600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185700,622032106,419,419,419,419,19287
|
|
20230706,185600,622032106,419,419,419,419,0
|
|
20230706,185500,622032106,419,419,419,419,0
|
|
20230706,185400,622032106,419,419,419,419,0
|
|
20230706,185300,622032106,419,419,419,419,0
|
|
20230706,185200,622032106,419,419,419,419,0
|
|
20230706,185100,622032106,419,419,419,419,0
|
|
20230706,185000,622032106,419,419,419,419,0
|
|
20230706,184900,622032106,419,419,419,419,0
|
|
20230706,184800,622032106,419,419,419,419,0
|
|
20230706,184700,622032106,419,419,419,419,0
|
|
20230706,184600,622032106,419,419,419,419,0
|
|
20230706,184500,622032106,419,419,419,419,0
|
|
20230706,184400,622032106,419,419,419,419,0
|
|
20230706,184300,622032106,419,419,419,419,0
|
|
20230706,184200,622032106,419,419,419,419,0
|
|
20230706,184100,622032106,419,419,419,419,0
|
|
20230706,184000,622032106,419,419,419,419,0
|
|
20230706,183900,622032106,419,419,419,419,0
|
|
20230706,183800,622032106,419,419,419,419,0
|
|
20230706,183700,622032106,419,419,419,419,0
|
|
20230706,183600,622032106,419,419,419,419,0
|
|
20230706,183500,622032106,419,419,419,419,0
|
|
20230706,183400,622032106,419,419,419,419,0
|
|
20230706,183300,622032106,419,419,419,419,0
|
|
20230706,183200,622032106,419,419,419,419,0
|
|
20230706,183100,622032106,419,419,419,419,0
|
|
20230706,183000,622032106,419,419,419,419,0
|
|
20230706,182900,622032106,419,419,419,419,0
|
|
20230706,182800,622032106,419,419,419,419,0
|
|
20230706,182700,622032106,419,419,419,419,19287
|
|
20230706,182600,622032106,419,419,419,419,0
|
|
20230706,182500,622032106,419,419,419,419,0
|
|
20230706,182400,622032106,419,419,419,419,0
|
|
20230706,182300,622032106,419,419,419,419,0
|
|
20230706,182200,622032106,419,419,419,419,0
|
|
20230706,182100,622032106,419,419,419,419,0
|
|
20230706,182000,622032106,419,419,419,419,0
|
|
20230706,181900,622032106,419,419,419,419,0
|
|
20230706,181800,622032106,419,419,419,419,0
|
|
20230706,181700,622032106,419,419,419,419,0
|
|
20230706,181600,622032106,419,419,419,419,0
|
|
20230706,181500,622032106,419,419,419,419,0
|
|
20230706,181400,622032106,419,419,419,419,0
|
|
20230706,181300,622032106,419,419,419,419,0
|
|
20230706,181200,622032106,419,419,419,419,0
|
|
20230706,181100,622032106,419,419,419,419,0
|
|
20230706,181000,622032106,419,419,419,419,0
|
|
20230706,180900,622032106,419,419,419,419,0
|
|
20230706,180800,622032106,419,419,419,419,0
|
|
20230706,180700,622032106,419,419,419,419,0
|
|
20230706,180600,622032106,419,419,419,419,0
|
|
20230706,180500,622032106,419,419,419,419,0
|
|
20230706,180400,622032106,419,419,419,419,0
|
|
20230706,180300,622032106,419,419,419,419,0
|
|
20230706,180200,622032106,419,419,419,419,0
|
|
20230706,180100,622032106,419,419,419,419,0
|
|
20230706,180000,622032106,419,419,419,419,0
|
|
20230706,175900,622032106,419,419,419,419,0
|
|
20230706,175800,622032106,419,419,419,419,0
|
|
20230706,175700,622032106,419,419,419,419,19287
|
|
20230706,175600,622032106,419,419,419,419,0
|
|
20230706,175500,622032106,419,419,419,419,0
|
|
20230706,175400,622032106,419,419,419,419,0
|
|
20230706,175300,622032106,419,419,419,419,0
|
|
20230706,175200,622032106,419,419,419,419,0
|
|
20230706,175100,622032106,419,419,419,419,0
|
|
20230706,175000,622032106,419,419,419,419,0
|
|
20230706,174900,622032106,419,419,419,419,0
|
|
20230706,174800,622032106,419,419,419,419,0
|
|
20230706,174700,622032106,419,419,419,419,0
|
|
20230706,174600,622032106,419,419,419,419,0
|
|
20230706,174500,622032106,419,419,419,419,0
|
|
20230706,174400,622032106,419,419,419,419,0
|
|
20230706,174300,622032106,419,419,419,419,0
|
|
