600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185700,253010483,419,419,419,419,9318
|
|
20230707,185600,253010483,419,419,419,419,0
|
|
20230707,185500,253010483,419,419,419,419,0
|
|
20230707,185400,253010483,419,419,419,419,0
|
|
20230707,185300,253010483,419,419,419,419,0
|
|
20230707,185200,253010483,419,419,419,419,0
|
|
20230707,185100,253010483,419,419,419,419,0
|
|
20230707,185000,253010483,419,419,419,419,0
|
|
20230707,184900,253010483,419,419,419,419,0
|
|
20230707,184800,253010483,419,419,419,419,0
|
|
20230707,184700,253010483,419,419,419,419,0
|
|
20230707,184600,253010483,419,419,419,419,0
|
|
20230707,184500,253010483,419,419,419,419,0
|
|
20230707,184400,253010483,419,419,419,419,0
|
|
20230707,184300,253010483,419,419,419,419,0
|
|
20230707,184200,253010483,419,419,419,419,0
|
|
20230707,184100,253010483,419,419,419,419,0
|
|
20230707,184000,253010483,419,419,419,419,0
|
|
20230707,183900,253010483,419,419,419,419,0
|
|
20230707,183800,253010483,419,419,419,419,0
|
|
20230707,183700,253010483,419,419,419,419,0
|
|
20230707,183600,253010483,419,419,419,419,0
|
|
20230707,183500,253010483,419,419,419,419,0
|
|
20230707,183400,253010483,419,419,419,419,0
|
|
20230707,183300,253010483,419,419,419,419,0
|
|
20230707,183200,253010483,419,419,419,419,0
|
|
20230707,183100,253010483,419,419,419,419,0
|
|
20230707,183000,253010483,419,419,419,419,0
|
|
20230707,182900,253010483,419,419,419,419,0
|
|
20230707,182800,253010483,419,419,419,419,0
|
|
20230707,182700,253010483,419,419,419,419,9318
|
|
20230707,182600,253010483,419,419,419,419,0
|
|
20230707,182500,253010483,419,419,419,419,0
|
|
20230707,182400,253010483,419,419,419,419,0
|
|
20230707,182300,253010483,419,419,419,419,0
|
|
20230707,182200,253010483,419,419,419,419,0
|
|
20230707,182100,253010483,419,419,419,419,0
|
|
20230707,182000,253010483,419,419,419,419,0
|
|
20230707,181900,253010483,419,419,419,419,0
|
|
20230707,181800,253010483,419,419,419,419,0
|
|
20230707,181700,253010483,419,419,419,419,0
|
|
20230707,181600,253010483,419,419,419,419,0
|
|
20230707,181500,253010483,419,419,419,419,0
|
|
20230707,181400,253010483,419,419,419,419,0
|
|
20230707,181300,253010483,419,419,419,419,0
|
|
20230707,181200,253010483,419,419,419,419,0
|
|
20230707,181100,253010483,419,419,419,419,0
|
|
20230707,181000,253010483,419,419,419,419,0
|
|
20230707,180900,253010483,419,419,419,419,0
|
|
20230707,180800,253010483,419,419,419,419,0
|
|
20230707,180700,253010483,419,419,419,419,0
|
|
20230707,180600,253010483,419,419,419,419,0
|
|
20230707,180500,253010483,419,419,419,419,0
|
|
20230707,180400,253010483,419,419,419,419,0
|
|
20230707,180300,253010483,419,419,419,419,0
|
|
20230707,180200,253010483,419,419,419,419,0
|
|
20230707,180100,253010483,419,419,419,419,0
|
|
20230707,180000,253010483,419,419,419,419,0
|
|
20230707,175900,253010483,419,419,419,419,0
|
|
20230707,175800,253010483,419,419,419,419,0
|
|
20230707,175700,253010483,419,419,419,419,9318
|
|
20230707,175600,253010483,419,419,419,419,0
|
|
20230707,175500,253010483,419,419,419,419,0
|
|
20230707,175400,253010483,419,419,419,419,0
|
|
20230707,175300,253010483,419,419,419,419,0
|
|
20230707,175200,253010483,419,419,419,419,0
|
|
20230707,175100,253010483,419,419,419,419,0
|
|
20230707,175000,253010483,419,419,419,419,0
|
|
20230707,174900,253010483,419,419,419,419,0
|
|
20230707,174800,253010483,419,419,419,419,0
|
|
20230707,174700,253010483,419,419,419,419,0
|
|
20230707,174600,253010483,419,419,419,419,0
|
|
20230707,174500,253010483,419,419,419,419,0
|
|
20230707,174400,253010483,419,419,419,419,0
|
|
