601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185800,440404835,431,431,431,431,13618
|
|
20230705,185700,440404835,431,431,431,431,0
|
|
20230705,185600,440404835,431,431,431,431,0
|
|
20230705,185500,440404835,431,431,431,431,0
|
|
20230705,185400,440404835,431,431,431,431,0
|
|
20230705,185300,440404835,431,431,431,431,0
|
|
20230705,185200,440404835,431,431,431,431,0
|
|
20230705,185100,440404835,431,431,431,431,0
|
|
20230705,185000,440404835,431,431,431,431,0
|
|
20230705,184900,440404835,431,431,431,431,0
|
|
20230705,184800,440404835,431,431,431,431,0
|
|
20230705,184700,440404835,431,431,431,431,0
|
|
20230705,184600,440404835,431,431,431,431,0
|
|
20230705,184500,440404835,431,431,431,431,0
|
|
20230705,184400,440404835,431,431,431,431,0
|
|
20230705,184300,440404835,431,431,431,431,0
|
|
20230705,184200,440404835,431,431,431,431,0
|
|
20230705,184100,440404835,431,431,431,431,0
|
|
20230705,184000,440404835,431,431,431,431,0
|
|
20230705,183900,440404835,431,431,431,431,0
|
|
20230705,183800,440404835,431,431,431,431,0
|
|
20230705,183700,440404835,431,431,431,431,0
|
|
20230705,183600,440404835,431,431,431,431,0
|
|
20230705,183500,440404835,431,431,431,431,0
|
|
20230705,183400,440404835,431,431,431,431,0
|
|
20230705,183300,440404835,431,431,431,431,0
|
|
20230705,183200,440404835,431,431,431,431,0
|
|
20230705,183100,440404835,431,431,431,431,0
|
|
20230705,183000,440404835,431,431,431,431,0
|
|
20230705,182900,440404835,431,431,431,431,0
|
|
20230705,182800,440404835,431,431,431,431,13618
|
|
20230705,182700,440404835,431,431,431,431,0
|
|
20230705,182600,440404835,431,431,431,431,0
|
|
20230705,182500,440404835,431,431,431,431,0
|
|
20230705,182400,440404835,431,431,431,431,0
|
|
20230705,182300,440404835,431,431,431,431,0
|
|
20230705,182200,440404835,431,431,431,431,0
|
|
20230705,182100,440404835,431,431,431,431,0
|
|
20230705,182000,440404835,431,431,431,431,0
|
|
20230705,181900,440404835,431,431,431,431,0
|
|
20230705,181800,440404835,431,431,431,431,0
|
|
20230705,181700,440404835,431,431,431,431,0
|
|
20230705,181600,440404835,431,431,431,431,0
|
|
20230705,181500,440404835,431,431,431,431,0
|
|
20230705,181400,440404835,431,431,431,431,0
|
|
20230705,181300,440404835,431,431,431,431,0
|
|
20230705,181200,440404835,431,431,431,431,0
|
|
20230705,181100,440404835,431,431,431,431,0
|
|
20230705,181000,440404835,431,431,431,431,0
|
|
20230705,180900,440404835,431,431,431,431,0
|
|
20230705,180800,440404835,431,431,431,431,0
|
|
20230705,180700,440404835,431,431,431,431,0
|
|
20230705,180600,440404835,431,431,431,431,0
|
|
20230705,180500,440404835,431,431,431,431,0
|
|
20230705,180400,440404835,431,431,431,431,0
|
|
20230705,180300,440404835,431,431,431,431,0
|
|
20230705,180200,440404835,431,431,431,431,0
|
|
20230705,180100,440404835,431,431,431,431,0
|
|
20230705,180000,440404835,431,431,431,431,0
|
|
20230705,175900,440404835,431,431,431,431,0
|
|
20230705,175800,440404835,431,431,431,431,13618
|
|
20230705,175700,440404835,431,431,431,431,0
|
|
20230705,175600,440404835,431,431,431,431,0
|
|
20230705,175500,440404835,431,431,431,431,0
|
|
20230705,175400,440404835,431,431,431,431,0
|
|
20230705,175300,440404835,431,431,431,431,0
|
|
20230705,175200,440404835,431,431,431,431,0
|
|
20230705,175100,440404835,431,431,431,431,0
|
|
20230705,175000,440404835,431,431,431,431,0
|
|
20230705,174900,440404835,431,431,431,431,0
|
|
20230705,174800,440404835,431,431,431,431,0
|
|
20230705,174700,440404835,431,431,431,431,0
|
|
20230705,174600,440404835,431,431,431,431,0
|
|
20230705,174500,440404835,431,431,431,431,0
|
|
20230705,174400,440404835,431,431,431,431,0
|
|
