623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192000,154458938,909,909,909,909,3647
|
|
20230712,191900,154458938,909,909,909,909,0
|
|
20230712,191800,154458938,909,909,909,909,0
|
|
20230712,191700,154458938,909,909,909,909,0
|
|
20230712,191600,154458938,909,909,909,909,0
|
|
20230712,191500,154458938,909,909,909,909,0
|
|
20230712,191400,154458938,909,909,909,909,0
|
|
20230712,191300,154458938,909,909,909,909,0
|
|
20230712,191200,154458938,909,909,909,909,0
|
|
20230712,191100,154458938,909,909,909,909,0
|
|
20230712,191000,154458938,909,909,909,909,0
|
|
20230712,190900,154458938,909,909,909,909,0
|
|
20230712,190800,154458938,909,909,909,909,0
|
|
20230712,190700,154458938,909,909,909,909,0
|
|
20230712,190600,154458938,909,909,909,909,0
|
|
20230712,190500,154458938,909,909,909,909,0
|
|
20230712,190400,154458938,909,909,909,909,0
|
|
20230712,190300,154458938,909,909,909,909,0
|
|
20230712,190200,154458938,909,909,909,909,0
|
|
20230712,190100,154458938,909,909,909,909,0
|
|
20230712,190000,154458938,909,909,909,909,0
|
|
20230712,185900,154458938,909,909,909,909,0
|
|
20230712,185800,154458938,909,909,909,909,0
|
|
20230712,185700,154458938,909,909,909,909,0
|
|
20230712,185600,154458938,909,909,909,909,0
|
|
20230712,185500,154458938,909,909,909,909,0
|
|
20230712,185400,154458938,909,909,909,909,0
|
|
20230712,185300,154458938,909,909,909,909,0
|
|
20230712,185200,154458938,909,909,909,909,0
|
|
20230712,185100,154458938,909,909,909,909,0
|
|
20230712,185000,154458938,909,909,909,909,3647
|
|
20230712,184900,154458938,909,909,909,909,0
|
|
20230712,184800,154458938,909,909,909,909,0
|
|
20230712,184700,154458938,909,909,909,909,0
|
|
20230712,184600,154458938,909,909,909,909,0
|
|
20230712,184500,154458938,909,909,909,909,0
|
|
20230712,184400,154458938,909,909,909,909,0
|
|
20230712,184300,154458938,909,909,909,909,0
|
|
20230712,184200,154458938,909,909,909,909,0
|
|
20230712,184100,154458938,909,909,909,909,0
|
|
20230712,184000,154458938,909,909,909,909,0
|
|
20230712,183900,154458938,909,909,909,909,0
|
|
20230712,183800,154458938,909,909,909,909,0
|
|
20230712,183700,154458938,909,909,909,909,0
|
|
20230712,183600,154458938,909,909,909,909,0
|
|
20230712,183500,154458938,909,909,909,909,0
|
|
20230712,183400,154458938,909,909,909,909,0
|
|
20230712,183300,154458938,909,909,909,909,0
|
|
20230712,183200,154458938,909,909,909,909,0
|
|
20230712,183100,154458938,909,909,909,909,0
|
|
20230712,183000,154458938,909,909,909,909,0
|
|
20230712,182900,154458938,909,909,909,909,0
|
|
20230712,182800,154458938,909,909,909,909,0
|
|
20230712,182700,154458938,909,909,909,909,0
|
|
20230712,182600,154458938,909,909,909,909,0
|
|
20230712,182500,154458938,909,909,909,909,0
|
|
20230712,182400,154458938,909,909,909,909,0
|
|
20230712,182300,154458938,909,909,909,909,0
|
|
20230712,182200,154458938,909,909,909,909,0
|
|
20230712,182100,154458938,909,909,909,909,0
|
|
20230712,182000,154458938,909,909,909,909,3647
|
|
20230712,181900,154458938,909,909,909,909,0
|
|
20230712,181800,154458938,909,909,909,909,0
|
|
20230712,181700,154458938,909,909,909,909,0
|
|
20230712,181600,154458938,909,909,909,909,0
|
|
20230712,181500,154458938,909,909,909,909,0
|
|
20230712,181400,154458938,909,909,909,909,0
|
|
20230712,181300,154458938,909,909,909,909,0
|
|
20230712,181200,154458938,909,909,909,909,0
|
|
20230712,181100,154458938,909,909,909,909,0
|
|
20230712,181000,154458938,909,909,909,909,0
|
|
20230712,180900,154458938,909,909,909,909,0
|
|
20230712,180800,154458938,909,909,909,909,0
|
|
20230712,180700,154458938,909,909,909,909,0
|
|
20230712,180600,154458938,909,909,909,909,0
|
|
20230712,180500,154458938,909,909,909,909,0
|
|
20230712,180400,154458938,909,909,909,909,0
