605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190200,281949239,963,963,963,963,4021
|
|
20230727,190100,281949239,963,963,963,963,0
|
|
20230727,190000,281949239,963,963,963,963,0
|
|
20230727,185900,281949239,963,963,963,963,0
|
|
20230727,185800,281949239,963,963,963,963,0
|
|
20230727,185700,281949239,963,963,963,963,0
|
|
20230727,185600,281949239,963,963,963,963,0
|
|
20230727,185500,281949239,963,963,963,963,0
|
|
20230727,185400,281949239,963,963,963,963,0
|
|
20230727,185300,281949239,963,963,963,963,0
|
|
20230727,185200,281949239,963,963,963,963,0
|
|
20230727,185100,281949239,963,963,963,963,0
|
|
20230727,185000,281949239,963,963,963,963,0
|
|
20230727,184900,281949239,963,963,963,963,0
|
|
20230727,184800,281949239,963,963,963,963,0
|
|
20230727,184700,281949239,963,963,963,963,0
|
|
20230727,184600,281949239,963,963,963,963,0
|
|
20230727,184500,281949239,963,963,963,963,0
|
|
20230727,184400,281949239,963,963,963,963,0
|
|
20230727,184300,281949239,963,963,963,963,0
|
|
20230727,184200,281949239,963,963,963,963,0
|
|
20230727,184100,281949239,963,963,963,963,0
|
|
20230727,184000,281949239,963,963,963,963,0
|
|
20230727,183900,281949239,963,963,963,963,0
|
|
20230727,183800,281949239,963,963,963,963,0
|
|
20230727,183700,281949239,963,963,963,963,0
|
|
20230727,183600,281949239,963,963,963,963,0
|
|
20230727,183500,281949239,963,963,963,963,0
|
|
20230727,183400,281949239,963,963,963,963,0
|
|
20230727,183300,281949239,963,963,963,963,0
|
|
20230727,183200,281949239,963,963,963,963,4021
|
|
20230727,183100,281949239,963,963,963,963,0
|
|
20230727,183000,281949239,963,963,963,963,0
|
|
20230727,182900,281949239,963,963,963,963,0
|
|
20230727,182800,281949239,963,963,963,963,0
|
|
20230727,182700,281949239,963,963,963,963,0
|
|
20230727,182600,281949239,963,963,963,963,0
|
|
20230727,182500,281949239,963,963,963,963,0
|
|
20230727,182400,281949239,963,963,963,963,0
|
|
20230727,182300,281949239,963,963,963,963,0
|
|
20230727,182200,281949239,963,963,963,963,0
|
|
20230727,182100,281949239,963,963,963,963,0
|
|
20230727,182000,281949239,963,963,963,963,0
|
|
20230727,181900,281949239,963,963,963,963,0
|
|
20230727,181800,281949239,963,963,963,963,0
|
|
20230727,181700,281949239,963,963,963,963,0
|
|
20230727,181600,281949239,963,963,963,963,0
|
|
20230727,181500,281949239,963,963,963,963,0
|
|
20230727,181400,281949239,963,963,963,963,0
|
|
20230727,181300,281949239,963,963,963,963,0
|
|
20230727,181200,281949239,963,963,963,963,0
|
|
20230727,181100,281949239,963,963,963,963,0
|
|
20230727,181000,281949239,963,963,963,963,0
|
|
20230727,180900,281949239,963,963,963,963,0
|
|
20230727,180800,281949239,963,963,963,963,0
|
|
20230727,180700,281949239,963,963,963,963,0
|
|
20230727,180600,281949239,963,963,963,963,0
|
|
20230727,180500,281949239,963,963,963,963,0
|
|
20230727,180400,281949239,963,963,963,963,0
|
|
20230727,180300,281949239,963,963,963,963,0
|
|
20230727,180200,281949239,963,963,963,963,4021
|
|
20230727,180100,281949239,963,963,963,963,0
|
|
20230727,180000,281949239,963,963,963,963,0
|
|
20230727,175900,281949239,963,963,963,963,0
|
|
20230727,175800,281949239,963,963,963,963,0
|
|
20230727,175700,281949239,963,963,963,963,0
|
|
20230727,175600,281949239,963,963,963,963,0
|
|
20230727,175500,281949239,963,963,963,963,0
|
|
20230727,175400,281949239,963,963,963,963,0
|
|
20230727,175300,281949239,963,963,963,963,0
|
|
20230727,175200,281949239,963,963,963,963,0
|
|
20230727,175100,281949239,963,963,963,963,0
|
|
20230727,175000,281949239,963,963,963,963,0
|
|
20230727,174900,281949239,963,963,963,963,0
|
|
20230727,174800,281949239,963,963,963,963,0
|
|
