430,430,430,430,0
|
|
20230704,133500,399916480,430,430,430,430,4
|
|
20230704,133400,399914760,429,429,429,429,1
|
|
20230704,133300,399914331,430,428,430,428,2899
|
|
20230704,133200,398673555,430,430,430,430,0
|
|
20230704,133100,398673555,430,430,430,430,0
|
|
20230704,133000,398673555,430,430,430,430,0
|
|
20230704,132900,398673555,430,430,430,427,17805
|
|
20230704,132800,391050901,430,430,430,430,57
|
|
20230704,132700,391026391,430,430,430,430,8
|
|
20230704,132600,391022951,431,430,431,430,9
|
|
20230704,132500,391019080,431,430,431,429,197
|
|
20230704,132400,390934379,429,429,429,429,2
|
|
20230704,132300,390933521,430,430,430,430,15
|
|
20230704,132200,390927071,431,431,431,431,0
|
|
20230704,132100,390927071,431,431,431,431,0
|
|
20230704,132000,390927071,431,431,431,431,0
|
|
20230704,131900,390927071,431,431,431,431,0
|
|
20230704,131800,390927071,431,431,431,431,0
|
|
20230704,131700,390927071,431,431,431,431,0
|
|
20230704,131600,390927071,431,431,431,431,0
|
|
20230704,131500,390927071,431,431,431,431,0
|
|
20230704,131400,390927071,431,431,431,431,0
|
|
20230704,131300,390927071,431,431,431,431,0
|
|
20230704,131200,390927071,431,431,431,431,0
|
|
20230704,131100,390927071,431,431,431,431,1
|
|
20230704,131000,390926640,429,431,431,429,3835
|
|
20230704,130900,389278770,431,431,431,431,0
|
|
20230704,130800,389278770,431,431,431,431,1
|
|
20230704,130700,389278339,432,432,432,432,0
|
|
20230704,130600,389278339,432,432,432,432,0
|
|
20230704,130500,389278339,432,432,432,432,0
|
|
20230704,130400,389278339,432,432,432,432,0
|
|
20230704,130300,389278339,432,432,432,432,0
|
|
20230704,130200,389278339,432,432,432,432,0
|
|
20230704,130100,389278339,432,432,432,431,190
|
|
20230704,130000,389196261,432,432,432,432,0
|
|
20230704,125900,389196261,432,432,432,432,0
|
|
20230704,125800,389196261,432,432,432,432,0
|
|
20230704,125700,389196261,432,431,432,431,3
|
|
20230704,125600,389194967,430,431,431,430,9906
|
|
20230704,125500,384935169,433,433,433,433,1
|
|
20230704,125400,384934736,433,432,433,432,2
|
|
20230704,125300,384933871,433,433,433,433,0
|
|
20230704,125200,384933871,433,433,433,433,0
|
|
20230704,125100,384933871,433,432,433,432,2
|
|
20230704,125000,384933006,431,431,433,431,17
|
|
20230704,124900,384925672,432,433,433,432,94
|
|
20230704,124800,384884971,433,432,433,431,134
|
|
20230704,124700,384826970,433,432,433,432,4
|
|
20230704,124600,384825241,432,432,433,432,30
|
|
20230704,124500,384812280,432,432,432,432,62
|
|
20230704,124400,384785496,432,432,432,432,0
|
|
20230704,124300,384785496,432,432,432,432,1
|
|
20230704,124200,384785064,433,433,433,433,7
|
|
20230704,124100,384782033,433,433,433,433,0
|
|
20230704,124000,384782033,433,433,433,433,2
|
|
20230704,123900,384781167,432,432,432,432,76
|
|
20230704,123800,384748335,432,432,432,432,2000
|
|
20230704,123700,383884335,432,432,432,432,1004
|
|
20230704,123600,383450607,432,432,432,432,0
|
|
20230704,123500,383450607,432,432,432,432,0
|
|
20230704,123400,383450607,432,432,432,432,1
|
|
20230704,123300,383450175,431,431,431,431,30
|
|
20230704,123200,383437245,432,432,432,432,0
|
|
20230704,123100,383437245,432,432,432,432,0
|
|
20230704,123000,383437245,432,432,432,432,0
|
|
20230704,122900,383437245,432,432,432,432,4006
|
|
20230704,122800,381706653,432,432,432,432,1000
|
|
20230704,122700,381274653,432,432,432,432,1
|
|
20230704,122600,381274221,432,432,432,432,0