|
|
20230712,180300,154458938,909,909,909,909,0
|
|
20230712,180200,154458938,909,909,909,909,0
|
|
20230712,180100,154458938,909,909,909,909,0
|
|
20230712,180000,154458938,909,909,909,909,0
|
|
20230712,175900,154458938,909,909,909,909,0
|
|
20230712,175800,154458938,909,909,909,909,0
|
|
20230712,175700,154458938,909,909,909,909,0
|
|
20230712,175600,154458938,909,909,909,909,0
|
|
20230712,175500,154458938,909,909,909,909,0
|
|
20230712,175400,154458938,909,909,909,909,0
|
|
20230712,175300,154458938,909,909,909,909,0
|
|
20230712,175200,154458938,909,909,909,909,0
|
|
20230712,175100,154458938,909,909,909,909,0
|
|
20230712,175000,154458938,909,909,909,909,3647
|
|
20230712,174900,154458938,909,909,909,909,0
|
|
20230712,174800,154458938,909,909,909,909,0
|
|
20230712,174700,154458938,909,909,909,909,0
|
|
20230712,174600,154458938,909,909,909,909,0
|
|
20230712,174500,154458938,909,909,909,909,0
|
|
20230712,174400,154458938,909,909,909,909,0
|
|
20230712,174300,154458938,909,909,909,909,0
|
|
20230712,174200,154458938,909,909,909,909,0
|
|
20230712,174100,154458938,909,909,909,909,0
|
|
20230712,174000,154458938,909,909,909,909,0
|
|
20230712,173900,154458938,909,909,909,909,0
|
|
20230712,173800,154458938,909,909,909,909,0
|
|
20230712,173700,154458938,909,909,909,909,0
|
|
20230712,173600,154458938,909,909,909,909,0
|
|
20230712,173500,154458938,909,909,909,909,0
|
|
20230712,173400,154458938,909,909,909,909,0
|
|
20230712,173300,154458938,909,909,909,909,0
|
|
20230712,173200,154458938,909,909,909,909,0
|
|
20230712,173100,154458938,909,909,909,909,0
|
|
20230712,173000,154458938,909,909,909,909,0
|
|
20230712,172900,154458938,909,909,909,909,0
|
|
20230712,172800,154458938,909,909,909,909,0
|
|
20230712,172700,154458938,909,909,909,909,0
|
|
20230712,172600,154458938,909,909,909,909,0
|
|
20230712,172500,154458938,909,909,909,909,0
|
|
20230712,172400,154458938,909,909,909,909,0
|
|
20230712,172300,154458938,909,909,909,909,0
|
|
20230712,172200,154458938,909,909,909,909,0
|
|
20230712,172100,154458938,909,909,909,909,0
|
|
20230712,172000,154458938,909,909,909,909,3647
|
|
20230712,171900,154458938,909,909,909,909,0
|
|
20230712,171800,154458938,909,909,909,909,0
|
|
20230712,171700,154458938,909,909,909,909,0
|
|
20230712,171600,154458938,909,909,909,909,0
|
|
20230712,171500,154458938,909,909,909,909,0
|
|
20230712,171400,154458938,909,909,909,909,0
|
|
20230712,171300,154458938,909,909,909,909,0
|
|
20230712,171200,154458938,909,909,909,909,0
|
|
20230712,171100,154458938,909,909,909,909,0
|
|
20230712,171000,154458938,909,909,909,909,0
|
|
20230712,170900,154458938,909,909,909,909,0
|
|
20230712,170800,154458938,909,909,909,909,0
|
|
20230712,170700,154458938,909,909,909,909,0
|
|
20230712,170600,154458938,909,909,909,909,0
|
|
20230712,170500,154458938,909,909,909,909,0
|
|
20230712,170400,154458938,909,909,909,909,0
|
|
20230712,170300,154458938,909,909,909,909,0
|
|
20230712,170200,154458938,909,909,909,909,0
|
|
20230712,170100,154458938,909,909,909,909,0
|
|
20230712,170000,154458938,909,909,909,909,0
|
|
20230712,165900,154458938,909,909,909,909,0
|
|
20230712,165800,154458938,909,909,909,909,0
|
|
20230712,165700,154458938,909,909,909,909,0
|
|
20230712,165600,154458938,909,909,909,909,0
|
|
20230712,165500,154458938,909,909,909,909,0
|
|
20230712,165400,154458938,909,909,909,909,0
|
|
20230712,165300,154458938,909,909,909,909,0
|
|
20230712,165200,154458938,909,909,909,909,0
|
|
20230712,165100,154458938,909,909,909,909,0
|
|
20230712,165000,154458938,909,909,909,909,3647
|
|
20230712,164900,154458938,909,909,909,909,0
|
|
20230712,164800,154458938,909,909,909,909,0
|
|
20230712,164700,154458938,909,909,909,909,0
|
|
20230712,164600,154458938,909,909,909,909,0