20230727,174700,281949239,963,963,963,963,0
|
|
20230727,174600,281949239,963,963,963,963,0
|
|
20230727,174500,281949239,963,963,963,963,0
|
|
20230727,174400,281949239,963,963,963,963,0
|
|
20230727,174300,281949239,963,963,963,963,0
|
|
20230727,174200,281949239,963,963,963,963,0
|
|
20230727,174100,281949239,963,963,963,963,0
|
|
20230727,174000,281949239,963,963,963,963,0
|
|
20230727,173900,281949239,963,963,963,963,0
|
|
20230727,173800,281949239,963,963,963,963,0
|
|
20230727,173700,281949239,963,963,963,963,0
|
|
20230727,173600,281949239,963,963,963,963,0
|
|
20230727,173500,281949239,963,963,963,963,0
|
|
20230727,173400,281949239,963,963,963,963,0
|
|
20230727,173300,281949239,963,963,963,963,0
|
|
20230727,173200,281949239,963,963,963,963,4021
|
|
20230727,173100,281949239,963,963,963,963,0
|
|
20230727,173000,281949239,963,963,963,963,0
|
|
20230727,172900,281949239,963,963,963,963,0
|
|
20230727,172800,281949239,963,963,963,963,0
|
|
20230727,172700,281949239,963,963,963,963,0
|
|
20230727,172600,281949239,963,963,963,963,0
|
|
20230727,172500,281949239,963,963,963,963,0
|
|
20230727,172400,281949239,963,963,963,963,0
|
|
20230727,172300,281949239,963,963,963,963,0
|
|
20230727,172200,281949239,963,963,963,963,0
|
|
20230727,172100,281949239,963,963,963,963,0
|
|
20230727,172000,281949239,963,963,963,963,0
|
|
20230727,171900,281949239,963,963,963,963,0
|
|
20230727,171800,281949239,963,963,963,963,0
|
|
20230727,171700,281949239,963,963,963,963,0
|
|
20230727,171600,281949239,963,963,963,963,0
|
|
20230727,171500,281949239,963,963,963,963,0
|
|
20230727,171400,281949239,963,963,963,963,0
|
|
20230727,171300,281949239,963,963,963,963,0
|
|
20230727,171200,281949239,963,963,963,963,0
|
|
20230727,171100,281949239,963,963,963,963,0
|
|
20230727,171000,281949239,963,963,963,963,0
|
|
20230727,170900,281949239,963,963,963,963,0
|
|
20230727,170800,281949239,963,963,963,963,0
|
|
20230727,170700,281949239,963,963,963,963,0
|
|
20230727,170600,281949239,963,963,963,963,0
|
|
20230727,170500,281949239,963,963,963,963,0
|
|
20230727,170400,281949239,963,963,963,963,0
|
|
20230727,170300,281949239,963,963,963,963,0
|
|
20230727,170200,281949239,963,963,963,963,4021
|
|
20230727,170100,281949239,963,963,963,963,0
|
|
20230727,170000,281949239,963,963,963,963,0
|
|
20230727,165900,281949239,963,963,963,963,0
|
|
20230727,165800,281949239,963,963,963,963,0
|
|
20230727,165700,281949239,963,963,963,963,0
|
|
20230727,165600,281949239,963,963,963,963,0
|
|
20230727,165500,281949239,963,963,963,963,0
|
|
20230727,165400,281949239,963,963,963,963,0
|
|
20230727,165300,281949239,963,963,963,963,0
|
|
20230727,165200,281949239,963,963,963,963,0
|
|
20230727,165100,281949239,963,963,963,963,0
|
|
20230727,165000,281949239,963,963,963,963,0
|
|
20230727,164900,281949239,963,963,963,963,0
|
|
20230727,164800,281949239,963,963,963,963,0
|
|
20230727,164700,281949239,963,963,963,963,0
|
|
20230727,164600,281949239,963,963,963,963,0
|
|
20230727,164500,281949239,963,963,963,963,0
|
|
20230727,164400,281949239,963,963,963,963,0
|
|
20230727,164300,281949239,963,963,963,963,0
|
|
20230727,164200,281949239,963,963,963,963,0
|
|
20230727,164100,281949239,963,963,963,963,0
|
|
20230727,164000,281949239,963,963,963,963,0
|
|
20230727,163900,281949239,963,963,963,963,0
|
|
20230727,163800,281949239,963,963,963,963,0
|
|
20230727,163700,281949239,963,963,963,963,0
|
|
20230727,163600,281949239,963,963,963,963,0
|
|
20230727,163500,281949239,963,963,963,963,0
|
|
20230727,163400,281949239,963,963,963,963,0
|
|
20230727,163300,281949239,963,963,963,963,0
|
|
20230727,163200,281949239,963,963,963,963,4021
|
|