20230707,174300,253010483,419,419,419,419,0
|
|
20230707,174200,253010483,419,419,419,419,0
|
|
20230707,174100,253010483,419,419,419,419,0
|
|
20230707,174000,253010483,419,419,419,419,0
|
|
20230707,173900,253010483,419,419,419,419,0
|
|
20230707,173800,253010483,419,419,419,419,0
|
|
20230707,173700,253010483,419,419,419,419,0
|
|
20230707,173600,253010483,419,419,419,419,0
|
|
20230707,173500,253010483,419,419,419,419,0
|
|
20230707,173400,253010483,419,419,419,419,0
|
|
20230707,173300,253010483,419,419,419,419,0
|
|
20230707,173200,253010483,419,419,419,419,0
|
|
20230707,173100,253010483,419,419,419,419,0
|
|
20230707,173000,253010483,419,419,419,419,0
|
|
20230707,172900,253010483,419,419,419,419,0
|
|
20230707,172800,253010483,419,419,419,419,0
|
|
20230707,172700,253010483,419,419,419,419,9318
|
|
20230707,172600,253010483,419,419,419,419,0
|
|
20230707,172500,253010483,419,419,419,419,0
|
|
20230707,172400,253010483,419,419,419,419,0
|
|
20230707,172300,253010483,419,419,419,419,0
|
|
20230707,172200,253010483,419,419,419,419,0
|
|
20230707,172100,253010483,419,419,419,419,0
|
|
20230707,172000,253010483,419,419,419,419,0
|
|
20230707,171900,253010483,419,419,419,419,0
|
|
20230707,171800,253010483,419,419,419,419,0
|
|
20230707,171700,253010483,419,419,419,419,0
|
|
20230707,171600,253010483,419,419,419,419,0
|
|
20230707,171500,253010483,419,419,419,419,0
|
|
20230707,171400,253010483,419,419,419,419,0
|
|
20230707,171300,253010483,419,419,419,419,0
|
|
20230707,171200,253010483,419,419,419,419,0
|
|
20230707,171100,253010483,419,419,419,419,0
|
|
20230707,171000,253010483,419,419,419,419,0
|
|
20230707,170900,253010483,419,419,419,419,0
|
|
20230707,170800,253010483,419,419,419,419,0
|
|
20230707,170700,253010483,419,419,419,419,0
|
|
20230707,170600,253010483,419,419,419,419,0
|
|
20230707,170500,253010483,419,419,419,419,0
|
|
20230707,170400,253010483,419,419,419,419,0
|
|
20230707,170300,253010483,419,419,419,419,0
|
|
20230707,170200,253010483,419,419,419,419,0
|
|
20230707,170100,253010483,419,419,419,419,0
|
|
20230707,170000,253010483,419,419,419,419,0
|
|
20230707,165900,253010483,419,419,419,419,0
|
|
20230707,165800,253010483,419,419,419,419,0
|
|
20230707,165700,253010483,419,419,419,419,9318
|
|
20230707,165600,253010483,419,419,419,419,0
|
|
20230707,165500,253010483,419,419,419,419,0
|
|
20230707,165400,253010483,419,419,419,419,0
|
|
20230707,165300,253010483,419,419,419,419,0
|
|
20230707,165200,253010483,419,419,419,419,0
|
|
20230707,165100,253010483,419,419,419,419,0
|
|
20230707,165000,253010483,419,419,419,419,0
|
|
20230707,164900,253010483,419,419,419,419,0
|
|
20230707,164800,253010483,419,419,419,419,0
|
|
20230707,164700,253010483,419,419,419,419,0
|
|
20230707,164600,253010483,419,419,419,419,0
|
|
20230707,164500,253010483,419,419,419,419,0
|
|
20230707,164400,253010483,419,419,419,419,0
|
|
20230707,164300,253010483,419,419,419,419,0
|
|
20230707,164200,253010483,419,419,419,419,0
|
|
20230707,164100,253010483,419,419,419,419,0
|
|
20230707,164000,253010483,419,419,419,419,0
|
|
20230707,163900,253010483,419,419,419,419,0
|
|
20230707,163800,253010483,419,419,419,419,0
|
|
20230707,163700,253010483,419,419,419,419,0
|
|
20230707,163600,253010483,419,419,419,419,0
|
|
20230707,163500,253010483,419,419,419,419,0
|
|
20230707,163400,253010483,419,419,419,419,0
|
|
20230707,163300,253010483,419,419,419,419,0
|
|
20230707,163200,253010483,419,419,419,419,0
|
|
20230707,163100,253010483,419,419,419,419,0
|
|
20230707,163000,253010483,419,419,419,419,0
|
|
20230707,162900,253010483,419,419,419,419,0
|
|
20230707,162800,253010483,419,419,419,419,0