|
|
20230712,164500,154458938,909,909,909,909,0
|
|
20230712,164400,154458938,909,909,909,909,0
|
|
20230712,164300,154458938,909,909,909,909,0
|
|
20230712,164200,154458938,909,909,909,909,0
|
|
20230712,164100,154458938,909,909,909,909,0
|
|
20230712,164000,154458938,909,909,909,909,0
|
|
20230712,163900,154458938,909,909,909,909,0
|
|
20230712,163800,154458938,909,909,909,909,0
|
|
20230712,163700,154458938,909,909,909,909,0
|
|
20230712,163600,154458938,909,909,909,909,0
|
|
20230712,163500,154458938,909,909,909,909,0
|
|
20230712,163400,154458938,909,909,909,909,0
|
|
20230712,163300,154458938,909,909,909,909,0
|
|
20230712,163200,154458938,909,909,909,909,0
|
|
20230712,163100,154458938,909,909,909,909,0
|
|
20230712,163000,154458938,909,909,909,909,0
|
|
20230712,162900,154458938,909,909,909,909,0
|
|
20230712,162800,154458938,909,909,909,909,0
|
|
20230712,162700,154458938,909,909,909,909,0
|
|
20230712,162600,154458938,909,909,909,909,0
|
|
20230712,162500,154458938,909,909,909,909,0
|
|
20230712,162400,154458938,909,909,909,909,0
|
|
20230712,162300,154458938,909,909,909,909,0
|
|
20230712,162200,154458938,909,909,909,909,0
|
|
20230712,162100,154458938,909,909,909,909,0
|
|
20230712,162000,154458938,909,909,909,909,3647
|
|
20230712,161900,154458938,909,909,909,909,0
|
|
20230712,161800,154458938,909,909,909,909,0
|
|
20230712,161700,154458938,909,909,909,909,0
|
|
20230712,161600,154458938,909,909,909,909,0
|
|
20230712,161500,154458938,909,909,909,909,0
|
|
20230712,161400,154458938,909,909,909,909,0
|
|
20230712,161300,154458938,909,909,909,909,0
|
|
20230712,161200,154458938,909,909,909,909,0
|
|
20230712,161100,154458938,909,909,909,909,0
|
|
20230712,161000,154458938,909,909,909,909,0
|
|
20230712,160900,154458938,909,909,909,909,0
|
|
20230712,160800,154458938,909,909,909,909,0
|
|
20230712,160700,154458938,909,909,909,909,0
|
|
20230712,160600,154458938,909,909,909,909,0
|
|
20230712,160500,154458938,909,909,909,909,0
|
|
20230712,160400,154458938,909,909,909,909,0
|
|
20230712,160300,154458938,909,909,909,909,0
|
|
20230712,160200,154458938,909,909,909,909,0
|
|
20230712,160100,154458938,909,909,909,909,0
|
|
20230712,160000,154458938,909,909,909,909,0
|
|
20230712,155900,154458938,909,909,909,909,0
|
|
20230712,155800,154458938,909,909,909,909,0
|
|
20230712,155700,154458938,909,909,909,909,0
|
|
20230712,155600,154458938,909,909,909,909,0
|
|
20230712,155500,154458938,909,909,909,909,0
|
|
20230712,155400,154458938,909,909,909,909,0
|
|
20230712,155300,154458938,909,909,909,909,0
|
|
20230712,155200,154458938,909,909,909,909,0
|
|
20230712,155100,154458938,909,909,909,909,0
|
|
20230712,155000,154458938,909,909,909,909,3647
|
|
20230712,154900,154458938,909,909,909,909,0
|
|
20230712,154800,154458938,909,909,909,909,0
|
|
20230712,154700,154458938,909,909,909,909,0
|
|
20230712,154600,154458938,909,909,909,909,0
|
|
20230712,154500,154458938,909,909,909,909,0
|
|
20230712,154400,154458938,909,909,909,909,0
|
|
20230712,154300,154458938,909,909,909,909,0
|
|
20230712,154200,154458938,909,909,909,909,0
|
|
20230712,154100,154458938,909,909,909,909,0
|
|
20230712,154000,154458938,909,909,909,909,0
|
|
20230712,153900,154458938,909,909,909,909,0
|
|
20230712,153800,154458938,909,909,909,909,0
|
|
20230712,153700,154458938,909,909,909,909,0
|
|
20230712,153600,154458938,909,909,909,909,0
|
|
20230712,153500,154458938,909,909,909,909,0
|
|
20230712,153400,154458938,909,909,909,909,0
|
|
20230712,153300,154458938,909,909,909,909,0
|
|
20230712,153200,154458938,909,909,909,909,0
|
|
20230712,153100,154458938,909,909,909,909,0
|
|
20230712,153000,154458938,909,909,909,909,3647
|
|
20230712,152900,151143815,909,909,909,909,0
|
|
