593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185000,178336835,705,705,705,705,1294
|
|
20230712,184900,178336835,705,705,705,705,0
|
|
20230712,184800,178336835,705,705,705,705,0
|
|
20230712,184700,178336835,705,705,705,705,0
|
|
20230712,184600,178336835,705,705,705,705,0
|
|
20230712,184500,178336835,705,705,705,705,0
|
|
20230712,184400,178336835,705,705,705,705,0
|
|
20230712,184300,178336835,705,705,705,705,0
|
|
20230712,184200,178336835,705,705,705,705,0
|
|
20230712,184100,178336835,705,705,705,705,0
|
|
20230712,184000,178336835,705,705,705,705,0
|
|
20230712,183900,178336835,705,705,705,705,0
|
|
20230712,183800,178336835,705,705,705,705,0
|
|
20230712,183700,178336835,705,705,705,705,0
|
|
20230712,183600,178336835,705,705,705,705,0
|
|
20230712,183500,178336835,705,705,705,705,0
|
|
20230712,183400,178336835,705,705,705,705,0
|
|
20230712,183300,178336835,705,705,705,705,0
|
|
20230712,183200,178336835,705,705,705,705,0
|
|
20230712,183100,178336835,705,705,705,705,0
|
|
20230712,183000,178336835,705,705,705,705,0
|
|
20230712,182900,178336835,705,705,705,705,0
|
|
20230712,182800,178336835,705,705,705,705,0
|
|
20230712,182700,178336835,705,705,705,705,0
|
|
20230712,182600,178336835,705,705,705,705,0
|
|
20230712,182500,178336835,705,705,705,705,0
|
|
20230712,182400,178336835,705,705,705,705,0
|
|
20230712,182300,178336835,705,705,705,705,0
|
|
20230712,182200,178336835,705,705,705,705,0
|
|
20230712,182100,178336835,705,705,705,705,0
|
|
20230712,182000,178336835,705,705,705,705,1294
|
|
20230712,181900,178336835,705,705,705,705,0
|
|
20230712,181800,178336835,705,705,705,705,0
|
|
20230712,181700,178336835,705,705,705,705,0
|
|
20230712,181600,178336835,705,705,705,705,0
|
|
20230712,181500,178336835,705,705,705,705,0
|
|
20230712,181400,178336835,705,705,705,705,0
|
|
20230712,181300,178336835,705,705,705,705,0
|
|
20230712,181200,178336835,705,705,705,705,0
|
|
20230712,181100,178336835,705,705,705,705,0
|
|
20230712,181000,178336835,705,705,705,705,0
|
|
20230712,180900,178336835,705,705,705,705,0
|
|
20230712,180800,178336835,705,705,705,705,0
|
|
20230712,180700,178336835,705,705,705,705,0
|
|
20230712,180600,178336835,705,705,705,705,0
|
|
20230712,180500,178336835,705,705,705,705,0
|
|
20230712,180400,178336835,705,705,705,705,0
|
|
20230712,180300,178336835,705,705,705,705,0
|
|
20230712,180200,178336835,705,705,705,705,0
|
|
20230712,180100,178336835,705,705,705,705,0
|
|
20230712,180000,178336835,705,705,705,705,0
|
|
20230712,175900,178336835,705,705,705,705,0
|
|
20230712,175800,178336835,705,705,705,705,0
|
|
20230712,175700,178336835,705,705,705,705,0
|
|
20230712,175600,178336835,705,705,705,705,0
|
|
20230712,175500,178336835,705,705,705,705,0
|
|
20230712,175400,178336835,705,705,705,705,0
|
|
20230712,175300,178336835,705,705,705,705,0
|
|
20230712,175200,178336835,705,705,705,705,0
|
|
20230712,175100,178336835,705,705,705,705,0
|
|
20230712,175000,178336835,705,705,705,705,1294
|
|
20230712,174900,178336835,705,705,705,705,0
|
|
20230712,174800,178336835,705,705,705,705,0
|
|
20230712,174700,178336835,705,705,705,705,0
|
|
20230712,174600,178336835,705,705,705,705,0
|
|
20230712,174500,178336835,705,705,705,705,0
|
|
20230712,174400,178336835,705,705,705,705,0
|
|
20230712,174300,178336835,705,705,705,705,0
|
|
20230712,174200,178336835,705,705,705,705,0
|
|
20230712,174100,178336835,705,705,705,705,0
|
|
20230712,174000,178336835,705,705,705,705,0
|
|
20230712,173900,178336835,705,705,705,705,0
|
|
20230712,173800,178336835,705,705,705,705,0
