614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191100,851053383,827,827,827,827,11063
|
|
20230706,191000,851053383,827,827,827,827,0
|
|
20230706,190900,851053383,827,827,827,827,0
|
|
20230706,190800,851053383,827,827,827,827,0
|
|
20230706,190700,851053383,827,827,827,827,0
|
|
20230706,190600,851053383,827,827,827,827,0
|
|
20230706,190500,851053383,827,827,827,827,0
|
|
20230706,190400,851053383,827,827,827,827,0
|
|
20230706,190300,851053383,827,827,827,827,0
|
|
20230706,190200,851053383,827,827,827,827,0
|
|
20230706,190100,851053383,827,827,827,827,0
|
|
20230706,190000,851053383,827,827,827,827,0
|
|
20230706,185900,851053383,827,827,827,827,0
|
|
20230706,185800,851053383,827,827,827,827,0
|
|
20230706,185700,851053383,827,827,827,827,0
|
|
20230706,185600,851053383,827,827,827,827,0
|
|
20230706,185500,851053383,827,827,827,827,0
|
|
20230706,185400,851053383,827,827,827,827,0
|
|
20230706,185300,851053383,827,827,827,827,0
|
|
20230706,185200,851053383,827,827,827,827,0
|
|
20230706,185100,851053383,827,827,827,827,0
|
|
20230706,185000,851053383,827,827,827,827,0
|
|
20230706,184900,851053383,827,827,827,827,0
|
|
20230706,184800,851053383,827,827,827,827,0
|
|
20230706,184700,851053383,827,827,827,827,0
|
|
20230706,184600,851053383,827,827,827,827,0
|
|
20230706,184500,851053383,827,827,827,827,0
|
|
20230706,184400,851053383,827,827,827,827,0
|
|
20230706,184300,851053383,827,827,827,827,0
|
|
20230706,184200,851053383,827,827,827,827,0
|
|
20230706,184100,851053383,827,827,827,827,11063
|
|
20230706,184000,851053383,827,827,827,827,0
|
|
20230706,183900,851053383,827,827,827,827,0
|
|
20230706,183800,851053383,827,827,827,827,0
|
|
20230706,183700,851053383,827,827,827,827,0
|
|
20230706,183600,851053383,827,827,827,827,0
|
|
20230706,183500,851053383,827,827,827,827,0
|
|
20230706,183400,851053383,827,827,827,827,0
|
|
20230706,183300,851053383,827,827,827,827,0
|
|
20230706,183200,851053383,827,827,827,827,0
|
|
20230706,183100,851053383,827,827,827,827,0
|
|
20230706,183000,851053383,827,827,827,827,0
|
|
20230706,182900,851053383,827,827,827,827,0
|
|
20230706,182800,851053383,827,827,827,827,0
|
|
20230706,182700,851053383,827,827,827,827,0
|
|
20230706,182600,851053383,827,827,827,827,0
|
|
20230706,182500,851053383,827,827,827,827,0
|
|
20230706,182400,851053383,827,827,827,827,0
|
|
20230706,182300,851053383,827,827,827,827,0
|
|
20230706,182200,851053383,827,827,827,827,0
|
|
20230706,182100,851053383,827,827,827,827,0
|
|
20230706,182000,851053383,827,827,827,827,0
|
|
20230706,181900,851053383,827,827,827,827,0
|
|
20230706,181800,851053383,827,827,827,827,0
|
|
20230706,181700,851053383,827,827,827,827,0
|
|
20230706,181600,851053383,827,827,827,827,0
|
|
20230706,181500,851053383,827,827,827,827,0
|
|
20230706,181400,851053383,827,827,827,827,0
|
|
20230706,181300,851053383,827,827,827,827,0
|
|
20230706,181200,851053383,827,827,827,827,0
|
|
20230706,181100,851053383,827,827,827,827,11063
|
|
20230706,181000,851053383,827,827,827,827,0
|
|
20230706,180900,851053383,827,827,827,827,0
|
|
20230706,180800,851053383,827,827,827,827,0
|
|
20230706,180700,851053383,827,827,827,827,0
|
|
20230706,180600,851053383,827,827,827,827,0
|
|
20230706,180500,851053383,827,827,827,827,0
|
|
20230706,180400,851053383,827,827,827,827,0
|
|
20230706,180300,851053383,827,827,827,827,0
|
|
20230706,180200,851053383,827,827,827,827,0
|
|
20230706,180100,851053383,827,827,827,827,0
|
|
20230706,180000,851053383,827,827,827,827,0
|
|
20230706,175900,851053383,827,827,827,827,0
|
|
20230706,175800,851053383,827,827,827,827,0
|
|
20230706,175700,851053383,827,827,827,827,0
|
|
20230706,175600,851053383,827,827,827,827,0
|
|
20230706,175500,851053383,827,827,827,827,0
|
|