20230727,163100,281949239,963,963,963,963,0
|
|
20230727,163000,281949239,963,963,963,963,0
|
|
20230727,162900,281949239,963,963,963,963,0
|
|
20230727,162800,281949239,963,963,963,963,0
|
|
20230727,162700,281949239,963,963,963,963,0
|
|
20230727,162600,281949239,963,963,963,963,0
|
|
20230727,162500,281949239,963,963,963,963,0
|
|
20230727,162400,281949239,963,963,963,963,0
|
|
20230727,162300,281949239,963,963,963,963,0
|
|
20230727,162200,281949239,963,963,963,963,0
|
|
20230727,162100,281949239,963,963,963,963,0
|
|
20230727,162000,281949239,963,963,963,963,0
|
|
20230727,161900,281949239,963,963,963,963,0
|
|
20230727,161800,281949239,963,963,963,963,0
|
|
20230727,161700,281949239,963,963,963,963,0
|
|
20230727,161600,281949239,963,963,963,963,0
|
|
20230727,161500,281949239,963,963,963,963,0
|
|
20230727,161400,281949239,963,963,963,963,0
|
|
20230727,161300,281949239,963,963,963,963,0
|
|
20230727,161200,281949239,963,963,963,963,0
|
|
20230727,161100,281949239,963,963,963,963,0
|
|
20230727,161000,281949239,963,963,963,963,0
|
|
20230727,160900,281949239,963,963,963,963,0
|
|
20230727,160800,281949239,963,963,963,963,0
|
|
20230727,160700,281949239,963,963,963,963,0
|
|
20230727,160600,281949239,963,963,963,963,0
|
|
20230727,160500,281949239,963,963,963,963,0
|
|
20230727,160400,281949239,963,963,963,963,0
|
|
20230727,160300,281949239,963,963,963,963,0
|
|
20230727,160200,281949239,963,963,963,963,4021
|
|
20230727,160100,281949239,963,963,963,963,0
|
|
20230727,160000,281949239,963,963,963,963,0
|
|
20230727,155900,281949239,963,963,963,963,0
|
|
20230727,155800,281949239,963,963,963,963,0
|
|
20230727,155700,281949239,963,963,963,963,0
|
|
20230727,155600,281949239,963,963,963,963,0
|
|
20230727,155500,281949239,963,963,963,963,0
|
|
20230727,155400,281949239,963,963,963,963,0
|
|
20230727,155300,281949239,963,963,963,963,0
|
|
20230727,155200,281949239,963,963,963,963,0
|
|
20230727,155100,281949239,963,963,963,963,0
|
|
20230727,155000,281949239,963,963,963,963,0
|
|
20230727,154900,281949239,963,963,963,963,0
|
|
20230727,154800,281949239,963,963,963,963,0
|
|
20230727,154700,281949239,963,963,963,963,0
|
|
20230727,154600,281949239,963,963,963,963,0
|
|
20230727,154500,281949239,963,963,963,963,0
|
|
20230727,154400,281949239,963,963,963,963,0
|
|
20230727,154300,281949239,963,963,963,963,0
|
|
20230727,154200,281949239,963,963,963,963,0
|
|
20230727,154100,281949239,963,963,963,963,0
|
|
20230727,154000,281949239,963,963,963,963,0
|
|
20230727,153900,281949239,963,963,963,963,0
|
|
20230727,153800,281949239,963,963,963,963,0
|
|
20230727,153700,281949239,963,963,963,963,0
|
|
20230727,153600,281949239,963,963,963,963,0
|
|
20230727,153500,281949239,963,963,963,963,0
|
|
20230727,153400,281949239,963,963,963,963,0
|
|
20230727,153300,281949239,963,963,963,963,0
|
|
20230727,153200,281949239,963,963,963,963,4021
|
|
20230727,153100,281949239,963,963,963,963,0
|
|
20230727,153000,281949239,963,963,963,963,4021
|
|
20230727,152900,278077016,963,963,963,963,0
|
|
20230727,152800,278077016,963,963,963,963,0
|
|
20230727,152700,278077016,963,963,963,963,0
|
|
20230727,152600,278077016,963,963,963,963,0
|
|
20230727,152500,278077016,963,963,963,963,0
|
|
20230727,152400,278077016,963,963,963,963,0
|
|
20230727,152300,278077016,963,963,963,963,0
|
|
20230727,152200,278077016,963,963,963,963,0
|
|
20230727,152100,278077016,963,963,963,963,0
|
|
20230727,152000,278077016,963,963,963,963,0
|
|
20230727,151900,278077016,963,963,963,963,0
|
|
20230727,151800,278077016,963,963,963,963,0
|
|
20230727,151700,278077016,963,963,963,963,4253
|
|
20230727,151600,273981377,963,963,963,963,0
|
|