|
|
20230712,173700,178336835,705,705,705,705,0
|
|
20230712,173600,178336835,705,705,705,705,0
|
|
20230712,173500,178336835,705,705,705,705,0
|
|
20230712,173400,178336835,705,705,705,705,0
|
|
20230712,173300,178336835,705,705,705,705,0
|
|
20230712,173200,178336835,705,705,705,705,0
|
|
20230712,173100,178336835,705,705,705,705,0
|
|
20230712,173000,178336835,705,705,705,705,0
|
|
20230712,172900,178336835,705,705,705,705,0
|
|
20230712,172800,178336835,705,705,705,705,0
|
|
20230712,172700,178336835,705,705,705,705,0
|
|
20230712,172600,178336835,705,705,705,705,0
|
|
20230712,172500,178336835,705,705,705,705,0
|
|
20230712,172400,178336835,705,705,705,705,0
|
|
20230712,172300,178336835,705,705,705,705,0
|
|
20230712,172200,178336835,705,705,705,705,0
|
|
20230712,172100,178336835,705,705,705,705,0
|
|
20230712,172000,178336835,705,705,705,705,1294
|
|
20230712,171900,178336835,705,705,705,705,0
|
|
20230712,171800,178336835,705,705,705,705,0
|
|
20230712,171700,178336835,705,705,705,705,0
|
|
20230712,171600,178336835,705,705,705,705,0
|
|
20230712,171500,178336835,705,705,705,705,0
|
|
20230712,171400,178336835,705,705,705,705,0
|
|
20230712,171300,178336835,705,705,705,705,0
|
|
20230712,171200,178336835,705,705,705,705,0
|
|
20230712,171100,178336835,705,705,705,705,0
|
|
20230712,171000,178336835,705,705,705,705,0
|
|
20230712,170900,178336835,705,705,705,705,0
|
|
20230712,170800,178336835,705,705,705,705,0
|
|
20230712,170700,178336835,705,705,705,705,0
|
|
20230712,170600,178336835,705,705,705,705,0
|
|
20230712,170500,178336835,705,705,705,705,0
|
|
20230712,170400,178336835,705,705,705,705,0
|
|
20230712,170300,178336835,705,705,705,705,0
|
|
20230712,170200,178336835,705,705,705,705,0
|
|
20230712,170100,178336835,705,705,705,705,0
|
|
20230712,170000,178336835,705,705,705,705,0
|
|
20230712,165900,178336835,705,705,705,705,0
|
|
20230712,165800,178336835,705,705,705,705,0
|
|
20230712,165700,178336835,705,705,705,705,0
|
|
20230712,165600,178336835,705,705,705,705,0
|
|
20230712,165500,178336835,705,705,705,705,0
|
|
20230712,165400,178336835,705,705,705,705,0
|
|
20230712,165300,178336835,705,705,705,705,0
|
|
20230712,165200,178336835,705,705,705,705,0
|
|
20230712,165100,178336835,705,705,705,705,0
|
|
20230712,165000,178336835,705,705,705,705,1294
|
|
20230712,164900,178336835,705,705,705,705,0
|
|
20230712,164800,178336835,705,705,705,705,0
|
|
20230712,164700,178336835,705,705,705,705,0
|
|
20230712,164600,178336835,705,705,705,705,0
|
|
20230712,164500,178336835,705,705,705,705,0
|
|
20230712,164400,178336835,705,705,705,705,0
|
|
20230712,164300,178336835,705,705,705,705,0
|
|
20230712,164200,178336835,705,705,705,705,0
|
|
20230712,164100,178336835,705,705,705,705,0
|
|
20230712,164000,178336835,705,705,705,705,0
|
|
20230712,163900,178336835,705,705,705,705,0
|
|
20230712,163800,178336835,705,705,705,705,0
|
|
20230712,163700,178336835,705,705,705,705,0
|
|
20230712,163600,178336835,705,705,705,705,0
|
|
20230712,163500,178336835,705,705,705,705,0
|
|
20230712,163400,178336835,705,705,705,705,0
|
|
20230712,163300,178336835,705,705,705,705,0
|
|
20230712,163200,178336835,705,705,705,705,0
|
|
20230712,163100,178336835,705,705,705,705,0
|
|
20230712,163000,178336835,705,705,705,705,0
|
|
20230712,162900,178336835,705,705,705,705,0
|
|
20230712,162800,178336835,705,705,705,705,0
|
|
20230712,162700,178336835,705,705,705,705,0
|
|
20230712,162600,178336835,705,705,705,705,0
|
|
20230712,162500,178336835,705,705,705,705,0
|
|
20230712,162400,178336835,705,705,705,705,0