20230706,175400,851053383,827,827,827,827,0
|
|
20230706,175300,851053383,827,827,827,827,0
|
|
20230706,175200,851053383,827,827,827,827,0
|
|
20230706,175100,851053383,827,827,827,827,0
|
|
20230706,175000,851053383,827,827,827,827,0
|
|
20230706,174900,851053383,827,827,827,827,0
|
|
20230706,174800,851053383,827,827,827,827,0
|
|
20230706,174700,851053383,827,827,827,827,0
|
|
20230706,174600,851053383,827,827,827,827,0
|
|
20230706,174500,851053383,827,827,827,827,0
|
|
20230706,174400,851053383,827,827,827,827,0
|
|
20230706,174300,851053383,827,827,827,827,0
|
|
20230706,174200,851053383,827,827,827,827,0
|
|
20230706,174100,851053383,827,827,827,827,11063
|
|
20230706,174000,851053383,827,827,827,827,0
|
|
20230706,173900,851053383,827,827,827,827,0
|
|
20230706,173800,851053383,827,827,827,827,0
|
|
20230706,173700,851053383,827,827,827,827,0
|
|
20230706,173600,851053383,827,827,827,827,0
|
|
20230706,173500,851053383,827,827,827,827,0
|
|
20230706,173400,851053383,827,827,827,827,0
|
|
20230706,173300,851053383,827,827,827,827,0
|
|
20230706,173200,851053383,827,827,827,827,0
|
|
20230706,173100,851053383,827,827,827,827,0
|
|
20230706,173000,851053383,827,827,827,827,0
|
|
20230706,172900,851053383,827,827,827,827,0
|
|
20230706,172800,851053383,827,827,827,827,0
|
|
20230706,172700,851053383,827,827,827,827,0
|
|
20230706,172600,851053383,827,827,827,827,0
|
|
20230706,172500,851053383,827,827,827,827,0
|
|
20230706,172400,851053383,827,827,827,827,0
|
|
20230706,172300,851053383,827,827,827,827,0
|
|
20230706,172200,851053383,827,827,827,827,0
|
|
20230706,172100,851053383,827,827,827,827,0
|
|
20230706,172000,851053383,827,827,827,827,0
|
|
20230706,171900,851053383,827,827,827,827,0
|
|
20230706,171800,851053383,827,827,827,827,0
|
|
20230706,171700,851053383,827,827,827,827,0
|
|
20230706,171600,851053383,827,827,827,827,0
|
|
20230706,171500,851053383,827,827,827,827,0
|
|
20230706,171400,851053383,827,827,827,827,0
|
|
20230706,171300,851053383,827,827,827,827,0
|
|
20230706,171200,851053383,827,827,827,827,0
|
|
20230706,171100,851053383,827,827,827,827,11063
|
|
20230706,171000,851053383,827,827,827,827,0
|
|
20230706,170900,851053383,827,827,827,827,0
|
|
20230706,170800,851053383,827,827,827,827,0
|
|
20230706,170700,851053383,827,827,827,827,0
|
|
20230706,170600,851053383,827,827,827,827,0
|
|
20230706,170500,851053383,827,827,827,827,0
|
|
20230706,170400,851053383,827,827,827,827,0
|
|
20230706,170300,851053383,827,827,827,827,0
|
|
20230706,170200,851053383,827,827,827,827,0
|
|
20230706,170100,851053383,827,827,827,827,0
|
|
20230706,170000,851053383,827,827,827,827,0
|
|
20230706,165900,851053383,827,827,827,827,0
|
|
20230706,165800,851053383,827,827,827,827,0
|
|
20230706,165700,851053383,827,827,827,827,0
|
|
20230706,165600,851053383,827,827,827,827,0
|
|
20230706,165500,851053383,827,827,827,827,0
|
|
20230706,165400,851053383,827,827,827,827,0
|
|
20230706,165300,851053383,827,827,827,827,0
|
|
20230706,165200,851053383,827,827,827,827,0
|
|
20230706,165100,851053383,827,827,827,827,0
|
|
20230706,165000,851053383,827,827,827,827,0
|
|
20230706,164900,851053383,827,827,827,827,0
|
|
20230706,164800,851053383,827,827,827,827,0
|
|
20230706,164700,851053383,827,827,827,827,0
|
|
20230706,164600,851053383,827,827,827,827,0
|
|
20230706,164500,851053383,827,827,827,827,0
|
|
20230706,164400,851053383,827,827,827,827,0
|
|
20230706,164300,851053383,827,827,827,827,0
|
|
20230706,164200,851053383,827,827,827,827,0
|
|
20230706,164100,851053383,827,827,827,827,11063
|
|
20230706,164000,851053383,827,827,827,827,0
|
|
20230706,163900,851053383,827,827,827,827,0
|
|
20230706,163800,851053383,827,827,827,827,0
|
|
20230706,163700,851053383,827,827,827,827,0
|
|
20230706,163600,851053383,827,827,827,827,0