|
|
20230707,162700,253010483,419,419,419,419,9318
|
|
20230707,162600,253010483,419,419,419,419,0
|
|
20230707,162500,253010483,419,419,419,419,0
|
|
20230707,162400,253010483,419,419,419,419,0
|
|
20230707,162300,253010483,419,419,419,419,0
|
|
20230707,162200,253010483,419,419,419,419,0
|
|
20230707,162100,253010483,419,419,419,419,0
|
|
20230707,162000,253010483,419,419,419,419,0
|
|
20230707,161900,253010483,419,419,419,419,0
|
|
20230707,161800,253010483,419,419,419,419,0
|
|
20230707,161700,253010483,419,419,419,419,0
|
|
20230707,161600,253010483,419,419,419,419,0
|
|
20230707,161500,253010483,419,419,419,419,0
|
|
20230707,161400,253010483,419,419,419,419,0
|
|
20230707,161300,253010483,419,419,419,419,0
|
|
20230707,161200,253010483,419,419,419,419,0
|
|
20230707,161100,253010483,419,419,419,419,0
|
|
20230707,161000,253010483,419,419,419,419,0
|
|
20230707,160900,253010483,419,419,419,419,0
|
|
20230707,160800,253010483,419,419,419,419,0
|
|
20230707,160700,253010483,419,419,419,419,0
|
|
20230707,160600,253010483,419,419,419,419,0
|
|
20230707,160500,253010483,419,419,419,419,0
|
|
20230707,160400,253010483,419,419,419,419,0
|
|
20230707,160300,253010483,419,419,419,419,0
|
|
20230707,160200,253010483,419,419,419,419,0
|
|
20230707,160100,253010483,419,419,419,419,0
|
|
20230707,160000,253010483,419,419,419,419,0
|
|
20230707,155900,253010483,419,419,419,419,0
|
|
20230707,155800,253010483,419,419,419,419,0
|
|
20230707,155700,253010483,419,419,419,419,9318
|
|
20230707,155600,253010483,419,419,419,419,0
|
|
20230707,155500,253010483,419,419,419,419,0
|
|
20230707,155400,253010483,419,419,419,419,0
|
|
20230707,155300,253010483,419,419,419,419,0
|
|
20230707,155200,253010483,419,419,419,419,0
|
|
20230707,155100,253010483,419,419,419,419,0
|
|
20230707,155000,253010483,419,419,419,419,0
|
|
20230707,154900,253010483,419,419,419,419,0
|
|
20230707,154800,253010483,419,419,419,419,0
|
|
20230707,154700,253010483,419,419,419,419,0
|
|
20230707,154600,253010483,419,419,419,419,0
|
|
20230707,154500,253010483,419,419,419,419,0
|
|
20230707,154400,253010483,419,419,419,419,0
|
|
20230707,154300,253010483,419,419,419,419,0
|
|
20230707,154200,253010483,419,419,419,419,0
|
|
20230707,154100,253010483,419,419,419,419,0
|
|
20230707,154000,253010483,419,419,419,419,0
|
|
20230707,153900,253010483,419,419,419,419,0
|
|
20230707,153800,253010483,419,419,419,419,0
|
|
20230707,153700,253010483,419,419,419,419,0
|
|
20230707,153600,253010483,419,419,419,419,0
|
|
20230707,153500,253010483,419,419,419,419,0
|
|
20230707,153400,253010483,419,419,419,419,0
|
|
20230707,153300,253010483,419,419,419,419,0
|
|
20230707,153200,253010483,419,419,419,419,0
|
|
20230707,153100,253010483,419,419,419,419,0
|
|
20230707,153000,253010483,419,419,419,419,9318
|
|
20230707,152900,249106241,420,420,420,420,0
|
|
20230707,152800,249106241,420,420,420,420,0
|
|
20230707,152700,249106241,420,420,420,420,0
|
|
20230707,152600,249106241,420,420,420,420,0
|
|
20230707,152500,249106241,420,420,420,420,0
|
|
20230707,152400,249106241,420,420,420,420,0
|
|
20230707,152300,249106241,420,420,420,420,0
|
|
20230707,152200,249106241,420,420,420,420,0
|
|
20230707,152100,249106241,420,420,420,420,0
|
|
20230707,152000,249106241,420,420,420,420,0
|
|
20230707,151900,249106241,420,419,420,419,983
|
|
20230707,151800,248694360,420,420,420,420,0
|
|
20230707,151700,248694360,420,420,420,419,10
|
|
20230707,151600,248690163,420,420,420,419,1522
|
|
20230707,151500,248052361,419,419,419,419,544
|
|
20230707,151400,247824425,419,419,419,419,8103
|
|
20230707,151300,244429268,420,420,420,420,0