|
|
20230712,162300,178336835,705,705,705,705,0
|
|
20230712,162200,178336835,705,705,705,705,0
|
|
20230712,162100,178336835,705,705,705,705,0
|
|
20230712,162000,178336835,705,705,705,705,1294
|
|
20230712,161900,178336835,705,705,705,705,0
|
|
20230712,161800,178336835,705,705,705,705,0
|
|
20230712,161700,178336835,705,705,705,705,0
|
|
20230712,161600,178336835,705,705,705,705,0
|
|
20230712,161500,178336835,705,705,705,705,0
|
|
20230712,161400,178336835,705,705,705,705,0
|
|
20230712,161300,178336835,705,705,705,705,0
|
|
20230712,161200,178336835,705,705,705,705,0
|
|
20230712,161100,178336835,705,705,705,705,0
|
|
20230712,161000,178336835,705,705,705,705,0
|
|
20230712,160900,178336835,705,705,705,705,0
|
|
20230712,160800,178336835,705,705,705,705,0
|
|
20230712,160700,178336835,705,705,705,705,0
|
|
20230712,160600,178336835,705,705,705,705,0
|
|
20230712,160500,178336835,705,705,705,705,0
|
|
20230712,160400,178336835,705,705,705,705,0
|
|
20230712,160300,178336835,705,705,705,705,0
|
|
20230712,160200,178336835,705,705,705,705,0
|
|
20230712,160100,178336835,705,705,705,705,0
|
|
20230712,160000,178336835,705,705,705,705,0
|
|
20230712,155900,178336835,705,705,705,705,0
|
|
20230712,155800,178336835,705,705,705,705,0
|
|
20230712,155700,178336835,705,705,705,705,0
|
|
20230712,155600,178336835,705,705,705,705,0
|
|
20230712,155500,178336835,705,705,705,705,0
|
|
20230712,155400,178336835,705,705,705,705,0
|
|
20230712,155300,178336835,705,705,705,705,0
|
|
20230712,155200,178336835,705,705,705,705,0
|
|
20230712,155100,178336835,705,705,705,705,0
|
|
20230712,155000,178336835,705,705,705,705,1294
|
|
20230712,154900,178336835,705,705,705,705,0
|
|
20230712,154800,178336835,705,705,705,705,0
|
|
20230712,154700,178336835,705,705,705,705,0
|
|
20230712,154600,178336835,705,705,705,705,0
|
|
20230712,154500,178336835,705,705,705,705,0
|
|
20230712,154400,178336835,705,705,705,705,0
|
|
20230712,154300,178336835,705,705,705,705,0
|
|
20230712,154200,178336835,705,705,705,705,0
|
|
20230712,154100,178336835,705,705,705,705,0
|
|
20230712,154000,178336835,705,705,705,705,0
|
|
20230712,153900,178336835,705,705,705,705,0
|
|
20230712,153800,178336835,705,705,705,705,0
|
|
20230712,153700,178336835,705,705,705,705,0
|
|
20230712,153600,178336835,705,705,705,705,0
|
|
20230712,153500,178336835,705,705,705,705,0
|
|
20230712,153400,178336835,705,705,705,705,0
|
|
20230712,153300,178336835,705,705,705,705,0
|
|
20230712,153200,178336835,705,705,705,705,0
|
|
20230712,153100,178336835,705,705,705,705,0
|
|
20230712,153000,178336835,705,705,705,705,1294
|
|
20230712,152900,177424565,705,705,705,705,0
|
|
20230712,152800,177424565,705,705,705,705,0
|
|
20230712,152700,177424565,705,705,705,705,0
|
|
20230712,152600,177424565,705,705,705,705,0
|
|
20230712,152500,177424565,705,705,705,705,0
|
|
20230712,152400,177424565,705,705,705,705,0
|
|
20230712,152300,177424565,705,705,705,705,0
|
|
20230712,152200,177424565,705,705,705,705,0
|
|
20230712,152100,177424565,705,705,705,705,0
|
|
20230712,152000,177424565,705,705,705,705,0
|
|
20230712,151900,177424565,705,705,705,705,601
|
|
20230712,151800,177000860,705,705,705,705,227
|
|
20230712,151700,176840825,705,704,705,704,9709
|
|
20230712,151600,169996080,705,705,705,705,0
|
|
20230712,151500,169996080,705,704,705,704,2
|
|
20230712,151400,169994671,700,700,700,700,0
|
|
20230712,151300,169994671,700,700,700,700,0
|
|
20230712,151200,169994671,700,700,700,700,0
|
|
20230712,151100,169994671,700,700,700,700,0
|
|