20230727,151500,273981377,963,962,963,962,600
|
|
20230727,151400,273404129,962,962,962,962,210
|
|
20230727,151300,273202109,962,961,962,961,515
|
|
20230727,151200,272706998,961,961,961,961,1116
|
|
20230727,151100,271634522,961,961,961,961,332
|
|
20230727,151000,271315470,961,961,961,961,0
|
|
20230727,150900,271315470,961,961,961,961,0
|
|
20230727,150800,271315470,961,961,961,961,17
|
|
20230727,150700,271299133,961,961,961,961,3
|
|
20230727,150600,271296250,961,961,961,961,0
|
|
20230727,150500,271296250,961,961,961,961,0
|
|
20230727,150400,271296250,961,961,961,961,0
|
|
20230727,150300,271296250,961,961,961,961,0
|
|
20230727,150200,271296250,961,957,961,956,1003
|
|
20230727,150100,270336394,958,958,958,958,0
|
|
20230727,150000,270336394,958,961,961,958,75
|
|
20230727,145900,270264373,961,961,961,961,2
|
|
20230727,145800,270262451,961,961,961,957,3987
|
|
20230727,145700,266446880,961,962,962,961,12
|
|
20230727,145600,266435337,962,962,962,962,2
|
|
20230727,145500,266433413,962,962,962,962,3
|
|
20230727,145400,266430527,962,962,962,962,11
|
|
20230727,145300,266419945,962,962,962,962,2
|
|
20230727,145200,266418021,962,962,962,962,14
|
|
20230727,145100,266404553,962,962,962,962,2
|
|
20230727,145000,266402629,962,962,962,962,2
|
|
20230727,144900,266400705,962,962,962,962,2
|
|
20230727,144800,266398781,963,963,963,957,2004
|
|
20230727,144700,264480929,963,960,963,960,3
|
|
20230727,144600,264478043,963,963,963,963,2
|
|
20230727,144500,264476117,963,963,963,963,2
|
|
20230727,144400,264474191,963,963,963,963,3
|
|
20230727,144300,264471302,963,963,963,963,2
|
|
20230727,144200,264469376,963,962,963,962,2855
|
|
20230727,144100,261720211,963,963,963,953,27163
|
|
20230727,144000,235789208,963,962,963,962,1000
|
|
20230727,143900,234827207,962,965,965,962,1604
|
|
20230727,143800,233282355,965,965,965,965,2
|
|
20230727,143700,233280425,965,967,967,965,1128
|
|
20230727,143600,232191402,967,971,971,967,23
|
|
20230727,143500,232169074,971,971,971,971,41
|
|
20230727,143400,232129263,971,971,971,971,19
|
|
20230727,143300,232110814,966,972,972,966,3002
|
|
20230727,143200,229204867,972,972,972,972,2
|
|
20230727,143100,229202923,972,972,972,972,2
|
|
20230727,143000,229200979,972,973,973,972,35
|
|
20230727,142900,229166925,973,973,973,973,35
|
|
20230727,142800,229132870,973,973,973,973,2
|
|
20230727,142700,229130924,973,972,973,972,31
|
|
20230727,142600,229100789,972,971,972,971,97
|
|
20230727,142500,229006599,971,971,971,971,2
|
|
20230727,142400,229004657,971,971,971,971,2
|
|
20230727,142300,229002715,971,971,971,971,3
|
|
20230727,142200,228999802,971,971,971,971,2
|
|
20230727,142100,228997860,971,971,971,971,4
|
|
20230727,142000,228993976,971,971,971,971,3
|
|
20230727,141900,228991063,971,971,971,971,2
|
|
20230727,141800,228989121,971,971,971,971,2
|
|
20230727,141700,228987179,971,971,971,971,2
|
|
20230727,141600,228985237,970,973,973,965,3002
|
|
20230727,141500,226082171,968,976,976,968,172
|
|
20230727,141400,225915562,976,976,976,976,4
|
|
20230727,141300,225911658,977,970,977,968,3002
|
|
20230727,141200,223002577,977,978,978,970,1102
|
|
20230727,141100,221933298,972,978,979,972,2057
|
|
20230727,141000,219932396,979,979,979,970,846
|
|
20230727,140900,219108062,979,976,979,976,572
|
|
20230727,140800,218548774,979,979,979,979,13
|
|
20230727,140700,218536047,979,975,979,975,746
|
|
20230727,140600,217807562,975,976,976,975,2
|
|
20230727,140500,217805611,976,975,976,975,1463
|
|
20230727,140400,216379182,975,973,975,973,1007
|
|
20230727,140300,215398595,973,969,973,969,22655
|
|
20230727,140200,193424610,969,968,969,968,1013
|
|
20230727,140100,192444016,968,966,968,966,116