20230705,174300,440404835,431,431,431,431,0
|
|
20230705,174200,440404835,431,431,431,431,0
|
|
20230705,174100,440404835,431,431,431,431,0
|
|
20230705,174000,440404835,431,431,431,431,0
|
|
20230705,173900,440404835,431,431,431,431,0
|
|
20230705,173800,440404835,431,431,431,431,0
|
|
20230705,173700,440404835,431,431,431,431,0
|
|
20230705,173600,440404835,431,431,431,431,0
|
|
20230705,173500,440404835,431,431,431,431,0
|
|
20230705,173400,440404835,431,431,431,431,0
|
|
20230705,173300,440404835,431,431,431,431,0
|
|
20230705,173200,440404835,431,431,431,431,0
|
|
20230705,173100,440404835,431,431,431,431,0
|
|
20230705,173000,440404835,431,431,431,431,0
|
|
20230705,172900,440404835,431,431,431,431,0
|
|
20230705,172800,440404835,431,431,431,431,13618
|
|
20230705,172700,440404835,431,431,431,431,0
|
|
20230705,172600,440404835,431,431,431,431,0
|
|
20230705,172500,440404835,431,431,431,431,0
|
|
20230705,172400,440404835,431,431,431,431,0
|
|
20230705,172300,440404835,431,431,431,431,0
|
|
20230705,172200,440404835,431,431,431,431,0
|
|
20230705,172100,440404835,431,431,431,431,0
|
|
20230705,172000,440404835,431,431,431,431,0
|
|
20230705,171900,440404835,431,431,431,431,0
|
|
20230705,171800,440404835,431,431,431,431,0
|
|
20230705,171700,440404835,431,431,431,431,0
|
|
20230705,171600,440404835,431,431,431,431,0
|
|
20230705,171500,440404835,431,431,431,431,0
|
|
20230705,171400,440404835,431,431,431,431,0
|
|
20230705,171300,440404835,431,431,431,431,0
|
|
20230705,171200,440404835,431,431,431,431,0
|
|
20230705,171100,440404835,431,431,431,431,0
|
|
20230705,171000,440404835,431,431,431,431,0
|
|
20230705,170900,440404835,431,431,431,431,0
|
|
20230705,170800,440404835,431,431,431,431,0
|
|
20230705,170700,440404835,431,431,431,431,0
|
|
20230705,170600,440404835,431,431,431,431,0
|
|
20230705,170500,440404835,431,431,431,431,0
|
|
20230705,170400,440404835,431,431,431,431,0
|
|
20230705,170300,440404835,431,431,431,431,0
|
|
20230705,170200,440404835,431,431,431,431,0
|
|
20230705,170100,440404835,431,431,431,431,0
|
|
20230705,170000,440404835,431,431,431,431,0
|
|
20230705,165900,440404835,431,431,431,431,0
|
|
20230705,165800,440404835,431,431,431,431,13618
|
|
20230705,165700,440404835,431,431,431,431,0
|
|
20230705,165600,440404835,431,431,431,431,0
|
|
20230705,165500,440404835,431,431,431,431,0
|
|
20230705,165400,440404835,431,431,431,431,0
|
|
20230705,165300,440404835,431,431,431,431,0
|
|
20230705,165200,440404835,431,431,431,431,0
|
|
20230705,165100,440404835,431,431,431,431,0
|
|
20230705,165000,440404835,431,431,431,431,0
|
|
20230705,164900,440404835,431,431,431,431,0
|
|
20230705,164800,440404835,431,431,431,431,0
|
|
20230705,164700,440404835,431,431,431,431,0
|
|
20230705,164600,440404835,431,431,431,431,0
|
|
20230705,164500,440404835,431,431,431,431,0
|
|
20230705,164400,440404835,431,431,431,431,0
|
|
20230705,164300,440404835,431,431,431,431,0
|
|
20230705,164200,440404835,431,431,431,431,0
|
|
20230705,164100,440404835,431,431,431,431,0
|
|
20230705,164000,440404835,431,431,431,431,0
|
|
20230705,163900,440404835,431,431,431,431,0
|
|
20230705,163800,440404835,431,431,431,431,0
|
|
20230705,163700,440404835,431,431,431,431,0
|
|
20230705,163600,440404835,431,431,431,431,0
|
|
20230705,163500,440404835,431,431,431,431,0
|
|
20230705,163400,440404835,431,431,431,431,0
|
|
20230705,163300,440404835,431,431,431,431,0
|
|
20230705,163200,440404835,431,431,431,431,0
|
|
20230705,163100,440404835,431,431,431,431,0
|
|
20230705,163000,440404835,431,431,431,431,0
|
|
20230705,162900,440404835,431,431,431,431,0
|
|
20230705,162800,440404835,431,431,431,431,13618
|
|