20230712,151000,169994671,700,701,701,700,500
|
|
20230712,150900,169644670,700,700,700,700,900
|
|
20230712,150800,169014670,699,699,699,699,0
|
|
20230712,150700,169014670,699,699,699,699,0
|
|
20230712,150600,169014670,699,699,699,699,0
|
|
20230712,150500,169014670,699,699,699,699,0
|
|
20230712,150400,169014670,699,699,699,699,0
|
|
20230712,150300,169014670,699,699,699,699,2506
|
|
20230712,150200,167262976,699,699,699,699,0
|
|
20230712,150100,167262976,699,699,699,699,0
|
|
20230712,150000,167262976,699,699,699,699,0
|
|
20230712,145900,167262976,699,700,700,699,3000
|
|
20230712,145800,165165894,705,705,705,705,0
|
|
20230712,145700,165165894,705,705,705,705,1
|
|
20230712,145600,165165189,705,705,705,705,753
|
|
20230712,145500,164634324,704,703,704,703,20668
|
|
20230712,145400,150089720,703,703,703,703,0
|
|
20230712,145300,150089720,703,702,703,702,2606
|
|
20230712,145200,148257714,702,702,702,702,1
|
|
20230712,145100,148257012,699,699,699,699,0
|
|
20230712,145000,148257012,699,699,699,699,0
|
|
20230712,144900,148257012,699,699,699,699,0
|
|
20230712,144800,148257012,699,699,699,699,0
|
|
20230712,144700,148257012,699,699,699,699,0
|
|
20230712,144600,148257012,699,699,699,699,0
|
|
20230712,144500,148257012,699,699,699,699,0
|
|
20230712,144400,148257012,699,699,699,699,0
|
|
20230712,144300,148257012,699,699,699,699,4000
|
|
20230712,144200,145461012,699,699,699,699,0
|
|
20230712,144100,145461012,699,699,699,699,0
|
|
20230712,144000,145461012,699,699,699,699,0
|
|
20230712,143900,145461012,699,699,699,699,0
|
|
20230712,143800,145461012,699,699,699,699,0
|
|
20230712,143700,145461012,699,699,699,699,0
|
|
20230712,143600,145461012,699,702,702,699,125
|
|
20230712,143500,145373487,702,702,702,702,0
|
|
20230712,143400,145373487,702,702,702,702,1
|
|
20230712,143300,145372785,699,699,699,699,0
|
|
20230712,143200,145372785,699,699,699,699,0
|
|
20230712,143100,145372785,699,699,699,699,0
|
|
20230712,143000,145372785,699,699,699,699,0
|
|
20230712,142900,145372785,699,702,702,699,21589
|
|
20230712,142800,130268283,704,704,704,704,0
|
|
20230712,142700,130268283,704,704,704,704,0
|
|
20230712,142600,130268283,704,704,704,704,0
|
|
20230712,142500,130268283,704,704,704,704,0
|
|
20230712,142400,130268283,704,704,704,704,0
|
|
20230712,142300,130268283,704,704,704,704,0
|
|
20230712,142200,130268283,704,704,704,704,0
|
|
20230712,142100,130268283,704,704,704,704,0
|
|
20230712,142000,130268283,704,704,704,704,0
|
|
20230712,141900,130268283,704,704,704,704,1208
|
|
20230712,141800,129417851,701,701,701,701,750
|
|
20230712,141700,128892101,704,704,704,704,0
|
|
20230712,141600,128892101,704,704,704,704,0
|
|
20230712,141500,128892101,704,704,704,704,0
|
|
20230712,141400,128892101,704,704,704,704,0
|
|
20230712,141300,128892101,704,704,704,704,0
|
|
20230712,141200,128892101,704,704,704,704,0
|
|
20230712,141100,128892101,704,704,704,704,1078
|
|
20230712,141000,128133189,703,703,703,703,5440
|
|
20230712,140900,124308869,702,702,702,702,0
|
|
20230712,140800,124308869,702,702,702,702,9855
|
|
20230712,140700,117390659,703,703,703,703,0
|
|
20230712,140600,117390659,703,703,703,703,0
|
|
20230712,140500,117390659,703,703,703,703,0
|
|
20230712,140400,117390659,703,703,703,703,0
|
|
20230712,140300,117390659,703,703,703,703,0
|
|
20230712,140200,117390659,703,703,703,703,1
|
|
20230712,140100,117389956,701,701,701,701,0
|
|
20230712,140000,117389956,701,701,701,701,0
|
|
20230712,135900,117389956,701,701,701,701,0
|
|
20230712,135800,117389956,701,701,701,701,0
|
|