20230712,152800,151143815,909,909,909,909,0
|
|
20230712,152700,151143815,909,909,909,909,0
|
|
20230712,152600,151143815,909,909,909,909,0
|
|
20230712,152500,151143815,909,909,909,909,0
|
|
20230712,152400,151143815,909,909,909,909,0
|
|
20230712,152300,151143815,909,909,909,909,0
|
|
20230712,152200,151143815,909,909,909,909,0
|
|
20230712,152100,151143815,909,909,909,909,0
|
|
20230712,152000,151143815,909,909,909,909,0
|
|
20230712,151900,151143815,909,897,909,897,806
|
|
20230712,151800,150414216,898,894,898,894,7589
|
|
20230712,151700,143611646,899,899,899,899,430
|
|
20230712,151600,143225076,898,898,898,898,107
|
|
20230712,151500,143128990,910,910,910,910,0
|
|
20230712,151400,143128990,910,910,910,910,0
|
|
20230712,151300,143128990,910,892,910,892,2939
|
|
20230712,151200,140483586,893,892,893,892,143
|
|
20230712,151100,140355896,891,892,892,891,398
|
|
20230712,151000,140001252,891,891,891,891,289
|
|
20230712,150900,139743753,891,891,891,891,1
|
|
20230712,150800,139742862,891,891,891,891,0
|
|
20230712,150700,139742862,891,891,891,891,0
|
|
20230712,150600,139742862,891,891,891,891,1
|
|
20230712,150500,139741971,890,890,890,890,3
|
|
20230712,150400,139739301,890,890,890,890,97
|
|
20230712,150300,139652971,887,887,887,887,0
|
|
20230712,150200,139652971,887,887,887,887,0
|
|
20230712,150100,139652971,887,887,887,887,0
|
|
20230712,150000,139652971,887,887,887,887,100
|
|
20230712,145900,139564271,887,887,887,887,27
|
|
20230712,145800,139540322,887,887,887,887,2127
|
|
20230712,145700,137653673,890,890,890,890,0
|
|
20230712,145600,137653673,890,890,890,890,0
|
|
20230712,145500,137653673,890,890,890,890,0
|
|
20230712,145400,137653673,890,890,890,890,0
|
|
20230712,145300,137653673,890,890,890,890,0
|
|
20230712,145200,137653673,890,890,890,890,4
|
|
20230712,145100,137650113,894,894,894,894,0
|
|
20230712,145000,137650113,894,894,894,894,0
|
|
20230712,144900,137650113,894,894,894,894,0
|
|
20230712,144800,137650113,894,894,894,894,0
|
|
20230712,144700,137650113,894,895,895,894,152
|
|
20230712,144600,137514124,891,891,891,891,0
|
|
20230712,144500,137514124,891,887,891,887,4008
|
|
20230712,144400,133955665,886,886,886,886,0
|
|
20230712,144300,133955665,886,886,886,886,0
|
|
20230712,144200,133955665,886,887,887,886,139
|
|
20230712,144100,133832400,887,887,887,887,0
|
|
20230712,144000,133832400,887,886,887,886,656
|
|
20230712,143900,133250827,887,887,887,887,0
|
|
20230712,143800,133250827,887,887,887,887,0
|
|
20230712,143700,133250827,887,886,887,886,536
|
|
20230712,143600,132775903,884,884,884,884,0
|
|
20230712,143500,132775903,884,884,884,884,0
|
|
20230712,143400,132775903,884,884,884,884,1
|
|
20230712,143300,132775019,886,886,886,886,0
|
|
20230712,143200,132775019,886,886,886,886,0
|
|
20230712,143100,132775019,886,886,886,886,7
|
|
20230712,143000,132768817,886,886,886,886,0
|
|
20230712,142900,132768817,886,886,886,886,0
|
|
20230712,142800,132768817,886,886,886,886,0
|
|
20230712,142700,132768817,886,886,886,886,0
|
|
20230712,142600,132768817,886,886,886,886,0
|
|
20230712,142500,132768817,886,886,886,886,31
|
|
20230712,142400,132741351,886,886,886,886,0
|
|
20230712,142300,132741351,886,886,886,886,141
|
|
20230712,142200,132616425,885,885,885,885,0
|
|
20230712,142100,132616425,885,884,885,884,90
|
|
20230712,142000,132536815,884,884,884,884,0
|
|
20230712,141900,132536815,884,884,884,884,0
|
|
20230712,141800,132536815,884,884,884,884,0
|
|
20230712,141700,132536815,884,884,884,884,12
|
|
20230712,141600,132526207,884,884,884,884,1
|
|
20230712,141500,132525323,884,884,884,884,0
|
|
20230712,141400,132525323,884,884,884,884,0
|
|
20230712,141300,132525323,884,884,884,884,0
|
|
20230712,141200,132525323,884,884,884,884,30
|
|