20230706,174200,622032106,419,419,419,419,0
|
|
20230706,174100,622032106,419,419,419,419,0
|
|
20230706,174000,622032106,419,419,419,419,0
|
|
20230706,173900,622032106,419,419,419,419,0
|
|
20230706,173800,622032106,419,419,419,419,0
|
|
20230706,173700,622032106,419,419,419,419,0
|
|
20230706,173600,622032106,419,419,419,419,0
|
|
20230706,173500,622032106,419,419,419,419,0
|
|
20230706,173400,622032106,419,419,419,419,0
|
|
20230706,173300,622032106,419,419,419,419,0
|
|
20230706,173200,622032106,419,419,419,419,0
|
|
20230706,173100,622032106,419,419,419,419,0
|
|
20230706,173000,622032106,419,419,419,419,0
|
|
20230706,172900,622032106,419,419,419,419,0
|
|
20230706,172800,622032106,419,419,419,419,0
|
|
20230706,172700,622032106,419,419,419,419,19287
|
|
20230706,172600,622032106,419,419,419,419,0
|
|
20230706,172500,622032106,419,419,419,419,0
|
|
20230706,172400,622032106,419,419,419,419,0
|
|
20230706,172300,622032106,419,419,419,419,0
|
|
20230706,172200,622032106,419,419,419,419,0
|
|
20230706,172100,622032106,419,419,419,419,0
|
|
20230706,172000,622032106,419,419,419,419,0
|
|
20230706,171900,622032106,419,419,419,419,0
|
|
20230706,171800,622032106,419,419,419,419,0
|
|
20230706,171700,622032106,419,419,419,419,0
|
|
20230706,171600,622032106,419,419,419,419,0
|
|
20230706,171500,622032106,419,419,419,419,0
|
|
20230706,171400,622032106,419,419,419,419,0
|
|
20230706,171300,622032106,419,419,419,419,0
|
|
20230706,171200,622032106,419,419,419,419,0
|
|
20230706,171100,622032106,419,419,419,419,0
|
|
20230706,171000,622032106,419,419,419,419,0
|
|
20230706,170900,622032106,419,419,419,419,0
|
|
20230706,170800,622032106,419,419,419,419,0
|
|
20230706,170700,622032106,419,419,419,419,0
|
|
20230706,170600,622032106,419,419,419,419,0
|
|
20230706,170500,622032106,419,419,419,419,0
|
|
20230706,170400,622032106,419,419,419,419,0
|
|
20230706,170300,622032106,419,419,419,419,0
|
|
20230706,170200,622032106,419,419,419,419,0
|
|
20230706,170100,622032106,419,419,419,419,0
|
|
20230706,170000,622032106,419,419,419,419,0
|
|
20230706,165900,622032106,419,419,419,419,0
|
|
20230706,165800,622032106,419,419,419,419,0
|
|
20230706,165700,622032106,419,419,419,419,19287
|
|
20230706,165600,622032106,419,419,419,419,0
|
|
20230706,165500,622032106,419,419,419,419,0
|
|
20230706,165400,622032106,419,419,419,419,0
|
|
20230706,165300,622032106,419,419,419,419,0
|
|
20230706,165200,622032106,419,419,419,419,0
|
|
20230706,165100,622032106,419,419,419,419,0
|
|
20230706,165000,622032106,419,419,419,419,0
|
|
20230706,164900,622032106,419,419,419,419,0
|
|
20230706,164800,622032106,419,419,419,419,0
|
|
20230706,164700,622032106,419,419,419,419,0
|
|
20230706,164600,622032106,419,419,419,419,0
|
|
20230706,164500,622032106,419,419,419,419,0
|
|
20230706,164400,622032106,419,419,419,419,0
|
|
20230706,164300,622032106,419,419,419,419,0
|
|
20230706,164200,622032106,419,419,419,419,0
|
|
20230706,164100,622032106,419,419,419,419,0
|
|
20230706,164000,622032106,419,419,419,419,0
|
|
20230706,163900,622032106,419,419,419,419,0
|
|
20230706,163800,622032106,419,419,419,419,0
|
|
20230706,163700,622032106,419,419,419,419,0
|
|
20230706,163600,622032106,419,419,419,419,0
|
|
20230706,163500,622032106,419,419,419,419,0
|
|
20230706,163400,622032106,419,419,419,419,0
|
|
20230706,163300,622032106,419,419,419,419,0
|
|
20230706,163200,622032106,419,419,419,419,0
|
|
20230706,163100,622032106,419,419,419,419,0
|
|
20230706,163000,622032106,419,419,419,419,0
|
|
20230706,162900,622032106,419,419,419,419,0
|
|
20230706,162800,622032106,419,419,419,419,0
|
|
20230706,162700,622032106,419,419,419,419,19287
|
|