20230712,135700,117389956,701,701,701,701,0
|
|
20230712,135600,117389956,701,701,701,701,0
|
|
20230712,135500,117389956,701,702,702,701,500
|
|
20230712,135400,117039333,703,703,703,703,0
|
|
20230712,135300,117039333,703,703,703,703,0
|
|
20230712,135200,117039333,703,703,703,703,0
|
|
20230712,135100,117039333,703,703,703,703,0
|
|
20230712,135000,117039333,703,703,703,703,2367
|
|
20230712,134900,115375332,703,701,703,701,1001
|
|
20230712,134800,114673629,703,702,703,702,37
|
|
20230712,134700,114647654,703,703,703,703,0
|
|
20230712,134600,114647654,703,703,703,703,0
|
|
20230712,134500,114647654,703,703,703,703,0
|
|
20230712,134400,114647654,703,703,703,703,0
|
|
20230712,134300,114647654,703,703,703,703,0
|
|
20230712,134200,114647654,703,703,703,703,1
|
|
20230712,134100,114646951,701,701,701,701,0
|
|
20230712,134000,114646951,701,701,701,701,0
|
|
20230712,133900,114646951,701,701,701,701,0
|
|
20230712,133800,114646951,701,701,701,701,0
|
|
20230712,133700,114646951,701,701,701,701,0
|
|
20230712,133600,114646951,701,705,705,701,276
|
|
20230712,133500,114453435,705,705,705,705,0
|
|
20230712,133400,114453435,705,705,705,705,1
|
|
20230712,133300,114452730,699,699,699,699,0
|
|
20230712,133200,114452730,699,699,699,699,0
|
|
20230712,133100,114452730,699,704,709,699,52104
|
|
20230712,133000,77765347,704,704,704,704,0
|
|
20230712,132900,77765347,704,704,704,704,2
|
|
20230712,132800,77763939,704,704,704,704,0
|
|
20230712,132700,77763939,704,704,704,704,0
|
|
20230712,132600,77763939,704,704,704,704,100
|
|
20230712,132500,77693539,703,703,703,703,0
|
|
20230712,132400,77693539,703,703,703,703,0
|
|
20230712,132300,77693539,703,703,703,703,40
|
|
20230712,132200,77665419,703,704,704,703,1232
|
|
20230712,132100,76798303,704,702,704,702,12048
|
|
20230712,132000,68325656,702,702,702,702,0
|
|
20230712,131900,68325656,702,702,702,702,2
|
|
20230712,131800,68324252,703,703,703,703,0
|
|
20230712,131700,68324252,703,703,703,703,0
|
|
20230712,131600,68324252,703,703,703,703,0
|
|
20230712,131500,68324252,703,703,703,703,0
|
|
20230712,131400,68324252,703,703,703,703,0
|
|
20230712,131300,68324252,703,703,703,703,0
|
|
20230712,131200,68324252,703,703,703,703,0
|
|
20230712,131100,68324252,703,702,703,702,651
|
|
20230712,131000,67867223,702,702,702,702,6
|
|
20230712,130900,67863011,700,700,700,700,0
|
|
20230712,130800,67863011,700,700,700,700,0
|
|
20230712,130700,67863011,700,700,700,700,0
|
|
20230712,130600,67863011,700,700,700,700,0
|
|
20230712,130500,67863011,700,700,700,700,0
|
|
20230712,130400,67863011,700,700,700,700,0
|
|
20230712,130300,67863011,700,700,700,700,0
|
|
20230712,130200,67863011,700,700,700,700,0
|
|
20230712,130100,67863011,700,700,700,700,0
|
|
20230712,130000,67863011,700,700,700,700,0
|
|
20230712,125900,67863011,700,700,700,700,346
|
|
20230712,125800,67620811,703,703,703,703,0
|
|
20230712,125700,67620811,703,703,703,703,0
|
|
20230712,125600,67620811,703,703,703,703,0
|
|
20230712,125500,67620811,703,703,703,703,0
|
|
20230712,125400,67620811,703,703,703,703,1
|
|
20230712,125300,67620108,702,702,702,702,0
|
|
20230712,125200,67620108,702,701,702,701,2158
|
|
20230712,125100,66105262,698,698,698,698,0
|
|
20230712,125000,66105262,698,698,698,698,0
|
|
20230712,124900,66105262,698,698,698,698,0
|
|
20230712,124800,66105262,698,698,698,698,0
|
|
20230712,124700,66105262,698,698,698,698,0
|
|
20230712,124600,66105262,698,699,699,698,1171
|
|
20230712,124500,65287888,698,698,698,698,441
|
|
20230712,124400,64980070,698,698,698,698,0
|
|