|
|
20230707,151200,244429268,420,419,420,419,51
|
|
20230707,151100,244407898,419,419,420,419,1179
|
|
20230707,151000,243913420,419,420,420,419,167
|
|
20230707,150900,243843444,419,420,420,419,9
|
|
20230707,150800,243839672,420,420,420,419,5009
|
|
20230707,150700,241740893,420,420,420,420,6
|
|
20230707,150600,241738373,419,419,419,419,6
|
|
20230707,150500,241735859,419,419,419,419,1
|
|
20230707,150400,241735440,420,420,420,420,0
|
|
20230707,150300,241735440,420,420,420,420,0
|
|
20230707,150200,241735440,420,420,420,420,0
|
|
20230707,150100,241735440,420,420,420,420,0
|
|
20230707,150000,241735440,420,420,420,420,0
|
|
20230707,145900,241735440,420,420,420,420,0
|
|
20230707,145800,241735440,420,419,420,419,2
|
|
20230707,145700,241734601,419,419,419,419,2500
|
|
20230707,145600,240687101,420,419,420,419,2
|
|
20230707,145500,240686262,419,419,419,419,600
|
|
20230707,145400,240434862,420,420,420,420,0
|
|
20230707,145300,240434862,420,420,420,420,0
|
|
20230707,145200,240434862,420,420,420,420,672
|
|
20230707,145100,240152622,420,419,420,419,6
|
|
20230707,145000,240150105,419,419,419,419,130
|
|
20230707,144900,240095635,420,419,420,419,3389
|
|
20230707,144800,238675643,420,420,420,420,0
|
|
20230707,144700,238675643,420,420,420,420,0
|
|
20230707,144600,238675643,420,420,420,420,0
|
|
20230707,144500,238675643,420,420,420,420,0
|
|
20230707,144400,238675643,420,420,420,420,0
|
|
20230707,144300,238675643,420,420,420,420,0
|
|
20230707,144200,238675643,420,420,420,420,0
|
|
20230707,144100,238675643,420,420,420,420,0
|
|
20230707,144000,238675643,420,419,420,419,540
|
|
20230707,143900,238449380,419,419,419,419,770
|
|
20230707,143800,238126750,419,419,419,419,0
|
|
20230707,143700,238126750,419,419,419,419,45
|
|
20230707,143600,238107895,420,419,420,419,148
|
|
20230707,143500,238045882,419,419,419,419,0
|
|
20230707,143400,238045882,419,419,419,419,0
|
|
20230707,143300,238045882,419,419,419,419,1002
|
|
20230707,143200,237626044,420,420,420,420,0
|
|
20230707,143100,237626044,420,420,420,420,0
|
|
20230707,143000,237626044,420,420,420,420,0
|
|
20230707,142900,237626044,420,420,420,420,386
|
|
20230707,142800,237463924,420,420,420,420,32
|
|
20230707,142700,237450484,419,419,419,419,7
|
|
20230707,142600,237447551,420,420,420,420,0
|
|
20230707,142500,237447551,420,420,420,420,0
|
|
20230707,142400,237447551,420,420,420,420,5
|
|
20230707,142300,237445451,420,420,420,420,0
|
|
20230707,142200,237445451,420,420,420,420,0
|
|
20230707,142100,237445451,420,420,420,420,0
|
|
20230707,142000,237445451,420,420,420,420,0
|
|
20230707,141900,237445451,420,419,420,419,11
|
|
20230707,141800,237440832,419,419,419,419,0
|
|
20230707,141700,237440832,419,418,419,418,2
|
|
20230707,141600,237439995,418,418,418,418,0
|
|
20230707,141500,237439995,418,418,418,418,0
|
|
20230707,141400,237439995,418,418,418,418,1
|
|
20230707,141300,237439577,418,418,418,418,0
|
|
20230707,141200,237439577,418,418,418,418,0
|
|
20230707,141100,237439577,418,418,418,418,1
|
|
20230707,141000,237439159,420,420,420,420,0
|
|
20230707,140900,237439159,420,420,421,419,104
|
|
20230707,140800,237395480,420,420,420,420,2
|
|
20230707,140700,237394640,420,419,420,419,7
|
|
20230707,140600,237391704,420,420,420,420,0
|
|
20230707,140500,237391704,420,418,420,418,7
|
|
20230707,140400,237388772,418,418,418,418,0
|
|
20230707,140300,237388772,418,418,418,418,0
|
|
20230707,140200,237388772,418,420,420,418,2200
|
|
20230707,140100,236467591,420,420,420,420,16
|
|
20230707,140000,236460871,420,420,420,420,5
|
|
20230707,135900,236458771,421,421,421,421,422
|
|