|
|
20230706,163500,851053383,827,827,827,827,0
|
|
20230706,163400,851053383,827,827,827,827,0
|
|
20230706,163300,851053383,827,827,827,827,0
|
|
20230706,163200,851053383,827,827,827,827,0
|
|
20230706,163100,851053383,827,827,827,827,0
|
|
20230706,163000,851053383,827,827,827,827,0
|
|
20230706,162900,851053383,827,827,827,827,0
|
|
20230706,162800,851053383,827,827,827,827,0
|
|
20230706,162700,851053383,827,827,827,827,0
|
|
20230706,162600,851053383,827,827,827,827,0
|
|
20230706,162500,851053383,827,827,827,827,0
|
|
20230706,162400,851053383,827,827,827,827,0
|
|
20230706,162300,851053383,827,827,827,827,0
|
|
20230706,162200,851053383,827,827,827,827,0
|
|
20230706,162100,851053383,827,827,827,827,0
|
|
20230706,162000,851053383,827,827,827,827,0
|
|
20230706,161900,851053383,827,827,827,827,0
|
|
20230706,161800,851053383,827,827,827,827,0
|
|
20230706,161700,851053383,827,827,827,827,0
|
|
20230706,161600,851053383,827,827,827,827,0
|
|
20230706,161500,851053383,827,827,827,827,0
|
|
20230706,161400,851053383,827,827,827,827,0
|
|
20230706,161300,851053383,827,827,827,827,0
|
|
20230706,161200,851053383,827,827,827,827,0
|
|
20230706,161100,851053383,827,827,827,827,11063
|
|
20230706,161000,851053383,827,827,827,827,0
|
|
20230706,160900,851053383,827,827,827,827,0
|
|
20230706,160800,851053383,827,827,827,827,0
|
|
20230706,160700,851053383,827,827,827,827,0
|
|
20230706,160600,851053383,827,827,827,827,0
|
|
20230706,160500,851053383,827,827,827,827,0
|
|
20230706,160400,851053383,827,827,827,827,0
|
|
20230706,160300,851053383,827,827,827,827,0
|
|
20230706,160200,851053383,827,827,827,827,0
|
|
20230706,160100,851053383,827,827,827,827,0
|
|
20230706,160000,851053383,827,827,827,827,0
|
|
20230706,155900,851053383,827,827,827,827,0
|
|
20230706,155800,851053383,827,827,827,827,0
|
|
20230706,155700,851053383,827,827,827,827,0
|
|
20230706,155600,851053383,827,827,827,827,0
|
|
20230706,155500,851053383,827,827,827,827,0
|
|
20230706,155400,851053383,827,827,827,827,0
|
|
20230706,155300,851053383,827,827,827,827,0
|
|
20230706,155200,851053383,827,827,827,827,0
|
|
20230706,155100,851053383,827,827,827,827,0
|
|
20230706,155000,851053383,827,827,827,827,0
|
|
20230706,154900,851053383,827,827,827,827,0
|
|
20230706,154800,851053383,827,827,827,827,0
|
|
20230706,154700,851053383,827,827,827,827,0
|
|
20230706,154600,851053383,827,827,827,827,0
|
|
20230706,154500,851053383,827,827,827,827,0
|
|
20230706,154400,851053383,827,827,827,827,0
|
|
20230706,154300,851053383,827,827,827,827,0
|
|
20230706,154200,851053383,827,827,827,827,0
|
|
20230706,154100,851053383,827,827,827,827,11063
|
|
20230706,154000,851053383,827,827,827,827,0
|
|
20230706,153900,851053383,827,827,827,827,0
|
|
20230706,153800,851053383,827,827,827,827,0
|
|
20230706,153700,851053383,827,827,827,827,0
|
|
20230706,153600,851053383,827,827,827,827,0
|
|
20230706,153500,851053383,827,827,827,827,0
|
|
20230706,153400,851053383,827,827,827,827,0
|
|
20230706,153300,851053383,827,827,827,827,0
|
|
20230706,153200,851053383,827,827,827,827,0
|
|
20230706,153100,851053383,827,827,827,827,0
|
|
20230706,153000,851053383,827,827,827,827,11063
|
|
20230706,152900,841904282,827,827,827,827,0
|
|
20230706,152800,841904282,827,827,827,827,0
|
|
20230706,152700,841904282,827,827,827,827,0
|
|
20230706,152600,841904282,827,827,827,827,0
|
|
20230706,152500,841904282,827,827,827,827,0
|
|
20230706,152400,841904282,827,827,827,827,0
|
|
20230706,152300,841904282,827,827,827,827,0
|
|
20230706,152200,841904282,827,827,827,827,0
|
|
20230706,152100,841904282,827,827,827,827,0
|
|
20230706,152000,841904282,827,827,827,827,0
|
|
20230706,151900,841904282,827,825,827,825,5003
|
|
20230706,151800,837773612,825,823,825,823,207