20230706,162600,622032106,419,419,419,419,0
|
|
20230706,162500,622032106,419,419,419,419,0
|
|
20230706,162400,622032106,419,419,419,419,0
|
|
20230706,162300,622032106,419,419,419,419,0
|
|
20230706,162200,622032106,419,419,419,419,0
|
|
20230706,162100,622032106,419,419,419,419,0
|
|
20230706,162000,622032106,419,419,419,419,0
|
|
20230706,161900,622032106,419,419,419,419,0
|
|
20230706,161800,622032106,419,419,419,419,0
|
|
20230706,161700,622032106,419,419,419,419,0
|
|
20230706,161600,622032106,419,419,419,419,0
|
|
20230706,161500,622032106,419,419,419,419,0
|
|
20230706,161400,622032106,419,419,419,419,0
|
|
20230706,161300,622032106,419,419,419,419,0
|
|
20230706,161200,622032106,419,419,419,419,0
|
|
20230706,161100,622032106,419,419,419,419,0
|
|
20230706,161000,622032106,419,419,419,419,0
|
|
20230706,160900,622032106,419,419,419,419,0
|
|
20230706,160800,622032106,419,419,419,419,0
|
|
20230706,160700,622032106,419,419,419,419,0
|
|
20230706,160600,622032106,419,419,419,419,0
|
|
20230706,160500,622032106,419,419,419,419,0
|
|
20230706,160400,622032106,419,419,419,419,0
|
|
20230706,160300,622032106,419,419,419,419,0
|
|
20230706,160200,622032106,419,419,419,419,0
|
|
20230706,160100,622032106,419,419,419,419,0
|
|
20230706,160000,622032106,419,419,419,419,0
|
|
20230706,155900,622032106,419,419,419,419,0
|
|
20230706,155800,622032106,419,419,419,419,0
|
|
20230706,155700,622032106,419,419,419,419,19287
|
|
20230706,155600,622032106,419,419,419,419,0
|
|
20230706,155500,622032106,419,419,419,419,0
|
|
20230706,155400,622032106,419,419,419,419,0
|
|
20230706,155300,622032106,419,419,419,419,0
|
|
20230706,155200,622032106,419,419,419,419,0
|
|
20230706,155100,622032106,419,419,419,419,0
|
|
20230706,155000,622032106,419,419,419,419,0
|
|
20230706,154900,622032106,419,419,419,419,0
|
|
20230706,154800,622032106,419,419,419,419,0
|
|
20230706,154700,622032106,419,419,419,419,0
|
|
20230706,154600,622032106,419,419,419,419,0
|
|
20230706,154500,622032106,419,419,419,419,0
|
|
20230706,154400,622032106,419,419,419,419,0
|
|
20230706,154300,622032106,419,419,419,419,0
|
|
20230706,154200,622032106,419,419,419,419,0
|
|
20230706,154100,622032106,419,419,419,419,0
|
|
20230706,154000,622032106,419,419,419,419,0
|
|
20230706,153900,622032106,419,419,419,419,0
|
|
20230706,153800,622032106,419,419,419,419,0
|
|
20230706,153700,622032106,419,419,419,419,0
|
|
20230706,153600,622032106,419,419,419,419,0
|
|
20230706,153500,622032106,419,419,419,419,0
|
|
20230706,153400,622032106,419,419,419,419,0
|
|
20230706,153300,622032106,419,419,419,419,0
|
|
20230706,153200,622032106,419,419,419,419,0
|
|
20230706,153100,622032106,419,419,419,419,0
|
|
20230706,153000,622032106,419,419,419,419,19287
|
|
20230706,152900,613950853,420,420,420,420,0
|
|
20230706,152800,613950853,420,420,420,420,0
|
|
20230706,152700,613950853,420,420,420,420,0
|
|
20230706,152600,613950853,420,420,420,420,0
|
|
20230706,152500,613950853,420,420,420,420,0
|
|
20230706,152400,613950853,420,420,420,420,0
|
|
20230706,152300,613950853,420,420,420,420,0
|
|
20230706,152200,613950853,420,420,420,420,0
|
|
20230706,152100,613950853,420,420,420,420,0
|
|
20230706,152000,613950853,420,420,420,420,0
|
|
20230706,151900,613950853,420,420,420,420,142
|
|
20230706,151800,613891213,420,418,420,418,12276
|
|
20230706,151700,608757513,419,419,419,419,44
|
|
20230706,151600,608739077,419,419,419,418,130
|
|
20230706,151500,608684727,419,419,419,419,1048
|
|
20230706,151400,608245615,419,419,419,419,0
|
|
20230706,151300,608245615,419,419,419,419,7
|
|
20230706,151200,608242682,418,418,418,418,5007
|
|
20230706,151100,606149756,418,418,418,418,18
|
|