20230712,124300,64980070,698,698,698,698,0
|
|
20230712,124200,64980070,698,698,698,698,0
|
|
20230712,124100,64980070,698,698,698,698,0
|
|
20230712,124000,64980070,698,698,698,698,0
|
|
20230712,123900,64980070,698,698,698,698,0
|
|
20230712,123800,64980070,698,698,698,698,0
|
|
20230712,123700,64980070,698,698,698,698,0
|
|
20230712,123600,64980070,698,698,698,698,0
|
|
20230712,123500,64980070,698,698,698,698,10
|
|
20230712,123400,64973090,698,698,698,698,0
|
|
20230712,123300,64973090,698,698,698,698,0
|
|
20230712,123200,64973090,698,698,698,698,0
|
|
20230712,123100,64973090,698,698,698,698,6
|
|
20230712,123000,64968902,700,700,700,700,0
|
|
20230712,122900,64968902,700,700,700,700,0
|
|
20230712,122800,64968902,700,700,700,700,0
|
|
20230712,122700,64968902,700,700,700,700,0
|
|
20230712,122600,64968902,700,698,700,698,4300
|
|
20230712,122500,61960902,697,699,700,697,2936
|
|
20230712,122400,59905935,699,699,699,699,0
|
|
20230712,122300,59905935,699,699,699,699,0
|
|
20230712,122200,59905935,699,699,699,699,1
|
|
20230712,122100,59905236,697,698,698,697,500
|
|
20230712,122000,59556476,699,699,699,699,0
|
|
20230712,121900,59556476,699,699,699,699,0
|
|
20230712,121800,59556476,699,699,699,699,10
|
|
20230712,121700,59549486,698,698,698,698,0
|
|
20230712,121600,59549486,698,698,698,698,0
|
|
20230712,121500,59549486,698,698,698,698,0
|
|
20230712,121400,59549486,698,698,698,698,88
|
|
20230712,121300,59488062,699,699,699,699,400
|
|
20230712,121200,59208462,699,699,699,699,0
|
|
20230712,121100,59208462,699,699,699,699,600
|
|
20230712,121000,58789062,699,698,699,698,31
|
|
20230712,120900,58767418,698,698,698,698,500
|
|
20230712,120800,58418418,698,698,698,698,287
|
|
20230712,120700,58218092,697,697,697,697,0
|
|
20230712,120600,58218092,697,697,697,697,200
|
|
20230712,120500,58078692,697,697,697,697,0
|
|
20230712,120400,58078692,697,697,697,697,0
|
|
20230712,120300,58078692,697,697,697,697,0
|
|
20230712,120200,58078692,697,697,697,697,10
|
|
20230712,120100,58071722,697,698,698,697,211
|
|
20230712,120000,57924454,698,697,698,697,2306
|
|
20230712,115900,56316917,696,696,696,696,0
|
|
20230712,115800,56316917,696,696,696,696,0
|
|
20230712,115700,56316917,696,696,696,696,0
|
|
20230712,115600,56316917,696,696,696,696,119
|
|
20230712,115500,56234093,696,696,696,696,0
|
|
20230712,115400,56234093,696,696,696,696,0
|
|
20230712,115300,56234093,696,696,696,696,0
|
|
20230712,115200,56234093,696,696,696,696,0
|
|
20230712,115100,56234093,696,696,696,696,0
|
|
20230712,115000,56234093,696,696,696,696,0
|
|
20230712,114900,56234093,696,696,696,696,0
|
|
20230712,114800,56234093,696,696,696,696,0
|
|
20230712,114700,56234093,696,696,696,696,0
|
|
20230712,114600,56234093,696,696,696,696,0
|
|
20230712,114500,56234093,696,696,696,696,1
|
|
20230712,114400,56233397,695,695,695,695,0
|
|
20230712,114300,56233397,695,695,695,695,0
|
|
20230712,114200,56233397,695,695,695,695,0
|
|
20230712,114100,56233397,695,695,695,695,0
|
|
20230712,114000,56233397,695,695,695,695,0
|
|
20230712,113900,56233397,695,695,695,695,0
|
|
20230712,113800,56233397,695,695,695,695,1
|
|
20230712,113700,56232702,695,695,695,695,20
|
|
20230712,113600,56218802,697,697,697,697,0
|
|
20230712,113500,56218802,697,697,697,697,0
|
|
20230712,113400,56218802,697,697,697,697,0
|
|
20230712,113300,56218802,697,697,697,697,0
|
|
20230712,113200,56218802,697,697,697,697,0
|
|
20230712,113100,56218802,697,697,697,697,100
|
|
20230712,113000,56149102,697,697,697,697,0
|
|
20230712,112900,56149102,697,697,697,697,0
|
|