|
|
20230706,151700,837602889,823,823,823,821,5016
|
|
20230706,151600,833484671,823,823,823,823,34
|
|
20230706,151500,833456689,819,824,824,818,4062
|
|
20230706,151400,830130699,820,823,824,820,2384
|
|
20230706,151300,828173813,824,826,826,824,2941
|
|
20230706,151200,825750405,826,825,826,824,845
|
|
20230706,151100,825052505,825,825,825,824,1940
|
|
20230706,151000,823452941,825,826,826,824,11602
|
|
20230706,150900,813888287,825,826,828,825,8
|
|
20230706,150800,813881676,827,825,827,825,117
|
|
20230706,150700,813784919,828,828,828,828,251
|
|
20230706,150600,813577091,827,826,827,826,4494
|
|
20230706,150500,809860598,827,827,827,826,1598
|
|
20230706,150400,808540052,826,826,827,826,2549
|
|
20230706,150300,806434572,827,827,828,827,293
|
|
20230706,150200,806192259,827,831,831,827,2
|
|
20230706,150100,806190601,831,827,831,827,31
|
|
20230706,150000,806164960,826,831,831,826,82
|
|
20230706,145900,806096828,831,831,831,831,47
|
|
20230706,145800,806057771,831,824,831,824,3
|
|
20230706,145700,806055292,825,824,825,823,2622
|
|
20230706,145600,803896763,823,824,824,823,549
|
|
20230706,145500,803444916,825,826,826,825,22
|
|
20230706,145400,803426756,825,825,825,825,373
|
|
20230706,145300,803119031,834,834,834,834,1
|
|
20230706,145200,803118197,834,826,835,826,14979
|
|
20230706,145100,790657624,826,826,826,826,0
|
|
20230706,145000,790657624,826,826,826,826,0
|
|
20230706,144900,790657624,826,822,827,819,1729
|
|
20230706,144800,789237405,831,823,831,823,2000
|
|
20230706,144700,787583889,822,822,822,822,1
|
|
20230706,144600,787583067,825,825,825,822,495
|
|
20230706,144500,787176144,825,826,826,823,1371
|
|
20230706,144400,786047803,825,824,825,824,149
|
|
20230706,144300,785924929,823,823,823,823,11
|
|
20230706,144200,785915876,823,823,823,823,0
|
|
20230706,144100,785915876,823,823,823,823,1721
|
|
20230706,144000,784499493,822,823,823,822,537
|
|
20230706,143900,784057547,823,824,824,823,11
|
|
20230706,143800,784048493,821,824,824,821,5050
|
|
20230706,143700,779887423,821,823,823,821,7150
|
|
20230706,143600,774011122,823,823,823,823,0
|
|
20230706,143500,774011122,823,825,825,823,25
|
|
20230706,143400,773990543,822,822,822,822,4071
|
|
20230706,143300,770644181,825,825,825,825,0
|
|
20230706,143200,770644181,825,825,825,825,0
|
|
20230706,143100,770644181,825,823,825,821,4839
|
|
20230706,143000,766658631,823,823,823,823,1
|
|
20230706,142900,766657808,824,824,824,824,10000
|
|
20230706,142800,758417808,824,824,824,824,160
|
|
20230706,142700,758285968,824,824,824,824,0
|
|
20230706,142600,758285968,824,824,824,824,1
|
|
20230706,142500,758285144,824,824,824,824,2
|
|
20230706,142400,758283496,824,824,824,824,300
|
|
20230706,142300,758036296,824,824,824,824,0
|
|
20230706,142200,758036296,824,823,824,823,66
|
|
20230706,142100,757981917,823,822,823,822,87
|
|
20230706,142000,757910391,823,823,823,823,2334
|
|
20230706,141900,755989509,824,824,824,824,0
|
|
20230706,141800,755989509,824,823,824,823,1270
|
|
20230706,141700,754944288,824,824,824,824,1
|
|
20230706,141600,754943464,824,824,824,824,0
|
|
20230706,141500,754943464,824,825,825,824,818
|
|
20230706,141400,754268826,826,826,826,826,1
|
|
20230706,141300,754268000,826,826,826,826,255
|
|
20230706,141200,754057370,830,830,830,830,0
|
|
20230706,141100,754057370,830,826,830,826,18002
|
|
20230706,141000,739125438,824,824,824,824,0
|
|
20230706,140900,739125438,824,824,824,824,791
|
|
20230706,140800,738473654,824,823,824,823,5
|
|
20230706,140700,738469538,821,821,821,821,0
|
|
20230706,140600,738469538,821,822,822,821,300
|
|
20230706,140500,738223186,824,822,824,822,21
|
|
20230706,140400,738205922,820,820,820,820,0
|
|
20230706,140300,738205922,820,820,820,820,30
|
|
20230706,140200,738181322,826,826,826,826,11