20230706,151000,606142232,419,419,419,418,507
|
|
20230706,150900,605930301,419,418,419,418,390
|
|
20230706,150800,605767275,418,418,418,418,508
|
|
20230706,150700,605554931,419,419,419,419,1
|
|
20230706,150600,605554512,420,419,420,419,8
|
|
20230706,150500,605551159,420,419,420,419,210
|
|
20230706,150400,605463129,419,419,419,419,420
|
|
20230706,150300,605287149,419,419,419,419,1
|
|
20230706,150200,605286730,419,418,419,418,6324
|
|
20230706,150100,602642878,418,419,419,418,23259
|
|
20230706,150000,592909231,421,420,421,420,160
|
|
20230706,145900,592842030,420,420,420,420,0
|
|
20230706,145800,592842030,420,420,420,420,4
|
|
20230706,145700,592840350,419,419,419,419,4
|
|
20230706,145600,592838674,420,420,420,420,0
|
|
20230706,145500,592838674,420,419,420,419,124
|
|
20230706,145400,592786716,420,420,420,420,13
|
|
20230706,145300,592781256,421,421,421,421,0
|
|
20230706,145200,592781256,421,421,421,421,2
|
|
20230706,145100,592780414,421,421,421,421,0
|
|
20230706,145000,592780414,421,421,422,421,5
|
|
20230706,144900,592778308,422,420,422,420,1035
|
|
20230706,144800,592342607,421,422,422,421,4
|
|
20230706,144700,592340922,422,420,422,420,20
|
|
20230706,144600,592332504,420,420,420,420,1000
|
|
20230706,144500,591912504,420,419,420,419,3009
|
|
20230706,144400,590651727,418,419,419,416,35746
|
|
20230706,144300,575731545,419,420,420,418,9176
|
|
20230706,144200,571895973,420,420,420,420,5003
|
|
20230706,144100,569794713,419,420,420,419,17867
|
|
20230706,144000,562303786,420,420,420,420,346
|
|
20230706,143900,562158466,420,420,420,420,4895
|
|
20230706,143800,560102566,420,418,420,418,1296
|
|
20230706,143700,559560438,418,419,419,418,7
|
|
20230706,143600,559557511,421,418,421,418,4183
|
|
20230706,143500,557808416,418,418,418,418,5861
|
|
20230706,143400,555358518,419,419,419,419,0
|
|
20230706,143300,555358518,419,419,419,419,74
|
|
20230706,143200,555327512,419,419,419,419,50
|
|
20230706,143100,555306562,421,421,421,421,1
|
|
20230706,143000,555306141,420,419,420,419,400
|
|
20230706,142900,555138514,418,418,418,418,16715
|
|
20230706,142800,548151644,418,418,418,418,0
|
|
20230706,142700,548151644,418,418,418,418,3
|
|
20230706,142600,548150390,417,417,417,416,269
|
|
20230706,142500,548038228,417,417,417,417,6603
|
|
20230706,142400,545284777,418,417,418,417,8
|
|
20230706,142300,545281440,418,418,418,418,0
|
|
20230706,142200,545281440,418,418,418,418,6
|
|
20230706,142100,545278932,418,418,418,418,12
|
|
20230706,142000,545273916,418,418,418,418,1606
|
|
20230706,141900,544602608,418,418,419,418,87
|
|
20230706,141800,544566241,418,418,418,418,1
|
|
20230706,141700,544565823,419,419,419,419,2001
|
|
20230706,141600,543727404,418,418,418,418,0
|
|
20230706,141500,543727404,418,418,418,418,20
|
|
20230706,141400,543719044,421,421,421,421,0
|
|
20230706,141300,543719044,421,419,421,418,7
|
|
20230706,141200,543716112,419,417,419,417,1380
|
|
20230706,141100,543139916,417,417,417,417,3167
|
|
20230706,141000,541819277,417,419,419,417,665
|
|
20230706,140900,541540646,418,419,419,418,10200
|
|
20230706,140800,537276736,419,422,423,419,585
|
|
20230706,140700,537031296,422,422,422,422,1
|
|
20230706,140600,537030874,420,421,421,420,864
|
|
20230706,140500,536667930,421,421,421,421,1041
|
|
20230706,140400,536229669,423,422,423,422,93
|
|
20230706,140300,536190340,424,422,424,422,30
|
|
20230706,140200,536177660,421,422,422,421,917
|
|
20230706,140100,535790687,424,424,424,424,0
|
|
20230706,140000,535790687,424,424,424,424,0
|
|
20230706,135900,535790687,424,424,424,424,0
|
|
20230706,135800,535790687,424,424,424,424,1
|
|
20230706,135700,535790263,422,422,422,422,285
|
|