|
|
20230704,122500,381274221,432,432,432,432,0
|
|
20230704,122400,381274221,432,432,432,432,300
|
|
20230704,122300,381144621,432,432,432,432,0
|
|
20230704,122200,381144621,432,432,432,432,2
|
|
20230704,122100,381143757,431,431,431,431,2
|
|
20230704,122000,381142895,432,432,432,432,0
|
|
20230704,121900,381142895,432,432,432,432,1
|
|
20230704,121800,381142463,432,432,432,432,0
|
|
20230704,121700,381142463,432,432,432,432,0
|
|
20230704,121600,381142463,432,432,432,432,0
|
|
20230704,121500,381142463,432,432,432,432,0
|
|
20230704,121400,381142463,432,432,432,432,0
|
|
20230704,121300,381142463,432,432,432,432,0
|
|
20230704,121200,381142463,432,432,432,432,1
|
|
20230704,121100,381142031,432,432,432,431,2499
|
|
20230704,121000,380062961,433,433,433,432,8
|
|
20230704,120900,380059502,431,431,431,431,2
|
|
20230704,120800,380058640,431,431,431,431,0
|
|
20230704,120700,380058640,431,431,431,431,0
|
|
20230704,120600,380058640,431,430,431,430,10268
|
|
20230704,120500,375633133,430,430,430,430,5000
|
|
20230704,120400,373483133,430,430,430,430,2000
|
|
20230704,120300,372623133,431,430,431,427,133591
|
|
20230704,120200,315492638,430,432,433,430,204
|
|
20230704,120100,315404514,432,431,432,429,20011
|
|
20230704,120000,306808753,431,431,431,431,0
|
|
20230704,115900,306808753,431,432,432,431,31
|
|
20230704,115800,306795372,432,431,432,431,428
|
|
20230704,115700,306610902,431,431,431,431,0
|
|
20230704,115600,306610902,431,432,432,431,10590
|
|
20230704,115500,302045971,433,433,433,433,0
|
|
20230704,115400,302045971,433,433,433,433,0
|
|
20230704,115300,302045971,433,433,433,433,0
|
|
20230704,115200,302045971,433,433,433,433,10
|
|
20230704,115100,302041641,433,433,433,433,0
|
|
20230704,115000,302041641,433,432,433,432,11
|
|
20230704,114900,302036888,433,433,433,433,0
|
|
20230704,114800,302036888,433,433,433,433,0
|
|
20230704,114700,302036888,433,432,433,432,167
|
|
20230704,114600,301964743,432,432,433,432,4894
|
|
20230704,114500,299850534,433,432,433,432,4377
|
|
20230704,114400,297959669,433,431,433,431,682
|
|
20230704,114300,297665725,433,431,433,431,280
|
|
20230704,114200,297545043,431,432,432,431,10063
|
|
20230704,114100,293207590,433,433,433,433,0
|
|
20230704,114000,293207590,433,432,433,431,703
|
|
20230704,113900,292904594,431,432,432,431,2500
|
|
20230704,113800,291826977,433,433,433,433,0
|
|
20230704,113700,291826977,433,433,433,433,0
|
|
20230704,113600,291826977,433,433,433,433,0
|
|
20230704,113500,291826977,433,433,433,433,0
|
|
20230704,113400,291826977,433,433,433,433,0
|
|
20230704,113300,291826977,433,433,433,433,2
|
|
20230704,113200,291826111,433,433,433,433,0
|
|
20230704,113100,291826111,433,433,433,433,1
|
|
20230704,113000,291825678,431,431,431,431,1700
|
|
20230704,112900,291092978,434,434,434,434,0
|
|
20230704,112800,291092978,434,434,434,434,1
|
|
20230704,112700,291092544,431,431,431,431,0
|
|
20230704,112600,291092544,431,434,434,431,4001
|
|
20230704,112500,289368110,431,433,433,431,5000
|
|
20230704,112400,287212253,433,433,433,433,1
|
|
20230704,112300,287211820,434,434,434,434,79
|
|
20230704,112200,287177534,434,434,434,434,11
|
|
20230704,112100,287172760,434,434,434,434,13
|
|
20230704,112000,287167118,434,434,434,434,1
|
|
20230704,111900,287166684,433,433,433,433,4
|
|
20230704,111800,287164952,434,434,434,434,0
|
|
20230704,111700,287164952,434,434,434,434,0
|
|