20230712,141100,132498803,883,883,883,883,0
|
|
20230712,141000,132498803,883,883,883,883,0
|
|
20230712,140900,132498803,883,883,883,883,0
|
|
20230712,140800,132498803,883,883,883,883,0
|
|
20230712,140700,132498803,883,891,891,876,17015
|
|
20230712,140600,117467464,894,895,895,894,162
|
|
20230712,140500,117322630,893,893,893,893,4335
|
|
20230712,140400,113451475,891,891,891,891,0
|
|
20230712,140300,113451475,891,891,891,891,1
|
|
20230712,140200,113450584,891,893,893,891,12
|
|
20230712,140100,113439890,893,893,893,893,0
|
|
20230712,140000,113439890,893,891,893,891,631
|
|
20230712,135900,112876429,891,891,891,891,298
|
|
20230712,135800,112610911,896,896,896,896,0
|
|
20230712,135700,112610911,896,896,896,896,98
|
|
20230712,135600,112523103,896,896,896,896,2
|
|
20230712,135500,112521311,896,896,896,896,68
|
|
20230712,135400,112460383,896,896,896,896,5
|
|
20230712,135300,112455903,897,897,897,897,12
|
|
20230712,135200,112445139,897,897,897,897,129
|
|
20230712,135100,112329426,896,895,896,895,2
|
|
20230712,135000,112327635,894,894,894,894,0
|
|
20230712,134900,112327635,894,894,894,894,7
|
|
20230712,134800,112321377,892,892,892,892,0
|
|
20230712,134700,112321377,892,892,892,892,0
|
|
20230712,134600,112321377,892,892,892,892,0
|
|
20230712,134500,112321377,892,892,892,892,0
|
|
20230712,134400,112321377,892,892,892,892,0
|
|
20230712,134300,112321377,892,892,892,892,0
|
|
20230712,134200,112321377,892,892,892,892,23
|
|
20230712,134100,112300861,890,890,890,890,0
|
|
20230712,134000,112300861,890,890,890,890,703
|
|
20230712,133900,111675191,889,889,889,889,0
|
|
20230712,133800,111675191,889,889,889,889,1
|
|
20230712,133700,111674302,890,890,890,890,1000
|
|
20230712,133600,110784302,889,889,889,889,8
|
|
20230712,133500,110777190,888,888,888,888,0
|
|
20230712,133400,110777190,888,888,888,888,6
|
|
20230712,133300,110771862,887,887,887,887,5
|
|
20230712,133200,110767427,885,885,885,885,0
|
|
20230712,133100,110767427,885,885,885,885,0
|
|
20230712,133000,110767427,885,885,885,885,0
|
|
20230712,132900,110767427,885,885,885,885,0
|
|
20230712,132800,110767427,885,885,885,885,0
|
|
20230712,132700,110767427,885,885,885,885,0
|
|
20230712,132600,110767427,885,885,885,885,0
|
|
20230712,132500,110767427,885,885,885,885,0
|
|
20230712,132400,110767427,885,885,885,885,0
|
|
20230712,132300,110767427,885,886,886,885,1600
|
|
20230712,132200,109351218,885,889,889,885,4700
|
|
20230712,132100,105189504,890,890,890,890,5
|
|
20230712,132000,105185054,889,889,889,889,0
|
|
20230712,131900,105185054,889,889,889,889,0
|
|
20230712,131800,105185054,889,889,889,889,68
|
|
20230712,131700,105124602,889,887,889,887,1956
|
|
20230712,131600,103385872,882,889,889,882,1108
|
|
20230712,131500,102405349,890,889,890,889,42
|
|
20230712,131400,102367981,889,889,889,889,12
|
|
20230712,131300,102357313,889,890,890,889,313
|
|
20230712,131200,102079054,890,890,890,890,22
|
|
20230712,131100,102059474,890,890,890,890,35
|
|
20230712,131000,102028324,890,893,893,890,559
|
|
20230712,130900,101530811,893,893,893,893,1
|
|
20230712,130800,101529918,893,893,893,893,98
|
|
20230712,130700,101442404,893,893,893,893,5
|
|
20230712,130600,101437939,892,892,892,892,3
|
|
20230712,130500,101435263,892,892,892,892,1
|
|
20230712,130400,101434371,892,892,892,892,1
|
|
20230712,130300,101433479,892,892,892,892,0
|
|
20230712,130200,101433479,892,892,892,892,0
|
|
20230712,130100,101433479,892,892,892,892,0
|
|
20230712,130000,101433479,892,892,892,892,789
|
|
20230712,125900,100729691,895,895,895,895,20
|
|
20230712,125800,100711791,895,893,895,893,887
|
|
20230712,125700,99917928,892,898,898,889,8580
|
|
20230712,125600,92258828,899,899,899,899,0
|
|
20230712,125500,92258828,899,899,899,899,0
|
|