|
|
20230706,140100,738172236,819,819,819,819,70
|
|
20230706,140000,738114906,819,828,828,819,4714
|
|
20230706,135900,734247914,829,829,829,829,0
|
|
20230706,135800,734247914,829,824,829,824,10000
|
|
20230706,135700,725992616,824,824,824,824,100
|
|
20230706,135600,725910216,824,824,824,824,2
|
|
20230706,135500,725908568,821,822,822,821,2844
|
|
20230706,135400,723572842,822,822,822,822,300
|
|
20230706,135300,723326242,821,821,821,821,0
|
|
20230706,135200,723326242,821,822,822,821,2062
|
|
20230706,135100,721632778,822,822,822,822,51
|
|
20230706,135000,721590856,821,821,821,820,2005
|
|
20230706,134900,719946115,821,821,821,821,550
|
|
20230706,134800,719494565,821,821,821,821,949
|
|
20230706,134700,718715436,821,822,823,821,1250
|
|
20230706,134600,717687936,820,820,820,820,1
|
|
20230706,134500,717687116,822,822,822,822,232
|
|
20230706,134400,717496412,819,819,819,819,10
|
|
20230706,134300,717488222,822,822,822,822,0
|
|
20230706,134200,717488222,822,822,822,822,148
|
|
20230706,134100,717366566,820,820,820,820,64
|
|
20230706,134000,717314086,821,822,824,821,1806
|
|
20230706,133900,715829651,822,820,822,820,3806
|
|
20230706,133800,712708066,818,820,820,818,1342
|
|
20230706,133700,711610296,820,820,820,820,2419
|
|
20230706,133600,709626716,820,820,820,820,7001
|
|
20230706,133500,703885896,820,821,821,820,274
|
|
20230706,133400,703660972,821,821,821,821,0
|
|
20230706,133300,703660972,821,821,821,821,0
|
|
20230706,133200,703660972,821,821,821,821,8
|
|
20230706,133100,703654404,816,820,820,816,458
|
|
20230706,133000,703280265,821,821,821,821,120
|
|
20230706,132900,703181745,817,818,818,817,500
|
|
20230706,132800,702773132,818,818,818,818,5003
|
|
20230706,132700,698680678,816,816,816,816,261
|
|
20230706,132600,698467702,816,816,816,815,10013
|
|
20230706,132500,690297191,816,817,821,816,7025
|
|
20230706,132400,684562421,822,822,822,822,30
|
|
20230706,132300,684537761,822,823,823,817,540
|
|
20230706,132200,684096361,824,825,826,816,52852
|
|
20230706,132100,640792817,824,824,824,824,0
|
|
20230706,132000,640792817,824,824,824,824,327
|
|
20230706,131900,640523369,824,824,824,824,18555
|
|
20230706,131800,625234049,825,825,825,824,6958
|
|
20230706,131700,619495514,825,826,826,825,3500
|
|
20230706,131600,616605543,827,826,827,826,6
|
|
20230706,131500,616600582,827,827,829,826,2716
|
|
20230706,131400,614354821,827,827,827,827,2020
|
|
20230706,131300,612684281,827,827,827,827,584
|
|
20230706,131200,612201313,827,827,827,827,0
|
|
20230706,131100,612201313,827,827,827,827,1
|
|
20230706,131000,612200486,827,827,827,827,2078
|
|
20230706,130900,610481980,827,828,828,826,7403
|
|
20230706,130800,604365825,828,831,831,826,38918
|
|
20230706,130700,572124989,830,830,830,830,400
|
|
20230706,130600,571792989,831,829,831,829,2011
|
|
20230706,130500,570125858,831,832,832,829,3012
|
|
20230706,130400,567628875,829,832,832,829,501
|
|
20230706,130300,567213543,829,831,831,829,4152
|
|
20230706,130200,563771435,831,831,831,830,31494
|
|
20230706,130100,537627842,831,831,831,831,100
|
|
20230706,130000,537544742,831,830,831,830,501
|
|
20230706,125900,537128412,832,832,832,832,72
|
|
20230706,125800,537068508,831,832,832,831,1306
|
|
20230706,125700,535982892,832,832,832,832,120
|
|
20230706,125600,535883052,831,831,831,831,170
|
|
20230706,125500,535741782,832,832,832,830,125
|
|
20230706,125400,535638022,832,832,832,830,724
|
|
20230706,125300,535036156,832,831,832,831,8
|
|
20230706,125200,535029501,832,831,832,830,180
|
|
20230706,125100,534880058,831,832,832,831,131
|
|
20230706,125000,534771097,832,830,832,830,205
|
|
20230706,124900,534600547,831,831,831,831,110
|
|
20230706,124800,534509137,831,831,831,831,5
|
|
20230706,124700,534504982,831,831,831,831,3294
|
|