20230705,162700,440404835,431,431,431,431,0
|
|
20230705,162600,440404835,431,431,431,431,0
|
|
20230705,162500,440404835,431,431,431,431,0
|
|
20230705,162400,440404835,431,431,431,431,0
|
|
20230705,162300,440404835,431,431,431,431,0
|
|
20230705,162200,440404835,431,431,431,431,0
|
|
20230705,162100,440404835,431,431,431,431,0
|
|
20230705,162000,440404835,431,431,431,431,0
|
|
20230705,161900,440404835,431,431,431,431,0
|
|
20230705,161800,440404835,431,431,431,431,0
|
|
20230705,161700,440404835,431,431,431,431,0
|
|
20230705,161600,440404835,431,431,431,431,0
|
|
20230705,161500,440404835,431,431,431,431,0
|
|
20230705,161400,440404835,431,431,431,431,0
|
|
20230705,161300,440404835,431,431,431,431,0
|
|
20230705,161200,440404835,431,431,431,431,0
|
|
20230705,161100,440404835,431,431,431,431,0
|
|
20230705,161000,440404835,431,431,431,431,0
|
|
20230705,160900,440404835,431,431,431,431,0
|
|
20230705,160800,440404835,431,431,431,431,0
|
|
20230705,160700,440404835,431,431,431,431,0
|
|
20230705,160600,440404835,431,431,431,431,0
|
|
20230705,160500,440404835,431,431,431,431,0
|
|
20230705,160400,440404835,431,431,431,431,0
|
|
20230705,160300,440404835,431,431,431,431,0
|
|
20230705,160200,440404835,431,431,431,431,0
|
|
20230705,160100,440404835,431,431,431,431,0
|
|
20230705,160000,440404835,431,431,431,431,0
|
|
20230705,155900,440404835,431,431,431,431,0
|
|
20230705,155800,440404835,431,431,431,431,13618
|
|
20230705,155700,440404835,431,431,431,431,0
|
|
20230705,155600,440404835,431,431,431,431,0
|
|
20230705,155500,440404835,431,431,431,431,0
|
|
20230705,155400,440404835,431,431,431,431,0
|
|
20230705,155300,440404835,431,431,431,431,0
|
|
20230705,155200,440404835,431,431,431,431,0
|
|
20230705,155100,440404835,431,431,431,431,0
|
|
20230705,155000,440404835,431,431,431,431,0
|
|
20230705,154900,440404835,431,431,431,431,0
|
|
20230705,154800,440404835,431,431,431,431,0
|
|
20230705,154700,440404835,431,431,431,431,0
|
|
20230705,154600,440404835,431,431,431,431,0
|
|
20230705,154500,440404835,431,431,431,431,0
|
|
20230705,154400,440404835,431,431,431,431,0
|
|
20230705,154300,440404835,431,431,431,431,0
|
|
20230705,154200,440404835,431,431,431,431,0
|
|
20230705,154100,440404835,431,431,431,431,0
|
|
20230705,154000,440404835,431,431,431,431,0
|
|
20230705,153900,440404835,431,431,431,431,0
|
|
20230705,153800,440404835,431,431,431,431,0
|
|
20230705,153700,440404835,431,431,431,431,0
|
|
20230705,153600,440404835,431,431,431,431,0
|
|
20230705,153500,440404835,431,431,431,431,0
|
|
20230705,153400,440404835,431,431,431,431,0
|
|
20230705,153300,440404835,431,431,431,431,0
|
|
20230705,153200,440404835,431,431,431,431,0
|
|
20230705,153100,440404835,431,431,431,431,0
|
|
20230705,153000,440404835,431,431,431,431,13618
|
|
20230705,152900,434535477,430,430,430,430,0
|
|
20230705,152800,434535477,430,430,430,430,0
|
|
20230705,152700,434535477,430,430,430,430,0
|
|
20230705,152600,434535477,430,430,430,430,0
|
|
20230705,152500,434535477,430,430,430,430,0
|
|
20230705,152400,434535477,430,430,430,430,0
|
|
20230705,152300,434535477,430,430,430,430,0
|
|
20230705,152200,434535477,430,430,430,430,0
|
|
20230705,152100,434535477,430,430,430,430,0
|
|
20230705,152000,434535477,430,430,430,430,0
|
|
20230705,151900,434535477,430,430,430,429,298
|
|
20230705,151800,434407341,430,428,430,428,669
|
|
20230705,151700,434120807,430,428,430,428,141
|
|
20230705,151600,434060185,430,430,430,430,0
|
|
20230705,151500,434060185,430,430,430,430,11
|
|
20230705,151400,434055455,430,430,430,430,4
|
|
20230705,151300,434053735,430,428,430,427,17411
|
|
20230705,151200,426606576,430,430,430,430,2
|
|