20230704,111600,287164952,434,434,434,434,1
|
|
20230704,111500,287164518,432,432,432,432,1
|
|
20230704,111400,287164086,431,431,431,430,487
|
|
20230704,111300,286954191,431,431,431,430,886
|
|
20230704,111200,286572343,434,431,434,431,11
|
|
20230704,111100,286567596,434,433,434,433,4609
|
|
20230704,111000,284571898,433,431,433,431,1223
|
|
20230704,110900,284044783,430,431,431,430,111
|
|
20230704,110800,283996943,431,431,431,431,1
|
|
20230704,110700,283996512,433,433,433,433,2
|
|
20230704,110600,283995646,430,430,430,430,1
|
|
20230704,110500,283995216,430,431,431,430,11283
|
|
20230704,110400,279143292,431,431,431,431,0
|
|
20230704,110300,279143292,431,431,431,431,0
|
|
20230704,110200,279143292,431,431,431,431,173
|
|
20230704,110100,279068729,430,432,432,430,4834
|
|
20230704,110000,276985066,432,434,434,432,1264
|
|
20230704,105900,276439016,432,432,432,432,0
|
|
20230704,105800,276439016,432,432,432,432,0
|
|
20230704,105700,276439016,432,432,432,432,1000
|
|
20230704,105600,276007016,432,432,434,432,3080
|
|
20230704,105500,274676259,432,436,436,432,2266
|
|
20230704,105400,273694833,435,436,436,435,340
|
|
20230704,105300,273546932,436,436,436,436,1
|
|
20230704,105200,273546496,435,435,435,435,2070
|
|
20230704,105100,272646046,435,435,435,435,0
|
|
20230704,105000,272646046,435,435,435,435,0
|
|
20230704,104900,272646046,435,435,435,435,0
|
|
20230704,104800,272646046,435,434,435,434,384
|
|
20230704,104700,272479389,434,435,435,434,21
|
|
20230704,104600,272470274,434,435,435,434,2002
|
|
20230704,104500,271599409,435,435,436,435,19515
|
|
20230704,104400,263110374,435,435,435,435,1
|
|
20230704,104300,263109939,435,435,435,435,1
|
|
20230704,104200,263109504,435,435,435,435,1065
|
|
20230704,104100,262646229,435,435,436,435,3514
|
|
20230704,104000,261117638,435,434,435,433,516
|
|
20230704,103900,260894183,434,436,436,434,1016
|
|
20230704,103800,260452697,436,433,436,433,8640
|
|
20230704,103700,256694234,433,433,433,433,5000
|
|
20230704,103600,254529234,433,431,433,431,1891
|
|
20230704,103500,253712811,433,431,433,431,5002
|
|
20230704,103400,251556945,433,433,433,433,1
|
|
20230704,103300,251556512,431,433,433,431,3752
|
|
20230704,103200,249939396,431,431,431,431,30
|
|
20230704,103100,249926466,432,432,432,432,0
|
|
20230704,103000,249926466,432,432,432,432,5013
|
|
20230704,102900,247760850,432,431,432,431,5
|
|
20230704,102800,247758694,433,433,433,433,120
|
|
20230704,102700,247706734,434,431,434,431,5292
|
|
20230704,102600,245425832,431,431,431,431,411
|
|
20230704,102500,245248691,430,431,431,430,55505
|
|
20230704,102400,221357214,431,434,434,431,489
|
|
20230704,102300,221146422,435,434,435,434,5
|
|
20230704,102200,221144249,435,435,435,435,0
|
|
20230704,102100,221144249,435,432,435,432,3001
|
|
20230704,102000,219847814,435,434,435,434,175
|
|
20230704,101900,219771692,435,432,435,431,9814
|
|
20230704,101800,215535971,436,436,436,436,0
|
|
20230704,101700,215535971,436,436,436,436,3
|
|
20230704,101600,215534663,436,433,436,433,6356
|
|
20230704,101500,212782500,432,432,433,432,5273
|
|
20230704,101400,210500894,432,432,432,432,5234
|
|
20230704,101300,208239806,433,435,435,433,461
|
|
20230704,101200,208039273,435,435,435,435,10
|
|
20230704,101100,208034923,433,433,433,433,11011
|
|
20230704,101000,203267160,432,436,436,432,1820
|
|
20230704,100900,202480801,432,437,437,432,7006
|
|