20230707,135800,236281109,421,421,421,421,0
|
|
20230707,135700,236281109,421,421,421,421,1
|
|
20230707,135600,236280688,421,421,421,421,0
|
|
20230707,135500,236280688,421,421,421,421,0
|
|
20230707,135400,236280688,421,421,421,421,0
|
|
20230707,135300,236280688,421,421,421,421,0
|
|
20230707,135200,236280688,421,421,421,421,0
|
|
20230707,135100,236280688,421,421,421,421,0
|
|
20230707,135000,236280688,421,421,421,421,0
|
|
20230707,134900,236280688,421,421,421,421,0
|
|
20230707,134800,236280688,421,421,421,421,0
|
|
20230707,134700,236280688,421,419,421,419,2465
|
|
20230707,134600,235244485,419,419,419,419,0
|
|
20230707,134500,235244485,419,419,419,419,0
|
|
20230707,134400,235244485,419,419,419,419,0
|
|
20230707,134300,235244485,419,419,419,419,0
|
|
20230707,134200,235244485,419,419,419,419,0
|
|
20230707,134100,235244485,419,419,419,419,28
|
|
20230707,134000,235232753,419,419,419,419,0
|
|
20230707,133900,235232753,419,419,419,419,6000
|
|
20230707,133800,232718753,420,421,421,420,1101
|
|
20230707,133700,232256328,421,421,421,421,100
|
|
20230707,133600,232214228,421,421,421,421,0
|
|
20230707,133500,232214228,421,421,421,421,500
|
|
20230707,133400,232003728,421,421,421,421,0
|
|
20230707,133300,232003728,421,420,421,420,23
|
|
20230707,133200,231994067,420,420,420,420,5480
|
|
20230707,133100,229692467,420,420,420,420,584
|
|
20230707,133000,229447187,420,420,420,420,0
|
|
20230707,132900,229447187,420,420,420,420,47
|
|
20230707,132800,229427447,420,420,420,420,0
|
|
20230707,132700,229427447,420,420,420,420,34
|
|
20230707,132600,229413167,420,420,420,420,0
|
|
20230707,132500,229413167,420,420,420,420,26
|
|
20230707,132400,229402247,421,421,421,421,2
|
|
20230707,132300,229401405,421,421,421,421,0
|
|
20230707,132200,229401405,421,421,421,421,0
|
|
20230707,132100,229401405,421,421,421,421,0
|
|
20230707,132000,229401405,421,421,421,421,4
|
|
20230707,131900,229399721,421,421,421,421,0
|
|
20230707,131800,229399721,421,421,421,421,0
|
|
20230707,131700,229399721,421,421,421,421,0
|
|
20230707,131600,229399721,421,421,421,421,0
|
|
20230707,131500,229399721,421,421,421,421,0
|
|
20230707,131400,229399721,421,421,421,421,895
|
|
20230707,131300,229022926,420,420,420,420,1105
|
|
20230707,131200,228558826,419,419,419,419,0
|
|
20230707,131100,228558826,419,419,419,419,0
|
|
20230707,131000,228558826,419,419,419,419,0
|
|
20230707,130900,228558826,419,419,419,419,45
|
|
20230707,130800,228539971,420,420,420,420,0
|
|
20230707,130700,228539971,420,420,420,420,0
|
|
20230707,130600,228539971,420,420,420,420,0
|
|
20230707,130500,228539971,420,420,420,420,0
|
|
20230707,130400,228539971,420,420,420,420,2076
|
|
20230707,130300,227668051,421,421,421,421,0
|
|
20230707,130200,227668051,421,421,421,421,0
|
|
20230707,130100,227668051,421,421,421,421,0
|
|
20230707,130000,227668051,421,421,421,421,0
|
|
20230707,125900,227668051,421,421,421,421,0
|
|
20230707,125800,227668051,421,421,421,421,0
|
|
20230707,125700,227668051,421,421,421,421,2
|
|
20230707,125600,227667209,421,421,421,421,0
|
|
20230707,125500,227667209,421,421,421,421,0
|
|
20230707,125400,227667209,421,421,421,421,213
|
|
20230707,125300,227577536,421,421,421,421,0
|
|
20230707,125200,227577536,421,421,421,421,100
|
|
20230707,125100,227535436,420,420,420,420,0
|
|
20230707,125000,227535436,420,420,420,420,2
|
|
20230707,124900,227534596,420,420,420,420,0
|
|
20230707,124800,227534596,420,420,420,420,1
|
|
20230707,124700,227534176,422,422,422,422,0
|
|
20230707,124600,227534176,422,422,422,422,1
|
|
20230707,124500,227533754,422,422,422,422,0
|
|
20230707,124400,227533754,422,422,422,422,2