20230712,112800,56149102,697,697,697,697,0
|
|
20230712,112700,56149102,697,697,697,697,0
|
|
20230712,112600,56149102,697,697,697,697,0
|
|
20230712,112500,56149102,697,697,697,697,0
|
|
20230712,112400,56149102,697,697,697,697,0
|
|
20230712,112300,56149102,697,695,697,695,70
|
|
20230712,112200,56100372,695,695,695,695,0
|
|
20230712,112100,56100372,695,695,695,695,0
|
|
20230712,112000,56100372,695,695,695,695,0
|
|
20230712,111900,56100372,695,695,695,695,0
|
|
20230712,111800,56100372,695,695,695,695,0
|
|
20230712,111700,56100372,695,695,695,695,0
|
|
20230712,111600,56100372,695,695,695,695,0
|
|
20230712,111500,56100372,695,695,695,695,0
|
|
20230712,111400,56100372,695,695,695,695,0
|
|
20230712,111300,56100372,695,695,695,695,0
|
|
20230712,111200,56100372,695,695,695,695,343
|
|
20230712,111100,55861987,696,696,696,696,0
|
|
20230712,111000,55861987,696,696,696,696,7
|
|
20230712,110900,55857115,697,697,697,697,0
|
|
20230712,110800,55857115,697,697,697,697,0
|
|
20230712,110700,55857115,697,697,697,697,0
|
|
20230712,110600,55857115,697,697,697,697,500
|
|
20230712,110500,55508615,697,697,697,697,0
|
|
20230712,110400,55508615,697,697,697,697,1000
|
|
20230712,110300,54811615,697,697,697,697,1000
|
|
20230712,110200,54114615,697,697,697,697,0
|
|
20230712,110100,54114615,697,697,697,697,0
|
|
20230712,110000,54114615,697,697,697,697,11
|
|
20230712,105900,54106948,697,694,697,694,382
|
|
20230712,105800,53841817,694,694,694,694,0
|
|
20230712,105700,53841817,694,694,694,694,0
|
|
20230712,105600,53841817,694,694,694,694,200
|
|
20230712,105500,53703017,697,697,697,697,0
|
|
20230712,105400,53703017,697,697,697,697,0
|
|
20230712,105300,53703017,697,697,697,697,0
|
|
20230712,105200,53703017,697,697,697,697,0
|
|
20230712,105100,53703017,697,697,697,697,0
|
|
20230712,105000,53703017,697,697,697,697,0
|
|
20230712,104900,53703017,697,697,697,697,0
|
|
20230712,104800,53703017,697,697,697,697,1
|
|
20230712,104700,53702320,694,694,694,694,0
|
|
20230712,104600,53702320,694,694,694,694,1000
|
|
20230712,104500,53008320,694,694,694,694,0
|
|
20230712,104400,53008320,694,694,694,694,0
|
|
20230712,104300,53008320,694,694,694,694,0
|
|
20230712,104200,53008320,694,694,694,694,0
|
|
20230712,104100,53008320,694,695,695,694,700
|
|
20230712,104000,52522020,694,694,694,694,14
|
|
20230712,103900,52512304,697,697,697,697,0
|
|
20230712,103800,52512304,697,697,697,697,0
|
|
20230712,103700,52512304,697,697,697,697,0
|
|
20230712,103600,52512304,697,697,697,697,0
|
|
20230712,103500,52512304,697,697,697,697,0
|
|
20230712,103400,52512304,697,697,697,697,670
|
|
20230712,103300,52045314,697,697,697,697,67
|
|
20230712,103200,51998615,697,697,697,697,0
|
|
20230712,103100,51998615,697,697,697,697,0
|
|
20230712,103000,51998615,697,697,697,697,0
|
|
20230712,102900,51998615,697,697,697,697,0
|
|
20230712,102800,51998615,697,697,697,697,0
|
|
20230712,102700,51998615,697,697,697,697,1
|
|
20230712,102600,51997918,694,694,694,694,1
|
|
20230712,102500,51997224,695,695,695,695,0
|
|
20230712,102400,51997224,695,695,695,695,2199
|
|
20230712,102300,50468919,695,695,695,695,6000
|
|
20230712,102200,46298919,695,695,695,695,0
|
|
20230712,102100,46298919,695,695,695,695,0
|
|
20230712,102000,46298919,695,695,695,695,0
|
|
20230712,101900,46298919,695,695,695,695,0
|
|
20230712,101800,46298919,695,695,695,695,14
|
|
20230712,101700,46289189,695,695,695,695,0
|
|
20230712,101600,46289189,695,695,695,695,0
|
|
20230712,101500,46289189,695,695,695,695,0
|
|
20230712,101400,46289189,695,695,695,695,0
|
|