20230706,135600,535669993,425,420,425,420,17457
|
|
20230706,135500,528337357,420,419,420,419,3
|
|
20230706,135400,528336099,417,417,417,417,0
|
|
20230706,135300,528336099,417,420,420,417,429
|
|
20230706,135200,528156606,419,419,419,419,2604
|
|
20230706,135100,527065530,417,417,417,417,0
|
|
20230706,135000,527065530,417,417,417,417,600
|
|
20230706,134900,526815330,419,418,419,418,5
|
|
20230706,134800,526813238,417,417,417,417,0
|
|
20230706,134700,526813238,417,417,417,417,0
|
|
20230706,134600,526813238,417,417,417,417,1
|
|
20230706,134500,526812821,417,417,417,416,3297
|
|
20230706,134400,525439533,419,419,419,419,10
|
|
20230706,134300,525435343,417,417,417,417,0
|
|
20230706,134200,525435343,417,419,420,417,786
|
|
20230706,134100,525107571,418,419,419,418,12
|
|
20230706,134000,525102553,417,417,417,417,1
|
|
20230706,133900,525102136,416,418,418,416,3099
|
|
20230706,133800,523812741,418,418,418,418,317
|
|
20230706,133700,523680235,418,417,418,417,10067
|
|
20230706,133600,519472243,418,416,418,416,2
|
|
20230706,133500,519471409,417,417,417,417,6475
|
|
20230706,133400,516771334,417,417,417,417,1502
|
|
20230706,133300,516145000,417,417,417,417,43
|
|
20230706,133200,516127069,418,417,418,417,776
|
|
20230706,133100,515803097,417,417,417,417,382
|
|
20230706,133000,515643803,418,418,418,418,10441
|
|
20230706,132900,511279465,419,419,419,419,0
|
|
20230706,132800,511279465,419,419,419,419,119
|
|
20230706,132700,511229604,419,419,419,419,1
|
|
20230706,132600,511229185,417,418,418,417,217
|
|
20230706,132500,511138480,418,418,418,418,6475
|
|
20230706,132400,508431930,418,418,418,418,10101
|
|
20230706,132300,504209712,419,419,419,419,15647
|
|
20230706,132200,497653619,421,421,421,421,0
|
|
20230706,132100,497653619,421,420,421,420,836
|
|
20230706,132000,497302498,421,420,421,420,901
|
|
20230706,131900,496924077,420,420,420,420,3
|
|
20230706,131800,496922817,420,422,422,420,2143
|
|
20230706,131700,496022735,422,422,422,422,0
|
|
20230706,131600,496022735,422,422,422,422,0
|
|
20230706,131500,496022735,422,420,422,420,8
|
|
20230706,131400,496019373,422,422,422,422,55
|
|
20230706,131300,495996163,422,421,422,421,150
|
|
20230706,131200,495933011,421,421,421,420,2973
|
|
20230706,131100,494681500,421,419,421,419,74
|
|
20230706,131000,494650354,421,419,421,419,475
|
|
20230706,130900,494450999,420,420,420,420,5
|
|
20230706,130800,494448899,420,420,420,419,568
|
|
20230706,130700,494210904,420,421,421,420,3
|
|
20230706,130600,494209643,421,419,421,419,23501
|
|
20230706,130500,484362722,420,421,421,420,12893
|
|
20230706,130400,478947169,421,421,422,421,805
|
|
20230706,130300,478608263,421,421,421,421,0
|
|
20230706,130200,478608263,421,421,421,421,1
|
|
20230706,130100,478607842,421,421,421,421,1146
|
|
20230706,130000,478125376,419,422,422,419,200001
|
|
20230706,125900,394135382,422,423,423,422,3100
|
|
20230706,125800,392827082,422,422,422,422,87
|
|
20230706,125700,392790368,422,423,423,422,22264
|
|
20230706,125600,383388454,423,424,424,423,1000
|
|
20230706,125500,382965453,423,423,423,423,0
|
|
20230706,125400,382965453,423,424,424,423,30000
|
|
20230706,125300,370263265,424,424,424,424,5600
|
|
20230706,125200,367888865,424,424,424,424,1
|
|
20230706,125100,367888441,427,427,427,427,0
|
|
20230706,125000,367888441,427,427,427,427,1
|
|
20230706,124900,367888014,424,424,424,424,1499
|
|
20230706,124800,367252438,427,425,427,425,1913
|
|
20230706,124700,366439411,427,427,427,427,1
|
|
20230706,124600,366438984,427,427,427,427,0
|
|
20230706,124500,366438984,427,427,427,427,0
|
|
20230706,124400,366438984,427,427,427,427,2
|
|
20230706,124300,366438130,426,426,426,426,1002
|
|