|
|
20230727,140000,192331954,966,964,966,964,822
|
|
20230727,135900,191538779,963,961,963,961,6540
|
|
20230727,135800,185249196,961,960,961,959,2316
|
|
20230727,135700,183028149,960,960,961,960,1001
|
|
20230727,135600,182067188,960,960,960,960,2
|
|
20230727,135500,182065268,959,959,959,959,2742
|
|
20230727,135400,179435690,959,959,959,959,2
|
|
20230727,135300,179433772,959,959,959,958,13
|
|
20230727,135200,179421315,959,959,959,959,2
|
|
20230727,135100,179419397,959,959,959,959,2
|
|
20230727,135000,179417479,959,959,959,959,2
|
|
20230727,134900,179415561,959,959,959,959,52
|
|
20230727,134800,179365693,959,959,959,959,22
|
|
20230727,134700,179344595,959,959,959,959,2
|
|
20230727,134600,179342677,959,959,959,959,2
|
|
20230727,134500,179340759,959,959,959,959,2
|
|
20230727,134400,179338841,959,959,959,959,2
|
|
20230727,134300,179336923,957,959,959,957,262
|
|
20230727,134200,179086187,959,959,959,959,5
|
|
20230727,134100,179081392,960,960,960,960,2
|
|
20230727,134000,179079472,957,960,960,957,3
|
|
20230727,133900,179076595,960,960,960,960,2
|
|
20230727,133800,179074675,960,960,960,956,803
|
|
20230727,133700,178305993,960,960,960,960,2
|
|
20230727,133600,178304073,960,960,960,960,2
|
|
20230727,133500,178302153,960,961,961,960,101
|
|
20230727,133400,178205192,961,960,961,960,1868
|
|
20230727,133300,176411911,960,960,960,960,2
|
|
20230727,133200,176409991,960,960,960,960,10
|
|
20230727,133100,176400391,960,960,960,960,2
|
|
20230727,133000,176398471,960,960,960,960,2
|
|
20230727,132900,176396551,960,960,960,960,2
|
|
20230727,132800,176394631,960,960,960,960,2
|
|
20230727,132700,176392711,960,960,960,960,2
|
|
20230727,132600,176390791,960,960,960,955,5026
|
|
20230727,132500,171589442,960,960,960,960,2
|
|
20230727,132400,171587522,960,960,960,955,6580
|
|
20230727,132300,165294316,960,960,960,960,2
|
|
20230727,132200,165292396,960,959,960,959,19
|
|
20230727,132100,165274174,959,959,959,959,13
|
|
20230727,132000,165261707,959,959,959,959,4
|
|
20230727,131900,165257871,959,959,959,959,4
|
|
20230727,131800,165254035,958,958,958,958,185
|
|
20230727,131700,165076805,958,958,958,958,200
|
|
20230727,131600,164885205,958,958,958,958,16
|
|
20230727,131500,164869877,958,958,958,958,0
|
|
20230727,131400,164869877,958,958,958,958,100
|
|
20230727,131300,164774077,959,959,959,959,0
|
|
20230727,131200,164774077,959,959,959,959,9
|
|
20230727,131100,164765446,959,959,959,959,0
|
|
20230727,131000,164765446,959,959,959,959,209
|
|
20230727,130900,164565015,958,958,958,958,0
|
|
20230727,130800,164565015,958,958,958,958,0
|
|
20230727,130700,164565015,958,958,958,958,9
|
|
20230727,130600,164556393,958,958,958,958,0
|
|
20230727,130500,164556393,958,958,958,958,1
|
|
20230727,130400,164555435,960,960,960,960,0
|
|
20230727,130300,164555435,960,960,960,960,0
|
|
20230727,130200,164555435,960,960,960,960,0
|
|
20230727,130100,164555435,960,960,960,960,0
|
|
20230727,130000,164555435,960,960,960,960,60
|
|
20230727,125900,164497835,957,957,957,957,0
|
|
20230727,125800,164497835,957,957,957,957,1011
|
|
20230727,125700,163530308,957,957,957,957,0
|
|
20230727,125600,163530308,957,959,959,957,1018
|
|
20230727,125500,162556025,959,958,959,958,1886
|
|
20230727,125400,160747380,958,958,958,958,500
|
|
20230727,125300,160268380,957,957,957,957,0
|
|
20230727,125200,160268380,957,958,958,957,105
|
|
20230727,125100,160167791,958,958,958,958,0
|
|
20230727,125000,160167791,958,958,958,958,314
|
|
20230727,124900,159866979,957,958,958,957,4
|
|
20230727,124800,159863148,958,958,958,958,0
|
|
20230727,124700,159863148,958,958,958,958,3
|
|
20230727,124600,159860274,958,958,958,958,1