|
|
20230707,124300,227532910,422,422,422,422,1
|
|
20230707,124200,227532488,422,422,422,422,0
|
|
20230707,124100,227532488,422,422,422,422,0
|
|
20230707,124000,227532488,422,422,422,422,10
|
|
20230707,123900,227528268,422,422,422,422,0
|
|
20230707,123800,227528268,422,422,422,422,0
|
|
20230707,123700,227528268,422,422,422,422,5
|
|
20230707,123600,227526158,421,421,421,421,3999
|
|
20230707,123500,225842579,421,421,421,421,1000
|
|
20230707,123400,225421579,421,421,421,421,0
|
|
20230707,123300,225421579,421,421,421,421,0
|
|
20230707,123200,225421579,421,421,421,421,0
|
|
20230707,123100,225421579,421,421,421,421,0
|
|
20230707,123000,225421579,421,421,421,421,0
|
|
20230707,122900,225421579,421,421,421,421,0
|
|
20230707,122800,225421579,421,421,421,421,0
|
|
20230707,122700,225421579,421,421,421,421,0
|
|
20230707,122600,225421579,421,421,421,421,0
|
|
20230707,122500,225421579,421,421,421,421,1
|
|
20230707,122400,225421158,420,420,420,420,0
|
|
20230707,122300,225421158,420,420,420,420,0
|
|
20230707,122200,225421158,420,420,420,420,25046
|
|
20230707,122100,214901838,419,419,419,419,0
|
|
20230707,122000,214901838,419,419,419,419,0
|
|
20230707,121900,214901838,419,419,419,419,0
|
|
20230707,121800,214901838,419,419,419,419,4998
|
|
20230707,121700,212807676,420,420,420,420,0
|
|
20230707,121600,212807676,420,420,420,420,0
|
|
20230707,121500,212807676,420,420,420,420,0
|
|
20230707,121400,212807676,420,420,420,420,1
|
|
20230707,121300,212807256,419,419,419,419,0
|
|
20230707,121200,212807256,419,419,419,419,0
|
|
20230707,121100,212807256,419,419,419,419,0
|
|
20230707,121000,212807256,419,419,419,419,5
|
|
20230707,120900,212805161,420,420,420,420,0
|
|
20230707,120800,212805161,420,420,420,420,6
|
|
20230707,120700,212802641,420,420,420,420,0
|
|
20230707,120600,212802641,420,420,420,420,0
|
|
20230707,120500,212802641,420,420,420,420,0
|
|
20230707,120400,212802641,420,420,420,420,0
|
|
20230707,120300,212802641,420,420,420,420,0
|
|
20230707,120200,212802641,420,418,420,418,291
|
|
20230707,120100,212681001,418,419,419,418,40
|
|
20230707,120000,212664280,420,420,420,420,0
|
|
20230707,115900,212664280,420,420,420,420,5
|
|
20230707,115800,212662180,420,420,420,420,2365
|
|
20230707,115700,211668880,420,420,420,420,17
|
|
20230707,115600,211661740,420,420,420,420,0
|
|
20230707,115500,211661740,420,420,420,420,0
|
|
20230707,115400,211661740,420,420,420,420,0
|
|
20230707,115300,211661740,420,420,420,420,0
|
|
20230707,115200,211661740,420,420,420,420,0
|
|
20230707,115100,211661740,420,420,420,420,0
|
|
20230707,115000,211661740,420,420,420,420,0
|
|
20230707,114900,211661740,420,420,420,420,12
|
|
20230707,114800,211656700,420,420,420,420,0
|
|
20230707,114700,211656700,420,420,420,420,1
|
|
20230707,114600,211656280,420,420,420,420,0
|
|
20230707,114500,211656280,420,420,420,420,1
|
|
20230707,114400,211655860,417,420,420,417,30001
|
|
20230707,114300,199145440,417,417,417,417,0
|
|
20230707,114200,199145440,417,418,418,417,30000
|
|
20230707,114100,186635430,417,417,417,417,0
|
|
20230707,114000,186635430,417,417,417,417,0
|
|
20230707,113900,186635430,417,417,417,417,0
|
|
20230707,113800,186635430,417,417,417,417,0
|
|
20230707,113700,186635430,417,419,419,417,50000
|
|
20230707,113600,165785370,420,420,420,420,0
|
|
20230707,113500,165785370,420,420,420,420,0
|
|
20230707,113400,165785370,420,420,420,420,1
|
|
20230707,113300,165784950,420,420,420,420,0
|
|
20230707,113200,165784950,420,420,420,420,47
|
|
20230707,113100,165765210,420,420,420,420,0
|
|
20230707,113000,165765210,420,420,420,420,5000
|
|
20230707,112900,163665210,420,420,420,420,0