20230706,124200,366011278,425,425,425,425,0
|
|
20230706,124100,366011278,425,425,425,425,1
|
|
20230706,124000,366010853,425,425,425,425,0
|
|
20230706,123900,366010853,425,425,425,425,28
|
|
20230706,123800,365998953,425,425,425,425,862
|
|
20230706,123700,365632603,425,425,425,425,0
|
|
20230706,123600,365632603,425,425,425,425,183
|
|
20230706,123500,365554828,425,425,425,425,0
|
|
20230706,123400,365554828,425,425,425,425,5000
|
|
20230706,123300,363429828,426,426,426,426,5000
|
|
20230706,123200,361299828,425,425,425,425,501
|
|
20230706,123100,361086903,426,427,427,426,2150
|
|
20230706,123000,360169003,427,427,427,427,0
|
|
20230706,122900,360169003,427,427,427,427,1
|
|
20230706,122800,360168576,424,424,424,424,1000
|
|
20230706,122700,359744576,424,424,424,424,13088
|
|
20230706,122600,354195264,425,425,425,425,30648
|
|
20230706,122500,341169864,425,425,426,425,4770
|
|
20230706,122400,339142358,425,425,425,425,236
|
|
20230706,122300,339042058,428,428,428,428,0
|
|
20230706,122200,339042058,428,427,428,426,12
|
|
20230706,122100,339036934,427,427,427,427,50
|
|
20230706,122000,339015584,426,426,426,426,1
|
|
20230706,121900,339015158,425,425,425,425,116
|
|
20230706,121800,338965858,426,426,426,426,0
|
|
20230706,121700,338965858,426,426,426,426,2025
|
|
20230706,121600,338103208,429,426,429,425,28774
|
|
20230706,121500,325845485,427,427,427,427,1
|
|
20230706,121400,325845058,426,426,426,426,0
|
|
20230706,121300,325845058,426,426,426,426,4254
|
|
20230706,121200,324032854,426,426,426,426,0
|
|
20230706,121100,324032854,426,426,426,426,0
|
|
20230706,121000,324032854,426,427,427,426,5000
|
|
20230706,120900,321900983,429,429,429,429,2
|
|
20230706,120800,321900125,428,428,428,428,0
|
|
20230706,120700,321900125,428,428,428,428,5989
|
|
20230706,120600,319336833,429,429,429,429,0
|
|
20230706,120500,319336833,429,429,429,429,0
|
|
20230706,120400,319336833,429,429,429,429,0
|
|
20230706,120300,319336833,429,429,429,429,0
|
|
20230706,120200,319336833,429,429,429,429,0
|
|
20230706,120100,319336833,429,429,429,429,0
|
|
20230706,120000,319336833,429,429,429,429,1
|
|
20230706,115900,319336404,427,427,427,427,500
|
|
20230706,115800,319122904,428,428,428,428,0
|
|
20230706,115700,319122904,428,428,428,428,0
|
|
20230706,115600,319122904,428,428,428,428,0
|
|
20230706,115500,319122904,428,428,428,428,0
|
|
20230706,115400,319122904,428,428,428,428,0
|
|
20230706,115300,319122904,428,428,428,428,2700
|
|
20230706,115200,317967304,428,429,429,428,151
|
|
20230706,115100,317902675,428,428,428,428,2200
|
|
20230706,115000,316961075,429,428,429,426,2033
|
|
20230706,114900,316091414,429,428,429,428,4509
|
|
20230706,114800,314161553,426,426,426,426,0
|
|
20230706,114700,314161553,426,426,426,426,1760
|
|
20230706,114600,313411793,426,426,426,426,0
|
|
20230706,114500,313411793,426,426,426,426,77
|
|
20230706,114400,313378991,427,427,427,427,0
|
|
20230706,114300,313378991,427,427,427,427,30
|
|
20230706,114200,313366181,427,427,427,427,5564
|
|
20230706,114100,310990353,427,428,428,427,41431
|
|
20230706,114000,293296356,430,430,430,430,0
|
|
20230706,113900,293296356,430,430,430,429,4
|
|
20230706,113800,293294638,430,430,430,430,0
|
|
20230706,113700,293294638,430,430,430,430,2
|
|
20230706,113600,293293778,430,430,430,430,0
|
|
20230706,113500,293293778,430,430,430,430,0
|
|
20230706,113400,293293778,430,430,430,430,0
|
|
20230706,113300,293293778,430,428,430,428,4001
|
|
20230706,113200,291581348,430,430,430,430,0
|
|
20230706,113100,291581348,430,430,430,430,0
|
|
20230706,113000,291581348,430,430,430,430,0
|
|
20230706,112900,291581348,430,430,430,430,1
|
|
20230706,112800,291580918,429,429,429,429,5000
|
|