20230706,124600,531767668,831,832,832,831,691
|
|
20230706,124500,531193332,832,832,832,832,283
|
|
20230706,124400,530957876,831,831,831,831,0
|
|
20230706,124300,530957876,831,831,831,831,30
|
|
20230706,124200,530932946,832,832,832,832,10
|
|
20230706,124100,530924626,832,832,832,831,709
|
|
20230706,124000,530335436,832,832,832,832,68
|
|
20230706,123900,530278860,833,833,833,833,1
|
|
20230706,123800,530278027,831,831,831,831,50
|
|
20230706,123700,530236477,831,834,834,831,124
|
|
20230706,123600,530133361,831,831,834,831,1111
|
|
20230706,123500,529210117,833,833,833,833,0
|
|
20230706,123400,529210117,833,833,833,833,275
|
|
20230706,123300,528981042,833,832,833,831,2275
|
|
20230706,123200,527088095,832,833,833,832,3613
|
|
20230706,123100,524082054,833,833,833,833,0
|
|
20230706,123000,524082054,833,834,834,833,7823
|
|
20230706,122900,517565465,837,837,837,837,0
|
|
20230706,122800,517565465,837,837,837,837,0
|
|
20230706,122700,517565465,837,834,837,834,627
|
|
20230706,122600,517042544,838,835,838,835,9
|
|
20230706,122500,517035026,836,836,836,836,9
|
|
20230706,122400,517027502,834,834,834,834,1066
|
|
20230706,122300,516138458,836,836,836,836,1
|
|
20230706,122200,516137622,833,837,837,833,128
|
|
20230706,122100,516030990,837,833,837,833,1001
|
|
20230706,122000,515197153,838,838,838,838,0
|
|
20230706,121900,515197153,838,838,838,834,2031
|
|
20230706,121800,513503175,838,838,838,838,100
|
|
20230706,121700,513419375,838,838,838,838,50
|
|
20230706,121600,513377475,838,833,838,833,2258
|
|
20230706,121500,511496541,838,838,838,838,107
|
|
20230706,121400,511406875,839,839,839,839,0
|
|
20230706,121300,511406875,839,839,839,839,0
|
|
20230706,121200,511406875,839,833,839,833,40
|
|
20230706,121100,511373549,833,833,833,833,10
|
|
20230706,121000,511365219,838,838,838,838,0
|
|
20230706,120900,511365219,838,838,838,838,19
|
|
20230706,120800,511349297,838,838,838,838,1
|
|
20230706,120700,511348459,839,839,839,838,5095
|
|
20230706,120600,507077784,840,833,840,833,20000
|
|
20230706,120500,490332047,833,833,833,833,50
|
|
20230706,120400,490290397,833,833,833,833,50
|
|
20230706,120300,490248747,833,833,833,833,4
|
|
20230706,120200,490245415,830,830,830,830,3626
|
|
20230706,120100,487235835,831,831,831,831,1194
|
|
20230706,120000,486243621,831,831,831,831,0
|
|
20230706,115900,486243621,831,832,832,831,3382
|
|
20230706,115800,483433178,831,832,832,831,2456
|
|
20230706,115700,481391989,832,832,832,832,0
|
|
20230706,115600,481391989,832,832,832,832,1980
|
|
20230706,115500,479744629,832,832,832,832,1010
|
|
20230706,115400,478904309,832,832,832,832,5902
|
|
20230706,115300,473993845,833,833,833,833,1000
|
|
20230706,115200,473160845,831,832,832,831,130
|
|
20230706,115100,473052715,831,831,831,831,0
|
|
20230706,115000,473052715,831,831,831,831,0
|
|
20230706,114900,473052715,831,831,831,831,501
|
|
20230706,114800,472636384,833,833,833,833,64
|
|
20230706,114700,472583072,833,833,833,833,1
|
|
20230706,114600,472582239,831,832,832,831,1861
|
|
20230706,114500,471035598,832,834,834,832,159
|
|
20230706,114400,470903230,832,831,832,831,720
|
|
20230706,114300,470304303,831,831,831,831,4171
|
|
20230706,114200,466838202,831,831,831,831,2503
|
|
20230706,114100,464758209,831,831,831,831,2174
|
|
20230706,114000,462951615,831,832,832,831,2347
|
|
20230706,113900,461001208,831,832,832,831,318
|
|
20230706,113800,460736849,833,833,833,833,0
|
|
20230706,113700,460736849,833,833,833,833,0
|
|
20230706,113600,460736849,833,833,833,833,0
|
|
20230706,113500,460736849,833,833,833,833,0
|
|
20230706,113400,460736849,833,833,833,833,250
|
|
20230706,113300,460528599,834,834,834,834,50
|
|
20230706,113200,460486899,834,832,834,831,4241
|
|
20230706,113100,456962154,834,833,834,833,2000
|
|