20230705,151100,426605716,430,430,430,430,2
|
|
20230705,151000,426604856,430,430,430,429,13
|
|
20230705,150900,426599274,428,428,428,428,3000
|
|
20230705,150800,425315274,430,430,430,430,0
|
|
20230705,150700,425315274,430,428,430,427,19987
|
|
20230705,150600,416778308,428,428,428,428,1763
|
|
20230705,150500,416023744,428,430,430,428,13450
|
|
20230705,150400,410260603,430,430,430,430,6150
|
|
20230705,150300,407616103,431,431,431,431,0
|
|
20230705,150200,407616103,431,431,431,431,44
|
|
20230705,150100,407597139,432,432,432,432,0
|
|
20230705,150000,407597139,432,432,432,432,1
|
|
20230705,145900,407596707,431,431,431,431,4015
|
|
20230705,145800,405866242,431,431,431,431,2321
|
|
20230705,145700,404865891,432,432,432,432,45
|
|
20230705,145600,404846451,432,432,432,432,219
|
|
20230705,145500,404751843,434,434,434,434,0
|
|
20230705,145400,404751843,434,434,435,434,1418
|
|
20230705,145300,404136427,434,432,434,432,21812
|
|
20230705,145200,394689340,433,433,433,433,1
|
|
20230705,145100,394688907,432,431,432,431,1133
|
|
20230705,145000,394199961,431,430,431,430,5
|
|
20230705,144900,394197809,430,430,430,430,2618
|
|
20230705,144800,393072069,431,431,431,431,0
|
|
20230705,144700,393072069,431,431,432,431,51
|
|
20230705,144600,393050041,432,432,432,432,0
|
|
20230705,144500,393050041,432,432,432,432,70
|
|
20230705,144400,393019801,432,432,432,432,1
|
|
20230705,144300,393019369,430,430,430,430,3
|
|
20230705,144200,393018079,432,432,432,432,0
|
|
20230705,144100,393018079,432,432,432,432,1
|
|
20230705,144000,393017647,430,430,430,430,0
|
|
20230705,143900,393017647,430,430,430,430,25
|
|
20230705,143800,393006897,430,430,430,430,1
|
|
20230705,143700,393006467,429,429,430,429,3219
|
|
20230705,143600,391625041,430,430,430,430,1
|
|
20230705,143500,391624611,430,430,430,430,0
|
|
20230705,143400,391624611,430,430,430,430,8
|
|
20230705,143300,391621171,431,430,431,430,160
|
|
20230705,143200,391552370,431,431,431,430,543
|
|
20230705,143100,391318678,431,431,431,431,260
|
|
20230705,143000,391206618,431,431,431,431,365
|
|
20230705,142900,391049303,431,431,431,431,0
|
|
20230705,142800,391049303,431,431,431,431,0
|
|
20230705,142700,391049303,431,431,431,431,20
|
|
20230705,142600,391040683,432,432,432,432,0
|
|
20230705,142500,391040683,432,431,432,431,2
|
|
20230705,142400,391039820,431,432,432,429,202
|
|
20230705,142300,390953089,431,432,432,431,2
|
|
20230705,142200,390952226,432,432,432,432,1
|
|
20230705,142100,390951794,432,432,432,432,1
|
|
20230705,142000,390951362,433,433,433,433,0
|
|
20230705,141900,390951362,433,433,433,433,0
|
|
20230705,141800,390951362,433,433,433,433,1
|
|
20230705,141700,390950929,434,432,435,432,1001
|
|
20230705,141600,390516772,432,432,432,432,0
|
|
20230705,141500,390516772,432,432,432,432,19
|
|
20230705,141400,390508564,434,434,434,434,0
|
|
20230705,141300,390508564,434,434,434,434,0
|
|
20230705,141200,390508564,434,433,434,433,12466
|
|
20230705,141100,385108320,434,434,434,434,0
|
|
20230705,141000,385108320,434,434,434,434,0
|
|
20230705,140900,385108320,434,434,434,434,400
|
|
20230705,140800,384934720,434,431,434,429,11441
|
|
20230705,140700,379976864,431,431,431,431,1
|
|
20230705,140600,379976433,431,431,431,431,0
|
|
20230705,140500,379976433,431,431,431,431,4
|
|
20230705,140400,379974709,432,432,432,431,24
|
|
20230705,140300,379964363,431,431,431,431,100
|
|
20230705,140200,379921263,431,431,431,431,518
|
|
20230705,140100,379698005,432,432,432,432,0
|
|
20230705,140000,379698005,432,431,432,431,187
|
|
20230705,135900,379617407,431,431,431,431,0
|
|
20230705,135800,379617407,431,431,431,431,9011
|
|
20230705,135700,375733666,431,433,434,431,220