|
|
20230707,112800,163665210,420,420,420,420,0
|
|
20230707,112700,163665210,420,417,420,417,14001
|
|
20230707,112600,157826790,417,417,417,417,25000
|
|
20230707,112500,147401790,420,419,420,419,18
|
|
20230707,112400,147394247,419,419,419,419,1
|
|
20230707,112300,147393828,417,418,418,417,33
|
|
20230707,112200,147380066,417,417,417,417,15000
|
|
20230707,112100,141125066,418,418,418,417,3
|
|
20230707,112000,141123813,417,417,419,417,3
|
|
20230707,111900,141122560,417,418,418,417,1838
|
|
20230707,111800,140356113,418,418,418,418,0
|
|
20230707,111700,140356113,418,418,418,418,0
|
|
20230707,111600,140356113,418,418,418,418,0
|
|
20230707,111500,140356113,418,418,418,418,1351
|
|
20230707,111400,139791395,418,418,418,418,0
|
|
20230707,111300,139791395,418,418,418,418,0
|
|
20230707,111200,139791395,418,418,418,418,1500
|
|
20230707,111100,139164395,420,420,420,420,0
|
|
20230707,111000,139164395,420,420,420,420,0
|
|
20230707,110900,139164395,420,420,420,420,0
|
|
20230707,110800,139164395,420,418,420,418,5238
|
|
20230707,110700,136974672,418,418,418,418,0
|
|
20230707,110600,136974672,418,418,418,418,0
|
|
20230707,110500,136974672,418,418,418,418,0
|
|
20230707,110400,136974672,418,418,418,418,1465
|
|
20230707,110300,136362302,419,419,419,419,0
|
|
20230707,110200,136362302,419,419,419,419,0
|
|
20230707,110100,136362302,419,419,419,419,0
|
|
20230707,110000,136362302,419,419,419,419,0
|
|
20230707,105900,136362302,419,419,419,419,0
|
|
20230707,105800,136362302,419,419,419,419,2
|
|
20230707,105700,136361464,419,419,419,419,0
|
|
20230707,105600,136361464,419,419,419,419,0
|
|
20230707,105500,136361464,419,419,419,419,0
|
|
20230707,105400,136361464,419,419,419,419,2
|
|
20230707,105300,136360626,419,419,419,419,0
|
|
20230707,105200,136360626,419,419,419,419,0
|
|
20230707,105100,136360626,419,419,419,419,0
|
|
20230707,105000,136360626,419,419,419,419,0
|
|
20230707,104900,136360626,419,419,419,419,0
|
|
20230707,104800,136360626,419,419,419,419,0
|
|
20230707,104700,136360626,419,419,419,419,1
|
|
20230707,104600,136360207,419,419,419,419,0
|
|
20230707,104500,136360207,419,419,419,419,0
|
|
20230707,104400,136360207,419,419,419,419,10
|
|
20230707,104300,136356017,419,419,419,417,34778
|
|
20230707,104200,121844035,419,419,419,419,78
|
|
20230707,104100,121811353,419,419,419,419,0
|
|
20230707,104000,121811353,419,419,419,419,0
|
|
20230707,103900,121811353,419,419,419,419,0
|
|
20230707,103800,121811353,419,419,419,419,1
|
|
20230707,103700,121810934,417,417,417,417,20000
|
|
20230707,103600,113470934,417,417,417,417,7
|
|
20230707,103500,113468015,421,421,421,421,0
|
|
20230707,103400,113468015,421,421,421,421,0
|
|
20230707,103300,113468015,421,421,421,421,100
|
|
20230707,103200,113425915,421,421,421,421,0
|
|
20230707,103100,113425915,421,421,421,421,0
|
|
20230707,103000,113425915,421,421,421,421,0
|
|
20230707,102900,113425915,421,421,421,421,0
|
|
20230707,102800,113425915,421,421,421,421,0
|
|
20230707,102700,113425915,421,421,421,421,0
|
|
20230707,102600,113425915,421,421,421,421,1
|
|
20230707,102500,113425494,416,417,417,416,13991
|
|
20230707,102400,107592290,421,421,421,421,0
|
|
20230707,102300,107592290,421,421,421,421,0
|
|
20230707,102200,107592290,421,421,421,421,8
|
|
20230707,102100,107588922,421,421,421,421,1
|
|
20230707,102000,107588501,417,417,417,417,0
|
|
20230707,101900,107588501,417,417,417,417,2000
|
|
20230707,101800,106754501,417,418,418,417,12956
|
|
20230707,101700,101350849,419,419,419,419,0
|
|
20230707,101600,101350849,419,419,419,419,969
|
|
20230707,101500,100944838,421,421,421,421,0