20230706,112700,289435918,430,430,430,430,0
|
|
20230706,112600,289435918,430,430,430,430,0
|
|
20230706,112500,289435918,430,430,430,430,0
|
|
20230706,112400,289435918,430,430,430,430,100
|
|
20230706,112300,289392918,430,430,430,430,0
|
|
20230706,112200,289392918,430,430,430,430,0
|
|
20230706,112100,289392918,430,428,430,428,611
|
|
20230706,112000,289131388,428,429,429,428,113
|
|
20230706,111900,289083022,429,428,429,428,301
|
|
20230706,111800,288954193,428,428,428,428,0
|
|
20230706,111700,288954193,428,428,428,428,1
|
|
20230706,111600,288953765,429,429,429,429,0
|
|
20230706,111500,288953765,429,429,430,429,3
|
|
20230706,111400,288952477,428,430,430,428,2
|
|
20230706,111300,288951619,428,429,429,428,10000
|
|
20230706,111200,284671617,430,430,430,430,0
|
|
20230706,111100,284671617,430,430,430,430,0
|
|
20230706,111000,284671617,430,430,430,430,0
|
|
20230706,110900,284671617,430,430,430,430,0
|
|
20230706,110800,284671617,430,430,430,430,0
|
|
20230706,110700,284671617,430,430,430,430,3
|
|
20230706,110600,284670327,430,430,430,430,1
|
|
20230706,110500,284669897,429,429,429,429,18
|
|
20230706,110400,284662175,431,430,431,430,4
|
|
20230706,110300,284660452,428,428,432,428,26059
|
|
20230706,110200,273507196,428,431,431,428,57435
|
|
20230706,110100,248876523,432,431,432,431,2801
|
|
20230706,110000,247669291,432,431,432,431,2002
|
|
20230706,105900,246806427,431,431,431,431,15000
|
|
20230706,105800,240341427,432,432,432,432,0
|
|
20230706,105700,240341427,432,432,432,432,0
|
|
20230706,105600,240341427,432,432,432,432,2
|
|
20230706,105500,240340563,431,431,431,431,821
|
|
20230706,105400,239986712,431,431,431,431,1
|
|
20230706,105300,239986281,432,432,432,432,0
|
|
20230706,105200,239986281,432,432,432,432,19
|
|
20230706,105100,239978073,432,432,432,432,0
|
|
20230706,105000,239978073,432,432,432,432,29
|
|
20230706,104900,239965545,432,432,432,432,30
|
|
20230706,104800,239952585,432,432,432,432,788
|
|
20230706,104700,239612169,433,431,433,431,3
|
|
20230706,104600,239610873,430,431,434,430,5
|
|
20230706,104500,239608714,432,432,434,430,12438
|
|
20230706,104400,234215728,430,430,434,430,2573
|
|
20230706,104300,233102186,430,432,434,430,25014
|
|
20230706,104200,222264335,432,432,432,432,1
|
|
20230706,104100,222263903,432,432,432,432,0
|
|
20230706,104000,222263903,432,432,432,432,1
|
|
20230706,103900,222263471,432,432,432,432,1
|
|
20230706,103800,222263039,432,432,432,432,0
|
|
20230706,103700,222263039,432,431,432,431,5
|
|
20230706,103600,222260881,432,431,432,431,4
|
|
20230706,103500,222259155,431,431,431,431,63
|
|
20230706,103400,222232002,432,430,432,430,7
|
|
20230706,103300,222228982,432,432,432,432,0
|
|
20230706,103200,222228982,432,432,432,432,13
|
|
20230706,103100,222223366,432,432,432,432,0
|
|
20230706,103000,222223366,432,432,432,432,0
|
|
20230706,102900,222223366,432,430,432,429,11104
|
|
20230706,102800,217459439,430,432,432,430,4999
|
|
20230706,102700,215309867,429,431,431,429,27050
|
|
20230706,102600,203674286,432,432,432,432,38
|
|
20230706,102500,203657870,433,433,433,433,0
|
|
20230706,102400,203657870,433,433,433,433,0
|
|
20230706,102300,203657870,433,433,433,433,0
|
|
20230706,102200,203657870,433,433,433,433,0
|
|
20230706,102100,203657870,433,433,433,433,1
|
|
20230706,102000,203657437,432,432,432,432,66
|
|
20230706,101900,203628925,432,433,433,432,2948
|
|
20230706,101800,202352444,434,434,434,434,2
|
|
20230706,101700,202351576,434,433,434,433,25187
|
|
20230706,101600,191445603,433,433,433,433,1149
|
|
20230706,101500,190948086,433,431,433,431,47
|
|
20230706,101400,190927787,431,432,432,431,689
|
|
20230706,101300,190630611,432,435,435,432,26762