|
|
20230705,135600,375638788,434,434,434,434,2888
|
|
20230705,135500,374385396,434,433,434,433,9446
|
|
20230705,135400,370285989,434,432,434,432,12530
|
|
20230705,135300,364868193,432,431,432,430,5406
|
|
20230705,135200,362538611,431,431,431,431,8572
|
|
20230705,135100,358844079,431,431,431,431,0
|
|
20230705,135000,358844079,431,431,431,431,0
|
|
20230705,134900,358844079,431,431,431,431,0
|
|
20230705,134800,358844079,431,431,431,431,0
|
|
20230705,134700,358844079,431,431,431,431,0
|
|
20230705,134600,358844079,431,430,432,430,7413
|
|
20230705,134500,355646845,430,430,430,430,0
|
|
20230705,134400,355646845,430,430,430,430,0
|
|
20230705,134300,355646845,430,430,430,430,0
|
|
20230705,134200,355646845,430,430,430,430,0
|
|
20230705,134100,355646845,430,430,430,430,45
|
|
20230705,134000,355627495,431,431,431,431,76
|
|
20230705,133900,355594739,430,430,430,430,116
|
|
20230705,133800,355544859,430,430,430,430,292
|
|
20230705,133700,355419299,431,431,431,431,1
|
|
20230705,133600,355418868,430,430,430,430,177
|
|
20230705,133500,355342758,432,432,432,432,0
|
|
20230705,133400,355342758,432,432,432,432,0
|
|
20230705,133300,355342758,432,432,432,432,0
|
|
20230705,133200,355342758,432,432,432,432,0
|
|
20230705,133100,355342758,432,432,432,432,0
|
|
20230705,133000,355342758,432,432,432,432,0
|
|
20230705,132900,355342758,432,432,432,432,0
|
|
20230705,132800,355342758,432,432,432,432,0
|
|
20230705,132700,355342758,432,432,432,432,0
|
|
20230705,132600,355342758,432,432,432,432,0
|
|
20230705,132500,355342758,432,432,432,432,61
|
|
20230705,132400,355316406,432,432,432,432,0
|
|
20230705,132300,355316406,432,432,432,432,0
|
|
20230705,132200,355316406,432,432,432,432,6519
|
|
20230705,132100,352500198,432,432,432,432,0
|
|
20230705,132000,352500198,432,432,432,432,3085
|
|
20230705,131900,351167478,431,431,431,431,0
|
|
20230705,131800,351167478,431,431,431,431,1318
|
|
20230705,131700,350599420,431,431,431,431,0
|
|
20230705,131600,350599420,431,431,431,431,0
|
|
20230705,131500,350599420,431,431,431,431,0
|
|
20230705,131400,350599420,431,430,431,430,3
|
|
20230705,131300,350598128,430,430,430,430,0
|
|
20230705,131200,350598128,430,429,430,429,1011
|
|
20230705,131100,350163410,429,429,429,429,25
|
|
20230705,131000,350152685,429,429,429,429,56
|
|
20230705,130900,350128661,428,428,428,428,0
|
|
20230705,130800,350128661,428,428,428,428,0
|
|
20230705,130700,350128661,428,428,428,428,0
|
|
20230705,130600,350128661,428,428,428,428,0
|
|
20230705,130500,350128661,428,428,428,428,160
|
|
20230705,130400,350060181,430,430,430,430,0
|
|
20230705,130300,350060181,430,430,430,430,0
|
|
20230705,130200,350060181,430,430,430,430,0
|
|
20230705,130100,350060181,430,430,430,430,0
|
|
20230705,130000,350060181,430,430,430,430,0
|
|
20230705,125900,350060181,430,429,430,429,3
|
|
20230705,125800,350058893,428,428,428,428,0
|
|
20230705,125700,350058893,428,430,430,428,54
|
|
20230705,125600,350035678,430,430,430,430,1
|
|
20230705,125500,350035248,429,429,429,429,0
|
|
20230705,125400,350035248,429,429,429,429,1577
|
|
20230705,125300,349358715,428,428,428,428,0
|
|
20230705,125200,349358715,428,428,428,428,500
|
|
20230705,125100,349144715,428,428,428,428,0
|
|
20230705,125000,349144715,428,428,428,428,0
|
|
20230705,124900,349144715,428,428,428,428,1900
|
|
20230705,124800,348331515,428,428,428,428,7008
|
|
20230705,124700,345332091,428,428,428,428,0
|
|
20230705,124600,345332091,428,428,428,428,0
|
|
20230705,124500,345332091,428,428,428,428,0
|
|
20230705,124400,345332091,428,428,428,428,0
|
|
20230705,124300,345332091,428,428,428,428,772
|
|
20230705,124200,345001675,428,428,428,428,0