20230712,125400,92258828,899,899,899,899,1
|
|
20230712,125300,92257929,899,899,899,899,0
|
|
20230712,125200,92257929,899,899,899,899,0
|
|
20230712,125100,92257929,899,900,900,899,6
|
|
20230712,125000,92252531,900,900,901,900,1146
|
|
20230712,124900,91220068,901,901,901,901,362
|
|
20230712,124800,90893906,902,902,902,902,0
|
|
20230712,124700,90893906,902,902,902,902,3
|
|
20230712,124600,90891200,902,902,902,902,0
|
|
20230712,124500,90891200,902,902,902,902,0
|
|
20230712,124400,90891200,902,902,902,902,3
|
|
20230712,124300,90888494,901,901,901,901,55
|
|
20230712,124200,90838939,901,901,901,901,29
|
|
20230712,124100,90812810,901,900,901,900,315
|
|
20230712,124000,90529304,900,900,900,900,3
|
|
20230712,123900,90526604,900,900,900,900,6
|
|
20230712,123800,90521204,897,897,897,897,0
|
|
20230712,123700,90521204,897,897,897,897,0
|
|
20230712,123600,90521204,897,897,897,897,0
|
|
20230712,123500,90521204,897,897,897,897,0
|
|
20230712,123400,90521204,897,897,897,897,1192
|
|
20230712,123300,89451980,897,897,897,897,0
|
|
20230712,123200,89451980,897,897,897,897,0
|
|
20230712,123100,89451980,897,897,897,897,0
|
|
20230712,123000,89451980,897,897,897,897,0
|
|
20230712,122900,89451980,897,897,897,897,0
|
|
20230712,122800,89451980,897,897,897,897,0
|
|
20230712,122700,89451980,897,897,897,897,30
|
|
20230712,122600,89425070,897,897,897,897,0
|
|
20230712,122500,89425070,897,899,899,897,175
|
|
20230712,122400,89268039,897,897,897,897,0
|
|
20230712,122300,89268039,897,897,897,897,0
|
|
20230712,122200,89268039,897,897,897,897,0
|
|
20230712,122100,89268039,897,900,900,897,2989
|
|
20230712,122000,86581936,904,904,904,904,0
|
|
20230712,121900,86581936,904,904,904,904,0
|
|
20230712,121800,86581936,904,904,904,904,0
|
|
20230712,121700,86581936,904,904,904,904,0
|
|
20230712,121600,86581936,904,904,904,904,8
|
|
20230712,121500,86574704,899,899,899,899,0
|
|
20230712,121400,86574704,899,899,899,899,0
|
|
20230712,121300,86574704,899,899,899,899,0
|
|
20230712,121200,86574704,899,899,899,899,0
|
|
20230712,121100,86574704,899,899,899,899,7
|
|
20230712,121000,86568411,898,898,898,898,0
|
|
20230712,120900,86568411,898,904,904,898,947
|
|
20230712,120800,85716545,904,904,904,904,0
|
|
20230712,120700,85716545,904,901,904,901,215
|
|
20230712,120600,85522785,901,910,910,900,10222
|
|
20230712,120500,76315603,910,910,910,910,0
|
|
20230712,120400,76315603,910,910,910,910,46
|
|
20230712,120300,76273743,910,912,914,910,111
|
|
20230712,120200,76172511,913,913,913,913,126
|
|
20230712,120100,76057473,912,909,912,909,292
|
|
20230712,120000,75791575,907,906,907,906,1000
|
|
20230712,115900,74885444,904,904,904,904,0
|
|
20230712,115800,74885444,904,904,904,904,0
|
|
20230712,115700,74885444,904,904,904,904,0
|
|
20230712,115600,74885444,904,904,904,904,1
|
|
20230712,115500,74884540,904,906,906,904,5243
|
|
20230712,115400,70134585,906,906,907,906,35
|
|
20230712,115300,70102847,906,907,907,906,86
|
|
20230712,115200,70024903,906,907,907,906,91
|
|
20230712,115100,69942428,906,907,908,906,1487
|
|
20230712,115000,68593717,907,908,908,907,183
|
|
20230712,114900,68427674,908,908,911,907,3260
|
|
20230712,114800,65466013,909,908,909,908,21
|
|
20230712,114700,65446938,907,910,910,907,146
|
|
20230712,114600,65314372,912,910,912,910,5
|
|
20230712,114500,65309818,910,910,910,910,70
|
|
20230712,114400,65246118,909,910,910,909,2900
|
|
20230712,114300,62610016,910,912,912,910,490
|
|
20230712,114200,62163941,912,912,912,912,0
|
|
20230712,114100,62163941,912,912,912,912,0
|
|
20230712,114000,62163941,912,912,912,912,0
|
|
20230712,113900,62163941,912,912,912,912,0
|
|
20230712,113800,62163941,912,912,912,912,5
|
|
20230712,113700,62159381,912,913,913,912,15
|
|
20230712,113600,62145700,913,913,913,913,0