|
|
20230727,124500,159859316,958,958,958,958,0
|
|
20230727,124400,159859316,958,958,958,958,0
|
|
20230727,124300,159859316,958,958,958,958,0
|
|
20230727,124200,159859316,958,958,958,958,1765
|
|
20230727,124100,158168446,958,958,958,958,5
|
|
20230727,124000,158163656,958,958,958,958,5
|
|
20230727,123900,158158866,958,958,958,958,11
|
|
20230727,123800,158148328,958,958,958,958,20
|
|
20230727,123700,158129168,958,958,958,958,0
|
|
20230727,123600,158129168,958,958,958,958,30
|
|
20230727,123500,158100428,958,958,958,958,4
|
|
20230727,123400,158096596,958,958,958,958,1
|
|
20230727,123300,158095638,957,957,957,957,0
|
|
20230727,123200,158095638,957,957,957,957,60
|
|
20230727,123100,158038218,958,958,958,958,0
|
|
20230727,123000,158038218,958,958,958,958,0
|
|
20230727,122900,158038218,958,958,958,958,888
|
|
20230727,122800,157187514,958,958,958,958,4
|
|
20230727,122700,157183682,952,954,954,952,3100
|
|
20230727,122600,154229832,958,958,958,958,0
|
|
20230727,122500,154229832,958,958,958,958,0
|
|
20230727,122400,154229832,958,958,958,958,1
|
|
20230727,122300,154228874,952,952,952,952,1
|
|
20230727,122200,154227922,952,952,952,952,0
|
|
20230727,122100,154227922,952,952,952,952,0
|
|
20230727,122000,154227922,952,958,958,952,884
|
|
20230727,121900,153386270,952,956,956,952,4547
|
|
20230727,121800,149050951,956,956,956,956,0
|
|
20230727,121700,149050951,956,956,956,956,0
|
|
20230727,121600,149050951,956,956,956,956,6
|
|
20230727,121500,149045215,955,956,956,955,1558
|
|
20230727,121400,147555768,957,958,958,957,6067
|
|
20230727,121300,141749644,958,958,958,958,20
|
|
20230727,121200,141730484,958,958,958,958,334
|
|
20230727,121100,141410512,958,958,958,958,600
|
|
20230727,121000,140835712,958,958,958,958,0
|
|
20230727,120900,140835712,958,959,959,958,815
|
|
20230727,120800,140054387,960,960,960,960,0
|
|
20230727,120700,140054387,960,960,960,960,492
|
|
20230727,120600,139582067,960,960,960,960,2338
|
|
20230727,120500,137337587,958,958,958,958,151
|
|
20230727,120400,137192929,958,958,958,958,49
|
|
20230727,120300,137145987,960,960,960,960,0
|
|
20230727,120200,137145987,960,960,960,960,1000
|
|
20230727,120100,136185987,958,958,958,958,0
|
|
20230727,120000,136185987,958,959,959,958,1000
|
|
20230727,115900,135227487,960,960,960,960,21
|
|
20230727,115800,135207327,960,960,960,960,1
|
|
20230727,115700,135206367,960,960,960,960,550
|
|
20230727,115600,134678367,960,960,960,960,501
|
|
20230727,115500,134197407,958,958,958,958,0
|
|
20230727,115400,134197407,958,959,960,958,3000
|
|
20230727,115300,131318917,959,959,959,959,1
|
|
20230727,115200,131317958,959,959,959,959,500
|
|
20230727,115100,130838458,959,959,959,959,1
|
|
20230727,115000,130837499,958,959,959,958,2
|
|
20230727,114900,130835582,959,959,959,959,0
|
|
20230727,114800,130835582,959,959,959,959,1
|
|
20230727,114700,130834623,958,958,958,958,267
|
|
20230727,114600,130578837,958,958,958,958,0
|
|
20230727,114500,130578837,958,958,958,958,1
|
|
20230727,114400,130577879,958,957,958,957,2
|
|
20230727,114300,130575964,958,958,958,958,0
|
|
20230727,114200,130575964,958,958,958,958,1
|
|
20230727,114100,130575006,958,958,958,958,1104
|
|
20230727,114000,129517374,957,957,957,957,1
|
|
20230727,113900,129516417,956,956,956,956,3
|
|
20230727,113800,129513549,958,957,958,957,2
|
|
20230727,113700,129511634,958,958,958,958,1
|
|
20230727,113600,129510676,958,958,958,958,1
|
|
20230727,113500,129509718,957,957,957,957,0
|
|
20230727,113400,129509718,957,957,957,957,0
|
|
20230727,113300,129509718,957,957,957,957,2
|
|
20230727,113200,129507804,957,957,957,957,0
|
|
20230727,113100,129507804,957,958,958,957,2
|
|