|
|
20230705,124100,345001675,428,428,428,428,0
|
|
20230705,124000,345001675,428,428,428,428,0
|
|
20230705,123900,345001675,428,428,428,428,0
|
|
20230705,123800,345001675,428,427,428,426,13
|
|
20230705,123700,344996131,427,428,428,427,1274
|
|
20230705,123600,344450905,429,429,429,429,1
|
|
20230705,123500,344450476,428,428,428,428,1
|
|
20230705,123400,344450048,429,429,429,429,0
|
|
20230705,123300,344450048,429,428,429,428,2000
|
|
20230705,123200,343592067,429,429,429,429,0
|
|
20230705,123100,343592067,429,429,429,429,0
|
|
20230705,123000,343592067,429,427,429,427,495
|
|
20230705,122900,343380700,427,427,427,427,1506
|
|
20230705,122800,342737638,426,426,426,426,500
|
|
20230705,122700,342524638,426,426,426,426,1504
|
|
20230705,122600,341883934,429,429,429,429,0
|
|
20230705,122500,341883934,429,429,429,429,0
|
|
20230705,122400,341883934,429,429,429,429,894
|
|
20230705,122300,341500408,429,426,429,426,2593
|
|
20230705,122200,340395787,429,427,429,427,402
|
|
20230705,122100,340224129,428,428,428,428,14
|
|
20230705,122000,340218137,428,428,428,428,3088
|
|
20230705,121900,338896473,430,430,430,430,0
|
|
20230705,121800,338896473,430,430,430,430,0
|
|
20230705,121700,338896473,430,430,430,430,0
|
|
20230705,121600,338896473,430,430,430,430,357
|
|
20230705,121500,338742963,426,428,428,426,10254
|
|
20230705,121400,334364125,431,431,431,431,0
|
|
20230705,121300,334364125,431,431,431,431,0
|
|
20230705,121200,334364125,431,431,431,431,0
|
|
20230705,121100,334364125,431,431,431,431,0
|
|
20230705,121000,334364125,431,431,431,431,0
|
|
20230705,120900,334364125,431,431,431,431,0
|
|
20230705,120800,334364125,431,431,431,431,0
|
|
20230705,120700,334364125,431,428,431,428,3
|
|
20230705,120600,334362838,428,431,431,428,8967
|
|
20230705,120500,330521422,431,431,431,431,0
|
|
20230705,120400,330521422,431,429,431,429,331
|
|
20230705,120300,330379421,429,429,429,429,330
|
|
20230705,120200,330237851,429,430,430,429,19342
|
|
20230705,120100,321934167,430,431,431,430,2406
|
|
20230705,120000,320899565,430,430,430,430,67
|
|
20230705,115900,320870755,431,431,431,431,0
|
|
20230705,115800,320870755,431,431,431,431,104
|
|
20230705,115700,320825931,431,431,431,431,500
|
|
20230705,115600,320610431,431,431,431,431,8643
|
|
20230705,115500,316885298,432,432,432,432,0
|
|
20230705,115400,316885298,432,432,432,432,66
|
|
20230705,115300,316856786,431,431,432,431,1375
|
|
20230705,115200,316264158,431,431,431,430,2887
|
|
20230705,115100,315021456,432,432,432,432,0
|
|
20230705,115000,315021456,432,431,432,431,3
|
|
20230705,114900,315020162,430,430,430,430,18041
|
|
20230705,114800,307262532,431,432,432,431,2566
|
|
20230705,114700,306156560,433,433,433,433,1
|
|
20230705,114600,306156127,432,432,432,432,100
|
|
20230705,114500,306112927,433,433,433,433,0
|
|
20230705,114400,306112927,433,433,433,433,1
|
|
20230705,114300,306112494,431,431,431,431,12569
|
|
20230705,114200,300695255,432,432,432,432,7007
|
|
20230705,114100,297668231,433,433,433,433,10
|
|
20230705,114000,297663901,432,433,433,432,212
|
|
20230705,113900,297572117,433,433,433,433,0
|
|
20230705,113800,297572117,433,433,433,433,0
|
|
20230705,113700,297572117,433,433,433,433,1990
|
|
20230705,113600,296710447,434,434,434,434,0
|
|
20230705,113500,296710447,434,434,434,434,0
|
|
20230705,113400,296710447,434,434,434,434,6
|
|
20230705,113300,296707843,433,433,433,433,512
|
|
20230705,113200,296486147,433,433,434,433,4575
|
|
20230705,113100,294505162,433,433,433,433,75
|
|
20230705,113000,294472687,433,433,433,433,340
|
|
20230705,112900,294325467,433,434,434,433,1082
|
|
20230705,112800,293855979,434,433,434,433,16785