|
|
20230707,101400,100944838,421,418,421,417,38001
|
|
20230707,101300,85086312,421,421,421,421,1
|
|
20230707,101200,85085891,421,421,421,421,0
|
|
20230707,101100,85085891,421,421,421,421,1
|
|
20230707,101000,85085470,421,421,421,421,1
|
|
20230707,100900,85085049,417,417,417,417,0
|
|
20230707,100800,85085049,417,419,419,417,50998
|
|
20230707,100700,63764303,419,419,419,419,150
|
|
20230707,100600,63701453,419,419,419,419,1
|
|
20230707,100500,63701034,419,419,419,419,10
|
|
20230707,100400,63696844,422,422,422,422,0
|
|
20230707,100300,63696844,422,422,422,422,0
|
|
20230707,100200,63696844,422,422,422,422,0
|
|
20230707,100100,63696844,422,422,422,422,1
|
|
20230707,100000,63696422,418,418,418,418,24767
|
|
20230707,095900,53343816,418,419,419,418,6281
|
|
20230707,095800,50712078,419,421,421,419,12401
|
|
20230707,095700,45504046,421,421,421,421,108
|
|
20230707,095600,45458578,423,423,423,423,1
|
|
20230707,095500,45458155,423,423,423,423,10
|
|
20230707,095400,45453925,423,421,423,421,4
|
|
20230707,095300,45452237,421,421,421,421,546
|
|
20230707,095200,45222371,424,424,424,424,2
|
|
20230707,095100,45221523,421,423,423,421,1000
|
|
20230707,095000,44800320,424,424,424,424,4
|
|
20230707,094900,44798624,424,424,424,424,2
|
|
20230707,094800,44797776,424,424,424,424,6
|
|
20230707,094700,44795232,425,426,426,425,237
|
|
20230707,094600,44694506,426,423,426,422,20035
|
|
20230707,094500,36199478,423,423,423,423,2
|
|
20230707,094400,36198632,423,424,424,423,24
|
|
20230707,094300,36188478,424,423,424,422,10738
|
|
20230707,094200,31646300,421,423,423,421,7
|
|
20230707,094100,31643347,422,422,422,422,4863
|
|
20230707,094000,29591161,422,422,422,422,8
|
|
20230707,093900,29587785,420,420,422,420,210
|
|
20230707,093800,29499572,419,420,420,419,400
|
|
20230707,093700,29331573,420,421,422,419,399
|
|
20230707,093600,29163605,421,420,421,420,614
|
|
20230707,093500,28905116,419,420,420,419,482
|
|
20230707,093400,28702677,420,420,420,420,440
|
|
20230707,093300,28517877,420,419,420,419,93
|
|
20230707,093200,28478819,419,419,419,419,58
|
|
20230707,093100,28454517,419,419,419,419,1
|
|
20230707,093000,28454098,419,418,419,418,1010
|
|
20230707,092900,28030918,417,418,418,417,21
|
|
20230707,092800,28022142,418,418,418,418,0
|
|
20230707,092700,28022142,418,419,419,418,13
|
|
20230707,092600,28016696,419,419,419,417,4
|
|
20230707,092500,28015023,419,418,419,417,28
|
|
20230707,092400,28003303,415,417,417,415,1374
|
|
20230707,092300,27430349,417,415,417,415,18631
|
|
20230707,092200,19661228,416,416,416,415,302
|
|
20230707,092100,19535597,417,417,417,417,4
|
|
20230707,092000,19533929,417,417,417,417,307
|
|
20230707,091900,19405910,417,416,417,416,746
|
|
20230707,091800,19094829,415,415,415,415,594
|
|
20230707,091700,18848319,415,414,415,414,1766
|
|
20230707,091600,18117136,414,416,418,414,6355
|
|
20230707,091500,15479340,417,417,417,417,16729
|
|
20230707,091400,8503347,417,417,417,417,2313
|
|
20230707,091300,7538826,417,419,419,417,7464
|
|
20230707,091200,4419672,422,422,422,422,1
|
|
20230707,091100,4419250,420,420,420,420,0
|
|
20230707,091000,4419250,420,420,420,420,12
|
|
20230707,090900,4414210,423,423,423,423,17
|
|
20230707,090800,4407019,419,419,419,419,0
|
|
20230707,090700,4407019,419,419,419,419,0
|
|
20230707,090600,4407019,419,423,423,419,5
|
|
20230707,090500,4404920,424,421,424,421,502
|
|
20230707,090400,4192084,420,420,420,420,1
|
|
20230707,090300,4191664,419,419,419,419,0
|
|
20230707,090200,4191664,419,419,419,419,1
|
|
20230707,090100,4191245,424,424,424,424,235
|
|
20230707,090000,4091605,424,419,425,419,8238
|