20230712,101300,46289189,695,695,695,695,0
|
|
20230712,101200,46289189,695,694,695,694,5000
|
|
20230712,101100,42816118,694,694,694,694,0
|
|
20230712,101000,42816118,694,694,694,694,7
|
|
20230712,100900,42811260,694,694,694,694,1
|
|
20230712,100800,42810566,689,693,693,689,7500
|
|
20230712,100700,37630299,693,693,693,693,330
|
|
20230712,100600,37401609,694,694,694,694,0
|
|
20230712,100500,37401609,694,694,694,694,1
|
|
20230712,100400,37400915,693,693,693,693,0
|
|
20230712,100300,37400915,693,693,693,693,0
|
|
20230712,100200,37400915,693,693,693,693,1700
|
|
20230712,100100,36222815,693,693,693,693,10
|
|
20230712,100000,36215885,693,693,693,693,0
|
|
20230712,095900,36215885,693,693,693,693,0
|
|
20230712,095800,36215885,693,693,693,693,0
|
|
20230712,095700,36215885,693,693,693,693,0
|
|
20230712,095600,36215885,693,693,693,693,0
|
|
20230712,095500,36215885,693,693,693,693,0
|
|
20230712,095400,36215885,693,693,693,693,0
|
|
20230712,095300,36215885,693,692,693,692,722
|
|
20230712,095200,35716021,692,692,692,692,0
|
|
20230712,095100,35716021,692,692,692,692,0
|
|
20230712,095000,35716021,692,689,692,689,201
|
|
20230712,094900,35577529,689,689,689,689,216
|
|
20230712,094800,35428705,688,688,688,688,0
|
|
20230712,094700,35428705,688,690,690,688,3000
|
|
20230712,094600,33359695,692,692,692,692,0
|
|
20230712,094500,33359695,692,692,692,692,0
|
|
20230712,094400,33359695,692,692,692,692,2
|
|
20230712,094300,33358311,692,692,692,692,101
|
|
20230712,094200,33288419,690,691,691,690,11
|
|
20230712,094100,33280819,692,692,692,692,114
|
|
20230712,094000,33201931,692,692,692,692,14
|
|
20230712,093900,33192243,690,690,690,690,0
|
|
20230712,093800,33192243,690,690,690,690,0
|
|
20230712,093700,33192243,690,690,690,690,15
|
|
20230712,093600,33181893,690,690,690,690,0
|
|
20230712,093500,33181893,690,690,690,690,0
|
|
20230712,093400,33181893,690,690,690,690,0
|
|
20230712,093300,33181893,690,692,692,690,2
|
|
20230712,093200,33180511,690,691,691,690,2555
|
|
20230712,093100,31416631,692,691,692,691,65
|
|
20230712,093000,31371701,691,691,691,691,142
|
|
20230712,092900,31273579,691,691,691,691,2203
|
|
20230712,092800,29751306,692,692,692,692,509
|
|
20230712,092700,29399078,692,692,692,692,0
|
|
20230712,092600,29399078,692,692,692,692,91
|
|
20230712,092500,29336106,691,691,691,691,3
|
|
20230712,092400,29334033,693,693,693,691,3706
|
|
20230712,092300,26773175,692,693,693,692,598
|
|
20230712,092200,26358861,695,695,695,695,0
|
|
20230712,092100,26358861,695,695,695,695,7
|
|
20230712,092000,26353996,695,695,695,695,0
|
|
20230712,091900,26353996,695,695,695,695,0
|
|
20230712,091800,26353996,695,695,695,695,0
|
|
20230712,091700,26353996,695,694,695,693,3153
|
|
20230712,091600,24165815,695,695,695,695,2389
|
|
20230712,091500,22505460,697,697,697,697,462
|
|
20230712,091400,22183446,697,697,697,697,15
|
|
20230712,091300,22172991,697,697,697,697,500
|
|
20230712,091200,21824491,695,695,695,695,10
|
|
20230712,091100,21817541,695,695,695,695,1
|
|
20230712,091000,21816846,695,695,695,695,0
|
|
20230712,090900,21816846,695,695,695,695,746
|
|
20230712,090800,21298376,695,695,695,695,10
|
|
20230712,090700,21291426,699,695,699,695,3
|
|
20230712,090600,21289337,700,695,700,695,2000
|
|
20230712,090500,19895246,695,695,695,695,35
|
|
20230712,090400,19870921,700,701,703,700,3364
|
|
20230712,090300,17509668,702,695,702,695,4211
|
|
20230712,090200,14565097,695,708,708,695,1338
|
|
20230712,090100,13630379,708,708,710,708,1162
|
|
20230712,090000,12806906,712,712,712,688,18022
|