20230727,113000,129505889,957,957,957,957,0
|
|
20230727,112900,129505889,957,957,957,957,0
|
|
20230727,112800,129505889,957,957,957,957,1
|
|
20230727,112700,129504932,957,958,958,957,2
|
|
20230727,112600,129503017,957,957,957,957,0
|
|
20230727,112500,129503017,957,957,957,957,50
|
|
20230727,112400,129455167,958,958,958,958,5
|
|
20230727,112300,129450377,955,955,955,955,1
|
|
20230727,112200,129449422,955,955,955,955,0
|
|
20230727,112100,129449422,955,956,956,955,5000
|
|
20230727,112000,124674421,958,959,959,958,12
|
|
20230727,111900,124662915,960,956,960,956,420
|
|
20230727,111800,124259941,955,955,955,955,0
|
|
20230727,111700,124259941,955,955,955,955,0
|
|
20230727,111600,124259941,955,955,955,955,1
|
|
20230727,111500,124258986,952,952,952,952,169
|
|
20230727,111400,124098098,951,956,956,951,2489
|
|
20230727,111300,121728762,952,957,957,952,6945
|
|
20230727,111200,115107262,957,957,957,957,1
|
|
20230727,111100,115106305,957,957,957,957,1
|
|
20230727,111000,115105348,958,958,958,958,0
|
|
20230727,110900,115105348,958,960,960,958,1012
|
|
20230727,110800,114134363,961,960,961,960,2
|
|
20230727,110700,114132442,961,961,961,961,1
|
|
20230727,110600,114131481,961,961,961,961,36
|
|
20230727,110500,114096885,962,961,962,961,2
|
|
20230727,110400,114094962,962,962,962,962,2
|
|
20230727,110300,114093038,960,960,960,960,354
|
|
20230727,110200,113753198,960,959,960,958,4504
|
|
20230727,110100,109437759,960,960,960,960,0
|
|
20230727,110000,109437759,960,960,960,960,3
|
|
20230727,105900,109434879,959,959,959,959,7
|
|
20230727,105800,109428166,959,959,959,959,0
|
|
20230727,105700,109428166,959,959,959,959,1
|
|
20230727,105600,109427207,959,959,959,959,11
|
|
20230727,105500,109416658,959,959,959,959,10
|
|
20230727,105400,109407068,959,959,959,959,1
|
|
20230727,105300,109406109,959,959,959,958,4
|
|
20230727,105200,109402274,958,958,958,958,545
|
|
20230727,105100,108880164,959,959,959,958,203
|
|
20230727,105000,108685587,959,959,959,959,1
|
|
20230727,104900,108684628,958,958,958,958,402
|
|
20230727,104800,108299512,959,960,960,959,52
|
|
20230727,104700,108249643,960,960,960,960,2280
|
|
20230727,104600,106060843,960,961,961,960,478
|
|
20230727,104500,105601863,961,960,961,960,2
|
|
20230727,104400,105599942,961,961,961,961,0
|
|
20230727,104300,105599942,961,959,961,959,296
|
|
20230727,104200,105315688,962,961,962,961,37
|
|
20230727,104100,105280095,961,958,961,958,22650
|
|
20230727,104000,83556946,958,957,958,957,1034
|
|
20230727,103900,82566967,957,957,957,957,1796
|
|
20230727,103800,80848195,957,957,957,957,400
|
|
20230727,103700,80465395,957,957,957,957,9
|
|
20230727,103600,80456782,957,957,957,957,15
|
|
20230727,103500,80442427,957,957,957,957,0
|
|
20230727,103400,80442427,957,957,957,957,1002
|
|
20230727,103300,79483513,957,957,957,957,1
|
|
20230727,103200,79482556,957,956,957,956,501
|
|
20230727,103100,79003572,956,954,956,954,352
|
|
20230727,103000,78667364,953,953,953,953,497
|
|
20230727,102900,78193723,953,953,953,953,1
|
|
20230727,102800,78192770,953,953,953,953,1
|
|
20230727,102700,78191817,952,952,952,952,10
|
|
20230727,102600,78182297,953,953,953,953,131
|
|
20230727,102500,78057454,954,954,954,954,1
|
|
20230727,102400,78056500,954,954,954,954,0
|
|
20230727,102300,78056500,954,954,954,954,12
|
|
20230727,102200,78045052,954,954,954,954,0
|
|
20230727,102100,78045052,954,954,954,954,270
|
|
20230727,102000,77787472,954,954,954,954,0
|
|
20230727,101900,77787472,954,954,954,954,1
|
|
20230727,101800,77786518,953,953,953,953,83
|
|
20230727,101700,77707419,954,955,955,954,25
|
|
20230727,101600,77683545,956,956,956,956,1
|
|