20230706,113000,455294252,833,833,833,833,2
|
|
20230706,112900,455292586,833,833,833,833,1
|
|
20230706,112800,455291753,834,834,834,834,0
|
|
20230706,112700,455291753,834,833,834,833,4417
|
|
20230706,112600,451612391,834,834,834,834,0
|
|
20230706,112500,451612391,834,834,834,834,1
|
|
20230706,112400,451611557,833,833,833,833,2000
|
|
20230706,112300,449945557,833,833,833,833,374
|
|
20230706,112200,449634015,833,835,835,833,10766
|
|
20230706,112100,440657018,835,835,835,835,10
|
|
20230706,112000,440648668,834,834,834,834,2000
|
|
20230706,111900,438980668,834,835,835,834,580
|
|
20230706,111800,438496383,835,835,835,835,0
|
|
20230706,111700,438496383,835,833,835,833,2
|
|
20230706,111600,438494715,836,836,836,833,4
|
|
20230706,111500,438491377,834,834,834,834,110
|
|
20230706,111400,438399637,834,834,834,834,125
|
|
20230706,111300,438295387,834,834,834,834,40
|
|
20230706,111200,438262027,834,834,834,834,300
|
|
20230706,111100,438011827,834,833,834,833,5997
|
|
20230706,111000,433011572,834,834,834,834,0
|
|
20230706,110900,433011572,834,834,834,834,0
|
|
20230706,110800,433011572,834,834,834,834,25
|
|
20230706,110700,432990722,832,832,832,832,110
|
|
20230706,110600,432899202,834,832,834,832,609
|
|
20230706,110500,432392512,834,834,834,834,155
|
|
20230706,110400,432263242,834,834,834,834,1
|
|
20230706,110300,432262408,832,834,834,832,10531
|
|
20230706,110200,423491274,834,836,836,834,1010
|
|
20230706,110100,422648914,836,836,836,836,24
|
|
20230706,110000,422628850,836,836,836,836,3
|
|
20230706,105900,422626342,836,836,836,836,3
|
|
20230706,105800,422623834,835,833,835,833,1061
|
|
20230706,105700,421737976,833,833,833,833,0
|
|
20230706,105600,421737976,833,833,833,833,500
|
|
20230706,105500,421321476,833,833,833,833,0
|
|
20230706,105400,421321476,833,833,833,833,0
|
|
20230706,105300,421321476,833,833,833,833,1749
|
|
20230706,105200,419864559,832,832,832,832,0
|
|
20230706,105100,419864559,832,832,832,832,411
|
|
20230706,105000,419522607,832,832,832,832,0
|
|
20230706,104900,419522607,832,832,832,832,26
|
|
20230706,104800,419500975,835,835,835,835,10
|
|
20230706,104700,419492625,835,836,836,835,301
|
|
20230706,104600,419241289,836,831,836,831,76
|
|
20230706,104500,419178128,836,836,836,830,1310
|
|
20230706,104400,418090211,836,831,836,830,6682
|
|
20230706,104300,412543626,831,832,832,831,15586
|
|
20230706,104200,399591604,831,831,831,831,662
|
|
20230706,104100,399041482,831,831,831,831,100
|
|
20230706,104000,398958382,831,833,833,831,10587
|
|
20230706,103900,390157199,833,833,833,833,500
|
|
20230706,103800,389740699,833,833,833,833,171
|
|
20230706,103700,389598256,833,834,834,833,2001
|
|
20230706,103600,387931422,832,835,835,832,5525
|
|
20230706,103500,383330455,836,836,836,836,0
|
|
20230706,103400,383330455,836,836,836,836,50
|
|
20230706,103300,383288655,836,836,836,836,2500
|
|
20230706,103200,381198655,836,836,836,836,0
|
|
20230706,103100,381198655,836,836,836,836,8
|
|
20230706,103000,381191967,832,834,834,832,10224
|
|
20230706,102900,372676978,834,834,834,834,500
|
|
20230706,102800,372259978,836,835,836,835,1436
|
|
20230706,102700,371060798,835,835,835,835,6
|
|
20230706,102600,371055788,836,836,836,836,1
|
|
20230706,102500,371054952,834,835,836,834,1634
|
|
20230706,102400,369691198,836,836,836,836,0
|
|
20230706,102300,369691198,836,836,836,836,0
|
|
20230706,102200,369691198,836,836,836,836,50
|
|
20230706,102100,369649398,836,836,836,836,282
|
|
20230706,102000,369413646,836,836,836,836,0
|
|
20230706,101900,369413646,836,834,836,834,48
|
|
20230706,101800,369373604,834,835,835,834,724
|
|
20230706,101700,368769207,835,835,837,834,577
|
|
20230706,101600,368287683,837,837,837,837,1
|
|
20230706,101500,368286846,834,837,837,834,501
|
|