20230704,100800,199453688,433,434,436,433,3553
|
|
20230704,100700,197913134,435,435,435,435,4070
|
|
20230704,100600,196142684,435,435,435,435,10002
|
|
20230704,100500,191791814,434,437,437,434,10192
|
|
20230704,100400,187357930,436,435,436,435,9035
|
|
20230704,100300,183426637,435,438,439,435,7486
|
|
20230704,100200,180152561,438,438,441,437,84501
|
|
20230704,100100,143059953,437,435,439,435,87354
|
|
20230704,100000,104875427,435,434,435,434,11963
|
|
20230704,095900,99674117,434,434,434,432,2550
|
|
20230704,095800,98567427,435,433,435,433,30764
|
|
20230704,095700,85197295,433,433,433,432,12575
|
|
20230704,095600,79752620,433,433,433,433,0
|
|
20230704,095500,79752620,433,433,433,433,7
|
|
20230704,095400,79749589,432,432,432,432,1429
|
|
20230704,095300,79132261,432,431,432,431,1428
|
|
20230704,095200,78516697,430,430,430,430,0
|
|
20230704,095100,78516697,430,432,433,430,814
|
|
20230704,095000,78165725,433,433,434,432,3736
|
|
20230704,094900,76550615,433,434,435,433,2350
|
|
20230704,094800,75530705,434,429,434,429,32467
|
|
20230704,094700,61478961,430,430,430,430,0
|
|
20230704,094600,61478961,430,431,431,430,1252
|
|
20230704,094500,60940591,431,431,431,431,3
|
|
20230704,094400,60939298,431,431,431,431,2285
|
|
20230704,094300,59954463,431,431,431,431,225
|
|
20230704,094200,59857488,431,429,432,429,282
|
|
20230704,094100,59736465,432,431,432,429,2940
|
|
20230704,094000,58471417,431,433,433,431,2786
|
|
20230704,093900,57267324,433,431,433,431,13679
|
|
20230704,093800,51354820,432,431,432,430,2398
|
|
20230704,093700,50323477,431,431,431,429,10821
|
|
20230704,093600,45669643,431,431,431,431,3032
|
|
20230704,093500,44362851,431,430,431,430,1911
|
|
20230704,093400,43539211,430,430,431,430,4001
|
|
20230704,093300,41817779,430,430,431,430,4
|
|
20230704,093200,41816057,430,430,430,430,1000
|
|
20230704,093100,41386057,430,430,430,430,1003
|
|
20230704,093000,40954767,430,429,430,429,383
|
|
20230704,092900,40790459,428,429,429,428,33
|
|
20230704,092800,40776334,429,429,429,429,1
|
|
20230704,092700,40775905,428,428,429,426,2350
|
|
20230704,092600,39770434,426,427,427,426,78
|
|
20230704,092500,39737147,426,427,427,426,5000
|
|
20230704,092400,37607137,427,427,427,427,16274
|
|
20230704,092300,30658139,428,428,428,428,686
|
|
20230704,092200,30364531,428,428,428,428,4782
|
|
20230704,092100,28317835,428,428,428,428,3068
|
|
20230704,092000,27004731,429,429,429,429,191
|
|
20230704,091900,26922792,429,429,429,429,2
|
|
20230704,091800,26921934,429,430,430,429,2562
|
|
20230704,091700,25822832,430,430,430,430,1
|
|
20230704,091600,25822402,431,431,431,429,5005
|
|
20230704,091500,23675216,431,430,431,429,3003
|
|
20230704,091400,22386904,431,432,432,431,1184
|
|
20230704,091300,21876568,432,432,432,432,1667
|
|
20230704,091200,21156424,432,430,432,429,517
|
|
20230704,091100,20933418,431,430,431,430,9
|
|
20230704,091000,20929547,431,431,431,431,1808
|
|
20230704,090900,20150299,430,431,431,430,568
|
|
20230704,090800,19905492,430,430,430,430,17677
|
|
20230704,090700,12304382,430,430,430,430,233
|
|
20230704,090600,12204192,430,430,430,430,521
|
|
20230704,090500,11980162,430,430,430,430,169
|
|
20230704,090400,11907492,430,430,430,427,1010
|
|
20230704,090300,11474950,428,431,431,428,2
|
|
20230704,090200,11474091,427,430,430,427,7270
|
|
20230704,090100,8366646,429,430,430,429,15365
|
|
20230704,090000,1768824,431,431,431,431,4104
|