|
|
20230712,113500,62145700,913,913,913,913,4
|
|
20230712,113400,62142048,913,913,913,913,88
|
|
20230712,113300,62061704,912,912,912,912,52
|
|
20230712,113200,62014280,911,911,911,911,48
|
|
20230712,113100,61970552,911,911,912,911,47
|
|
20230712,113000,61927706,913,913,913,913,1172
|
|
20230712,112900,60857670,913,913,913,913,35
|
|
20230712,112800,60825715,911,911,911,911,1
|
|
20230712,112700,60824804,911,911,911,911,0
|
|
20230712,112600,60824804,911,911,911,911,0
|
|
20230712,112500,60824804,911,911,911,911,100
|
|
20230712,112400,60733704,910,917,917,910,1178
|
|
20230712,112300,59653802,917,916,917,915,316
|
|
20230712,112200,59364162,916,913,916,910,241
|
|
20230712,112100,59143924,913,909,913,909,632
|
|
20230712,112000,58569210,912,911,912,911,36
|
|
20230712,111900,58536384,911,911,911,911,6
|
|
20230712,111800,58530918,909,914,914,909,76
|
|
20230712,111700,58461789,915,915,915,915,91
|
|
20230712,111600,58378524,915,915,915,915,25
|
|
20230712,111500,58355649,916,917,917,916,2
|
|
20230712,111400,58353816,916,916,916,915,1017
|
|
20230712,111300,57423237,922,922,922,922,1565
|
|
20230712,111200,55980307,915,918,925,915,3390
|
|
20230712,111100,52861139,919,919,919,919,0
|
|
20230712,111000,52861139,919,919,919,919,0
|
|
20230712,110900,52861139,919,909,919,909,1464
|
|
20230712,110800,51528623,908,906,908,906,996
|
|
20230712,110700,50625209,905,904,905,904,297
|
|
20230712,110600,50356601,901,901,901,901,10
|
|
20230712,110500,50347591,901,900,901,900,50
|
|
20230712,110400,50302551,901,901,901,901,1178
|
|
20230712,110300,49241173,901,901,901,901,0
|
|
20230712,110200,49241173,901,901,901,901,0
|
|
20230712,110100,49241173,901,901,901,901,0
|
|
20230712,110000,49241173,901,901,901,901,0
|
|
20230712,105900,49241173,901,901,901,901,0
|
|
20230712,105800,49241173,901,901,901,901,0
|
|
20230712,105700,49241173,901,901,901,901,0
|
|
20230712,105600,49241173,901,901,901,901,0
|
|
20230712,105500,49241173,901,901,901,901,0
|
|
20230712,105400,49241173,901,901,901,901,3
|
|
20230712,105300,49238470,900,900,900,900,0
|
|
20230712,105200,49238470,900,905,905,900,1364
|
|
20230712,105100,48009340,905,904,905,904,842
|
|
20230712,105000,47248072,904,901,904,901,2282
|
|
20230712,104900,45191882,905,903,906,903,95
|
|
20230712,104800,45105879,900,901,905,900,40
|
|
20230712,104700,45069701,910,893,910,890,7713
|
|
20230712,104600,38148643,893,891,893,891,239
|
|
20230712,104500,37935398,892,892,892,892,0
|
|
20230712,104400,37935398,892,892,892,892,0
|
|
20230712,104300,37935398,892,891,892,891,41
|
|
20230712,104200,37898840,891,891,891,891,10
|
|
20230712,104100,37889930,891,890,891,890,133
|
|
20230712,104000,37771557,890,890,890,890,0
|
|
20230712,103900,37771557,890,890,890,890,14
|
|
20230712,103800,37759097,884,890,892,884,3131
|
|
20230712,103700,34987748,891,890,891,890,144
|
|
20230712,103600,34859545,890,889,890,889,1540
|
|
20230712,103500,33490420,889,888,889,888,470
|
|
20230712,103400,33073031,887,887,887,887,139
|
|
20230712,103300,32949738,886,885,886,885,946
|
|
20230712,103200,32112052,885,885,885,885,0
|
|
20230712,103100,32112052,885,885,885,885,0
|
|
20230712,103000,32112052,885,885,885,885,0
|
|
20230712,102900,32112052,885,885,885,885,0
|
|
20230712,102800,32112052,885,885,885,885,100
|
|
20230712,102700,32023552,885,885,885,885,9
|
|
20230712,102600,32015587,884,884,884,884,0
|
|
20230712,102500,32015587,884,884,884,884,0
|
|
20230712,102400,32015587,884,884,884,884,0
|
|
20230712,102300,32015587,884,884,884,884,0
|
|
20230712,102200,32015587,884,884,884,884,0
|
|
20230712,102100,32015587,884,884,884,884,0
|
|
20230712,102000,32015587,884,884,884,884,0
|
|
20230712,101900,32015587,884,884,884,884,0
|
|