20230727,101500,77682589,955,955,955,955,150
|
|
20230727,101400,77539339,956,956,956,956,1
|
|
20230727,101300,77538383,956,956,956,956,48
|
|
20230727,101200,77492495,956,956,956,956,101
|
|
20230727,101100,77395939,956,956,956,956,112
|
|
20230727,101000,77288867,956,954,956,954,625
|
|
20230727,100900,76691401,955,956,956,955,972
|
|
20230727,100800,75762941,956,952,956,952,1791
|
|
20230727,100700,74051521,955,954,955,952,4309
|
|
20230727,100600,69937500,954,951,954,951,6980
|
|
20230727,100500,63283687,951,951,951,951,2102
|
|
20230727,100400,61284685,950,949,950,949,2154
|
|
20230727,100300,59238638,949,949,949,949,1
|
|
20230727,100200,59237689,949,948,949,947,2854
|
|
20230727,100100,56531313,947,947,947,947,5017
|
|
20230727,100000,51780214,947,947,947,947,1
|
|
20230727,095900,51779267,946,946,946,946,0
|
|
20230727,095800,51779267,946,946,946,946,1656
|
|
20230727,095700,50212691,947,947,947,947,1
|
|
20230727,095600,50211744,945,946,946,945,1833
|
|
20230727,095500,48479558,946,946,946,946,2030
|
|
20230727,095400,46559178,947,947,947,947,2
|
|
20230727,095300,46557284,947,947,947,947,0
|
|
20230727,095200,46557284,947,947,947,947,223
|
|
20230727,095100,46346103,947,948,948,947,49
|
|
20230727,095000,46299659,948,948,948,948,100
|
|
20230727,094900,46204859,948,947,948,947,21
|
|
20230727,094800,46184971,948,949,949,948,660
|
|
20230727,094700,45559290,949,949,949,949,12
|
|
20230727,094600,45547902,949,949,949,949,1
|
|
20230727,094500,45546953,948,948,948,948,4
|
|
20230727,094400,45543161,948,948,948,948,0
|
|
20230727,094300,45543161,948,948,948,948,10
|
|
20230727,094200,45533681,949,949,949,949,2
|
|
20230727,094100,45531783,947,947,947,947,0
|
|
20230727,094000,45531783,947,949,949,947,354
|
|
20230727,093900,45196178,950,950,950,950,0
|
|
20230727,093800,45196178,950,950,950,950,1
|
|
20230727,093700,45195228,950,950,951,949,1638
|
|
20230727,093600,43639132,950,950,950,950,0
|
|
20230727,093500,43639132,950,949,950,949,907
|
|
20230727,093400,42778369,949,948,949,948,3196
|
|
20230727,093300,39747216,948,948,948,948,163
|
|
20230727,093200,39592692,948,948,948,948,0
|
|
20230727,093100,39592692,948,947,948,947,44
|
|
20230727,093000,39551023,947,947,947,947,16
|
|
20230727,092900,39535871,947,947,947,947,11
|
|
20230727,092800,39525454,947,947,947,947,30
|
|
20230727,092700,39497044,945,945,945,945,2977
|
|
20230727,092600,36683779,945,946,946,945,2023
|
|
20230727,092500,34772043,945,945,945,945,1
|
|
20230727,092400,34771098,948,948,948,948,1
|
|
20230727,092300,34770150,948,948,948,948,0
|
|
20230727,092200,34770150,948,948,948,948,6
|
|
20230727,092100,34764462,945,946,947,945,2244
|
|
20230727,092000,32640649,946,946,946,946,1001
|
|
20230727,091900,31693703,946,946,946,946,17
|
|
20230727,091800,31677621,946,941,946,940,1304
|
|
20230727,091700,30451723,945,945,945,945,9
|
|
20230727,091600,30443218,945,947,947,945,1313
|
|
20230727,091500,29202407,946,946,946,946,0
|
|
20230727,091400,29202407,946,948,948,946,11
|
|
20230727,091300,29191981,947,948,948,947,2
|
|
20230727,091200,29190086,947,945,947,945,3101
|
|
20230727,091100,26256034,945,945,945,945,0
|
|
20230727,091000,26256034,945,940,945,940,232
|
|
20230727,090900,26036844,945,945,945,945,16
|
|
20230727,090800,26021724,945,946,946,938,9
|
|
20230727,090700,26013267,946,946,946,946,1000
|
|
20230727,090600,25067267,946,947,949,946,8741
|
|
20230727,090500,16796073,946,945,946,945,3515
|
|
20230727,090400,13471174,946,946,946,946,6
|
|
20230727,090300,13465498,937,946,946,937,504
|
|
20230727,090200,12989725,945,941,945,941,1108
|
|
20230727,090100,11944685,940,935,940,935,499
|
|
20230727,090000,11478060,935,935,935,935,12276
|