|
|
20230705,112700,286573418,433,433,433,433,10005
|
|
20230705,112600,282241253,433,432,433,432,2073
|
|
20230705,112500,281343660,432,432,433,432,424
|
|
20230705,112400,281160491,432,431,432,431,12648
|
|
20230705,112300,275696615,431,431,431,431,0
|
|
20230705,112200,275696615,431,432,432,431,141
|
|
20230705,112100,275635732,432,432,433,432,934
|
|
20230705,112000,275231991,432,432,432,432,2788
|
|
20230705,111900,274027575,432,432,432,432,1201
|
|
20230705,111800,273508743,432,432,432,432,3
|
|
20230705,111700,273507447,432,432,432,432,276
|
|
20230705,111600,273388215,433,433,433,432,146
|
|
20230705,111500,273325138,432,432,432,431,3563
|
|
20230705,111400,271788957,431,433,433,431,9
|
|
20230705,111300,271785071,433,433,433,433,0
|
|
20230705,111200,271785071,433,433,433,433,0
|
|
20230705,111100,271785071,433,433,433,433,1
|
|
20230705,111000,271784638,433,433,433,433,0
|
|
20230705,110900,271784638,433,431,433,431,4
|
|
20230705,110800,271782912,433,434,434,433,507
|
|
20230705,110700,271563379,433,431,433,431,515
|
|
20230705,110600,271340389,429,429,429,429,0
|
|
20230705,110500,271340389,429,434,434,429,78276
|
|
20230705,110400,237614691,434,434,434,434,1180
|
|
20230705,110300,237102571,435,434,435,434,2479
|
|
20230705,110200,236026677,434,434,434,432,2794
|
|
20230705,110100,234815521,435,433,435,433,20100
|
|
20230705,110000,226083672,433,431,433,431,16253
|
|
20230705,105900,219052259,431,431,431,431,1
|
|
20230705,105800,219051828,432,430,432,430,11000
|
|
20230705,105700,214302103,430,430,430,430,0
|
|
20230705,105600,214302103,430,430,430,430,0
|
|
20230705,105500,214302103,430,430,430,430,160
|
|
20230705,105400,214233303,430,430,430,430,0
|
|
20230705,105300,214233303,430,430,430,430,1
|
|
20230705,105200,214232873,428,428,428,428,0
|
|
20230705,105100,214232873,428,428,428,428,263
|
|
20230705,105000,214120309,427,427,427,427,0
|
|
20230705,104900,214120309,427,431,431,427,22624
|
|
20230705,104800,204449433,432,429,432,429,10442
|
|
20230705,104700,199944835,431,431,431,431,2
|
|
20230705,104600,199943973,431,431,431,431,1
|
|
20230705,104500,199943542,428,428,428,428,201
|
|
20230705,104400,199857514,427,431,431,427,4679
|
|
20230705,104300,197859577,431,431,431,431,4
|
|
20230705,104200,197857853,432,427,432,427,10431
|
|
20230705,104100,193359350,432,428,432,427,20433
|
|
20230705,104000,184564079,429,428,429,428,290
|
|
20230705,103900,184439954,429,429,429,429,8
|
|
20230705,103800,184436522,429,429,429,429,7
|
|
20230705,103700,184433519,429,427,429,427,4
|
|
20230705,103600,184431807,430,426,430,426,432
|
|
20230705,103500,184247771,430,426,430,426,20440
|
|
20230705,103400,175471833,427,427,427,427,0
|
|
20230705,103300,175471833,427,427,427,427,0
|
|
20230705,103200,175471833,427,427,427,427,1
|
|
20230705,103100,175471406,427,427,427,427,10000
|
|
20230705,103000,171201406,427,427,427,427,0
|
|
20230705,102900,171201406,427,427,427,427,0
|
|
20230705,102800,171201406,427,427,427,427,0
|
|
20230705,102700,171201406,427,427,427,427,42
|
|
20230705,102600,171183472,425,426,426,425,1651
|
|
20230705,102500,170481795,426,426,426,426,1006
|
|
20230705,102400,170053239,425,426,426,425,5641
|
|
20230705,102300,167655803,423,423,423,423,0
|
|
20230705,102200,167655803,423,423,423,423,0
|
|
20230705,102100,167655803,423,423,423,423,0
|
|
20230705,102000,167655803,423,425,425,423,15322
|
|
20230705,101900,161167482,425,425,425,425,0
|
|
20230705,101800,161167482,425,425,425,425,0
|
|
20230705,101700,161167482,425,425,425,425,0
|
|
20230705,101600,161167482,425,425,425,425,5001
|
|
20230705,101500,159042057,425,427,427,425,5002
|
|
20230705,101400,156906207,429,427,430,427,10002