20230706,101400,367869009,834,834,834,834,1000
|
|
20230706,101300,367035009,835,837,837,835,1505
|
|
20230706,101200,365777334,837,835,837,835,3897
|
|
20230706,101100,362516509,835,835,835,835,301
|
|
20230706,101000,362265174,835,836,837,834,809
|
|
20230706,100900,361589774,837,837,837,837,2
|
|
20230706,100800,361588100,834,836,837,834,252
|
|
20230706,100700,361377781,836,836,836,836,7566
|
|
20230706,100600,355052605,837,836,837,836,3
|
|
20230706,100500,355050096,837,836,837,835,797
|
|
20230706,100400,354384598,836,835,836,835,237
|
|
20230706,100300,354186702,836,835,836,835,1043
|
|
20230706,100200,353315678,836,836,836,836,1335
|
|
20230706,100100,352199618,836,836,836,836,0
|
|
20230706,100000,352199618,836,836,836,836,150
|
|
20230706,095900,352074218,836,836,836,835,8532
|
|
20230706,095800,344948997,837,837,837,837,71
|
|
20230706,095700,344889570,837,835,837,835,2
|
|
20230706,095600,344887898,837,835,837,835,101
|
|
20230706,095500,344803561,837,837,837,836,65
|
|
20230706,095400,344749217,837,837,837,837,267
|
|
20230706,095300,344525738,837,835,837,835,32
|
|
20230706,095200,344498958,837,837,837,837,1001
|
|
20230706,095100,343661121,837,837,837,837,1
|
|
20230706,095000,343660284,833,837,837,833,1411
|
|
20230706,094900,342484862,833,837,837,833,2591
|
|
20230706,094800,340326043,837,833,837,833,1035
|
|
20230706,094700,339463782,836,833,836,833,6226
|
|
20230706,094600,334276521,833,834,834,833,6281
|
|
20230706,094500,329041347,834,834,834,834,5748
|
|
20230706,094400,324247515,834,836,836,834,14715
|
|
20230706,094300,311972145,836,836,836,836,10
|
|
20230706,094200,311963785,836,836,837,836,1203
|
|
20230706,094100,310958076,836,836,836,836,102
|
|
20230706,094000,310872804,836,838,838,836,40
|
|
20230706,093900,310839344,837,837,837,837,1860
|
|
20230706,093800,309282524,833,835,835,833,1732
|
|
20230706,093700,307837768,835,835,835,835,254
|
|
20230706,093600,307625678,838,834,838,833,1590
|
|
20230706,093500,306297122,834,835,835,834,4271
|
|
20230706,093400,302734908,838,833,838,833,3601
|
|
20230706,093300,299732270,833,833,838,833,13887
|
|
20230706,093200,288163897,836,839,839,836,2288
|
|
20230706,093100,286251126,839,836,839,832,12247
|
|
20230706,093000,276045548,840,840,840,840,1
|
|
20230706,092900,276044708,835,838,841,835,33448
|
|
20230706,092800,248086926,837,842,842,837,12839
|
|
20230706,092700,237338372,842,842,842,842,4833
|
|
20230706,092600,233268986,842,842,842,840,6423
|
|
20230706,092500,227862822,840,842,842,840,1273
|
|
20230706,092400,226791492,842,843,843,842,502
|
|
20230706,092300,226368308,843,843,843,843,749
|
|
20230706,092200,225736901,843,846,846,843,6564
|
|
20230706,092100,220200380,843,840,843,840,13930
|
|
20230706,092000,208480380,839,837,839,837,43166
|
|
20230706,091900,172310608,839,839,839,837,14047
|
|
20230706,091800,160550161,842,841,842,841,600
|
|
20230706,091700,160045111,837,837,837,837,3111
|
|
20230706,091600,157441204,836,839,839,836,3405
|
|
20230706,091500,154588609,836,840,843,836,7458
|
|
20230706,091400,148339749,843,843,843,843,101
|
|
20230706,091300,148254606,840,840,840,840,44
|
|
20230706,091200,148217646,840,846,846,840,8197
|
|
20230706,091100,141331148,846,840,847,840,12726
|
|
20230706,091000,130641253,844,840,844,836,59562
|
|
20230706,090900,80559863,840,844,844,840,24640
|
|
20230706,090800,59812774,844,845,848,844,13381
|
|
20230706,090700,48506871,851,845,852,845,3923
|
|
20230706,090600,45191916,852,852,852,845,1957
|
|
20230706,090500,43534293,853,847,853,845,14561
|
|
20230706,090400,31225598,848,851,851,848,19197
|
|
20230706,090300,14942971,854,857,857,848,6332
|
|
20230706,090200,9565962,858,850,858,850,4713
|
|
20230706,090100,5559003,850,853,854,848,5203
|
|
20230706,090000,1136629,854,860,860,854,1218
|