20230712,101800,32015587,884,884,884,884,0
|
|
20230712,101700,32015587,884,884,884,884,1
|
|
20230712,101600,32014703,884,884,884,884,0
|
|
20230712,101500,32014703,884,884,884,884,0
|
|
20230712,101400,32014703,884,884,884,884,0
|
|
20230712,101300,32014703,884,884,884,884,0
|
|
20230712,101200,32014703,884,884,884,884,115
|
|
20230712,101100,31913043,884,884,884,884,0
|
|
20230712,101000,31913043,884,884,884,884,0
|
|
20230712,100900,31913043,884,884,884,884,0
|
|
20230712,100800,31913043,884,884,884,884,0
|
|
20230712,100700,31913043,884,884,884,884,83
|
|
20230712,100600,31839671,885,885,885,885,8
|
|
20230712,100500,31832591,885,885,885,885,100
|
|
20230712,100400,31744091,885,885,885,885,0
|
|
20230712,100300,31744091,885,885,885,885,0
|
|
20230712,100200,31744091,885,885,885,885,658
|
|
20230712,100100,31161761,885,885,885,885,0
|
|
20230712,100000,31161761,885,885,885,885,21
|
|
20230712,095900,31143176,885,885,885,885,0
|
|
20230712,095800,31143176,885,885,885,885,0
|
|
20230712,095700,31143176,885,885,885,885,55
|
|
20230712,095600,31094501,885,885,885,885,0
|
|
20230712,095500,31094501,885,885,885,885,0
|
|
20230712,095400,31094501,885,885,885,885,0
|
|
20230712,095300,31094501,885,885,885,885,0
|
|
20230712,095200,31094501,885,885,885,885,0
|
|
20230712,095100,31094501,885,885,885,885,6
|
|
20230712,095000,31089191,885,885,885,885,0
|
|
20230712,094900,31089191,885,885,885,885,115
|
|
20230712,094800,30987416,884,884,884,884,0
|
|
20230712,094700,30987416,884,884,884,884,0
|
|
20230712,094600,30987416,884,884,884,884,0
|
|
20230712,094500,30987416,884,884,884,884,0
|
|
20230712,094400,30987416,884,884,884,884,0
|
|
20230712,094300,30987416,884,884,884,884,0
|
|
20230712,094200,30987416,884,884,885,884,23
|
|
20230712,094100,30967082,884,884,884,884,1
|
|
20230712,094000,30966198,885,884,885,884,10
|
|
20230712,093900,30957349,885,885,885,885,10000
|
|
20230712,093800,22107349,885,885,885,885,1
|
|
20230712,093700,22106464,885,885,885,885,0
|
|
20230712,093600,22106464,885,885,885,885,6
|
|
20230712,093500,22101154,885,885,885,885,0
|
|
20230712,093400,22101154,885,885,885,885,1
|
|
20230712,093300,22100269,885,885,885,885,3
|
|
20230712,093200,22097614,884,884,884,884,1
|
|
20230712,093100,22096730,884,884,884,884,1
|
|
20230712,093000,22095846,884,884,884,884,0
|
|
20230712,092900,22095846,884,884,884,884,920
|
|
20230712,092800,21282566,884,884,884,884,0
|
|
20230712,092700,21282566,884,884,884,884,0
|
|
20230712,092600,21282566,884,884,884,884,91
|
|
20230712,092500,21202122,884,884,884,884,76
|
|
20230712,092400,21134938,882,882,882,882,0
|
|
20230712,092300,21134938,882,882,882,882,0
|
|
20230712,092200,21134938,882,882,882,882,0
|
|
20230712,092100,21134938,882,883,883,882,1000
|
|
20230712,092000,20252653,886,886,886,886,0
|
|
20230712,091900,20252653,886,886,886,886,0
|
|
20230712,091800,20252653,886,886,886,886,0
|
|
20230712,091700,20252653,886,886,886,886,0
|
|
20230712,091600,20252653,886,886,886,886,0
|
|
20230712,091500,20252653,886,886,886,886,0
|
|
20230712,091400,20252653,886,885,886,885,89
|
|
20230712,091300,20173810,882,882,882,882,0
|
|
20230712,091200,20173810,882,884,884,882,103
|
|
20230712,091100,20082760,882,883,883,882,1000
|
|
20230712,091000,19200750,885,884,885,884,82
|
|
20230712,090900,19128197,883,882,883,882,134
|
|
20230712,090800,19010004,881,881,881,881,133
|
|
20230712,090700,18892831,881,881,881,881,1900
|
|
20230712,090600,17218931,881,881,881,881,0
|
|
20230712,090500,17218931,881,881,881,881,1
|
|
20230712,090400,17218050,885,884,885,884,1163
|
|
20230712,090300,16188940,885,885,885,885,0
|
|
20230712,090200,16188940,885,887,887,885,6694
|
|
20230712,090100,10257658,887,887,887,887,599
|
|
20230712,090000,9726345,885,880,885,880,11052
|