|
|
20230705,101300,152611694,427,427,427,427,1
|
|
20230705,101200,152611267,427,427,427,427,0
|
|
20230705,101100,152611267,427,427,427,427,0
|
|
20230705,101000,152611267,427,427,427,427,3000
|
|
20230705,100900,151330267,427,427,427,427,0
|
|
20230705,100800,151330267,427,427,427,427,0
|
|
20230705,100700,151330267,427,424,427,424,7
|
|
20230705,100600,151327296,427,428,430,424,5571
|
|
20230705,100500,148938634,429,429,429,429,0
|
|
20230705,100400,148938634,429,426,429,426,12317
|
|
20230705,100300,143683678,427,422,428,422,10657
|
|
20230705,100200,139134631,421,421,421,421,0
|
|
20230705,100100,139134631,421,423,423,421,1676
|
|
20230705,100000,138428835,426,426,426,426,0
|
|
20230705,095900,138428835,426,426,426,426,0
|
|
20230705,095800,138428835,426,422,426,422,500
|
|
20230705,095700,138216719,421,421,421,421,0
|
|
20230705,095600,138216719,421,421,421,421,1
|
|
20230705,095500,138216298,422,421,422,421,3298
|
|
20230705,095400,136824796,421,421,421,421,2000
|
|
20230705,095300,135982796,421,421,421,421,0
|
|
20230705,095200,135982796,421,421,421,421,0
|
|
20230705,095100,135982796,421,421,421,421,1280
|
|
20230705,095000,135443916,421,420,421,419,11453
|
|
20230705,094900,130644423,419,419,419,419,6740
|
|
20230705,094800,127820363,419,419,419,419,5004
|
|
20230705,094700,125723687,419,419,419,419,120
|
|
20230705,094600,125673407,419,421,421,419,29010
|
|
20230705,094500,113512563,420,420,420,420,381
|
|
20230705,094400,113352543,421,420,421,420,30
|
|
20230705,094300,113339925,420,420,420,420,32
|
|
20230705,094200,113326485,420,420,420,420,891
|
|
20230705,094100,112952265,419,419,420,419,1594
|
|
20230705,094000,112284366,419,421,421,419,8196
|
|
20230705,093900,108843709,421,421,421,421,3
|
|
20230705,093800,108842446,420,421,421,420,29215
|
|
20230705,093700,96562931,422,422,422,422,4
|
|
20230705,093600,96561243,421,421,421,421,0
|
|
20230705,093500,96561243,421,422,422,421,3046
|
|
20230705,093400,95277484,422,422,423,421,12474
|
|
20230705,093300,90017921,423,423,423,422,203
|
|
20230705,093200,89932252,422,422,422,422,437
|
|
20230705,093100,89747838,422,423,423,422,1486
|
|
20230705,093000,89120745,422,422,422,422,3
|
|
20230705,092900,89119479,423,422,424,422,54
|
|
20230705,092800,89096631,424,423,424,420,1123
|
|
20230705,092700,88624681,423,423,425,420,73305
|
|
20230705,092600,57724463,423,423,423,423,2
|
|
20230705,092500,57723617,423,424,424,422,20519
|
|
20230705,092400,49048578,423,423,423,423,1
|
|
20230705,092300,49048155,424,424,424,424,2780
|
|
20230705,092200,47869435,424,425,425,424,648
|
|
20230705,092100,47594682,424,426,426,424,15030
|
|
20230705,092000,41220951,425,426,426,425,7903
|
|
20230705,091900,37862174,425,426,426,425,27889
|
|
20230705,091800,26008941,426,426,426,426,22006
|
|
20230705,091700,16634385,426,426,426,426,987
|
|
20230705,091600,16213923,427,427,427,427,11876
|
|
20230705,091500,11142871,427,427,427,427,0
|
|
20230705,091400,11142871,427,427,427,427,150
|
|
20230705,091300,11078821,428,428,428,428,0
|
|
20230705,091200,11078821,428,428,428,427,3645
|
|
20230705,091100,9520296,428,428,428,428,2000
|
|
20230705,091000,8664296,429,429,429,429,1388
|
|
20230705,090900,8068844,429,430,430,429,569
|
|
20230705,090800,7824643,430,430,431,430,4749
|
|
20230705,090700,5782515,430,431,431,430,801
|
|
20230705,090600,5438084,431,430,431,430,210
|
|
20230705,090500,5347783,429,429,429,429,2143
|
|
20230705,090400,4428436,429,429,429,429,1001
|
|
20230705,090300,3999007,429,429,429,429,1061
|
|
20230705,090200,3543838,429,429,429,429,0
|
|
20230705,090100,3543838,429,427,429,427,507
|
|
20230705,090000,3326844,428,428,428,428,6673
|