|
|
20230706,101200,179015908,435,433,435,433,2994
|
|
20230706,101100,177717511,434,434,434,432,7
|
|
20230706,101000,177714477,434,434,434,433,18529
|
|
20230706,100900,169672912,433,433,433,433,374
|
|
20230706,100800,169510970,433,433,433,433,736
|
|
20230706,100700,169192282,434,433,434,432,7599
|
|
20230706,100600,165909114,433,432,433,432,3999
|
|
20230706,100500,164181542,432,431,432,431,10193
|
|
20230706,100400,159788358,431,431,431,431,770
|
|
20230706,100300,159456488,432,432,432,432,0
|
|
20230706,100200,159456488,432,432,432,432,3
|
|
20230706,100100,159455192,430,430,430,430,0
|
|
20230706,100000,159455192,430,430,430,430,2788
|
|
20230706,095900,158256352,430,431,431,430,222
|
|
20230706,095800,158160788,432,432,432,432,0
|
|
20230706,095700,158160788,432,432,432,432,1
|
|
20230706,095600,158160356,432,431,432,430,27393
|
|
20230706,095500,146373972,431,431,431,431,12
|
|
20230706,095400,146368800,432,432,432,432,4498
|
|
20230706,095300,144425664,432,433,433,432,108
|
|
20230706,095200,144378904,433,433,433,433,7
|
|
20230706,095100,144375873,432,433,433,432,10
|
|
20230706,095000,144371552,431,432,432,431,2331
|
|
20230706,094900,143366874,433,433,433,431,1004
|
|
20230706,094800,142934142,431,432,432,431,200
|
|
20230706,094700,142847941,431,433,434,431,5800
|
|
20230706,094600,140342330,434,434,434,434,0
|
|
20230706,094500,140342330,434,434,434,434,2
|
|
20230706,094400,140341462,434,434,434,434,0
|
|
20230706,094300,140341462,434,433,434,432,5116
|
|
20230706,094200,138131322,433,434,434,433,3003
|
|
20230706,094100,136831022,434,434,434,434,100
|
|
20230706,094000,136787622,436,434,436,434,4553
|
|
20230706,093900,134807003,435,436,436,435,32365
|
|
20230706,093800,120696211,436,436,436,436,114
|
|
20230706,093700,120646507,437,436,437,436,1107
|
|
20230706,093600,120163345,436,436,437,436,4744
|
|
20230706,093500,118094960,437,436,437,436,65
|
|
20230706,093400,118066617,437,437,437,437,0
|
|
20230706,093300,118066617,437,437,438,437,1701
|
|
20230706,093200,117322679,437,437,437,437,1501
|
|
20230706,093100,116666742,435,437,438,434,2474
|
|
20230706,093000,115591016,435,438,438,435,11524
|
|
20230706,092900,110575650,438,438,438,437,3302
|
|
20230706,092800,109129873,437,436,437,436,4227
|
|
20230706,092700,107286697,437,437,437,437,300
|
|
20230706,092600,107155597,435,437,437,435,5788
|
|
20230706,092500,104632774,437,436,437,436,2319
|
|
20230706,092400,103619398,436,435,436,435,434
|
|
20230706,092300,103430311,436,437,438,436,2146
|
|
20230706,092200,102493702,437,439,439,437,8538
|
|
20230706,092100,98759120,438,438,438,438,1919
|
|
20230706,092000,97918598,438,437,438,436,42750
|
|
20230706,091900,79245233,437,437,437,436,1361
|
|
20230706,091800,78650512,437,437,437,435,10633
|
|
20230706,091700,74009085,436,436,437,436,3851
|
|
20230706,091600,72326238,436,437,437,436,3435
|
|
20230706,091500,70825164,437,437,437,436,1116
|
|
20230706,091400,70337972,436,437,437,436,6716
|
|
20230706,091300,67409064,437,436,437,433,17274
|
|
20230706,091200,59887389,436,431,438,431,52152
|
|
20230706,091100,37199738,431,430,431,428,12603
|
|
20230706,091000,31786584,430,430,430,430,6747
|
|
20230706,090900,28885374,431,431,431,430,13725
|
|
20230706,090800,22979999,431,432,432,430,6253
|
|
20230706,090700,20290104,431,429,432,429,2327
|
|
20230706,090600,19288729,429,429,429,429,4080
|
|
20230706,090500,17538409,430,429,430,429,15201
|
|
20230706,090400,11017160,429,429,429,429,2013
|
|
20230706,090300,10153583,430,431,432,430,5590
|
|
20230706,090200,7749869,432,431,432,431,2622
|
|
20230706,090100,6619785,432,434,434,431,6381
|
|
20230706,090000,3863448,434,434,434,432,8902
|