622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191900,827029758,881,881,881,881,4706
|
|
20230712,191800,827029758,881,881,881,881,0
|
|
20230712,191700,827029758,881,881,881,881,0
|
|
20230712,191600,827029758,881,881,881,881,0
|
|
20230712,191500,827029758,881,881,881,881,0
|
|
20230712,191400,827029758,881,881,881,881,0
|
|
20230712,191300,827029758,881,881,881,881,0
|
|
20230712,191200,827029758,881,881,881,881,0
|
|
20230712,191100,827029758,881,881,881,881,0
|
|
20230712,191000,827029758,881,881,881,881,0
|
|
20230712,190900,827029758,881,881,881,881,0
|
|
20230712,190800,827029758,881,881,881,881,0
|
|
20230712,190700,827029758,881,881,881,881,0
|
|
20230712,190600,827029758,881,881,881,881,0
|
|
20230712,190500,827029758,881,881,881,881,0
|
|
20230712,190400,827029758,881,881,881,881,0
|
|
20230712,190300,827029758,881,881,881,881,0
|
|
20230712,190200,827029758,881,881,881,881,0
|
|
20230712,190100,827029758,881,881,881,881,0
|
|
20230712,190000,827029758,881,881,881,881,0
|
|
20230712,185900,827029758,881,881,881,881,0
|
|
20230712,185800,827029758,881,881,881,881,0
|
|
20230712,185700,827029758,881,881,881,881,0
|
|
20230712,185600,827029758,881,881,881,881,0
|
|
20230712,185500,827029758,881,881,881,881,0
|
|
20230712,185400,827029758,881,881,881,881,0
|
|
20230712,185300,827029758,881,881,881,881,0
|
|
20230712,185200,827029758,881,881,881,881,0
|
|
20230712,185100,827029758,881,881,881,881,0
|
|
20230712,185000,827029758,881,881,881,881,0
|
|
20230712,184900,827029758,881,881,881,881,4706
|
|
20230712,184800,827029758,881,881,881,881,0
|
|
20230712,184700,827029758,881,881,881,881,0
|
|
20230712,184600,827029758,881,881,881,881,0
|
|
20230712,184500,827029758,881,881,881,881,0
|
|
20230712,184400,827029758,881,881,881,881,0
|
|
20230712,184300,827029758,881,881,881,881,0
|
|
20230712,184200,827029758,881,881,881,881,0
|
|
20230712,184100,827029758,881,881,881,881,0
|
|
20230712,184000,827029758,881,881,881,881,0
|
|
20230712,183900,827029758,881,881,881,881,0
|
|
20230712,183800,827029758,881,881,881,881,0
|
|
20230712,183700,827029758,881,881,881,881,0
|
|
20230712,183600,827029758,881,881,881,881,0
|
|
20230712,183500,827029758,881,881,881,881,0
|
|
20230712,183400,827029758,881,881,881,881,0
|
|
20230712,183300,827029758,881,881,881,881,0
|
|
20230712,183200,827029758,881,881,881,881,0
|
|
20230712,183100,827029758,881,881,881,881,0
|
|
20230712,183000,827029758,881,881,881,881,0
|
|
20230712,182900,827029758,881,881,881,881,0
|
|
20230712,182800,827029758,881,881,881,881,0
|
|
20230712,182700,827029758,881,881,881,881,0
|
|
20230712,182600,827029758,881,881,881,881,0
|
|
20230712,182500,827029758,881,881,881,881,0
|
|
20230712,182400,827029758,881,881,881,881,0
|
|
20230712,182300,827029758,881,881,881,881,0
|
|
20230712,182200,827029758,881,881,881,881,0
|
|
20230712,182100,827029758,881,881,881,881,0
|
|
20230712,182000,827029758,881,881,881,881,0
|
|
20230712,181900,827029758,881,881,881,881,4706
|
|
20230712,181800,827029758,881,881,881,881,0
|
|
20230712,181700,827029758,881,881,881,881,0
|
|
20230712,181600,827029758,881,881,881,881,0
|
|
20230712,181500,827029758,881,881,881,881,0
|
|
20230712,181400,827029758,881,881,881,881,0
|
|
20230712,181300,827029758,881,881,881,881,0
|
|
20230712,181200,827029758,881,881,881,881,0
|
|
20230712,181100,827029758,881,881,881,881,0
|
|
20230712,181000,827029758,881,881,881,881,0
|
|
20230712,180900,827029758,881,881,881,881,0
|
|
20230712,180800,827029758,881,881,881,881,0
|
|
20230712,180700,827029758,881,881,881,881,0
|
|
20230712,180600,827029758,881,881,881,881,0
|
|
20230712,180500,827029758,881,881,881,881,0
|
|
20230712,180400,827029758,881,881,881,881,0
|
|
20230712,180300,827029758,881,881,881,881,0
|
|
20230712,180200,827029758,881,881,881,881,0
|
|
20230712,180100,827029758,881,881,881,881,0
|
|
20230712,180000,827029758,881,881,881,881,0
|
|
20230712,175900,827029758,881,881,881,881,0
|
|
20230712,175800,827029758,881,881,881,881,0
|
|
20230712,175700,827029758,881,881,881,881,0
|
|
20230712,175600,827029758,881,881,881,881,0
|
|
20230712,175500,827029758,881,881,881,881,0
|
|
20230712,175400,827029758,881,881,881,881,0
|
|
20230712,175300,827029758,881,881,881,881,0
|
|
20230712,175200,827029758,881,881,881,881,0
|
|
20230712,175100,827029758,881,881,881,881,0
|
|
20230712,175000,827029758,881,881,881,881,0
|
|
20230712,174900,827029758,881,881,881,881,4706
|
|
20230712,174800,827029758,881,881,881,881,0
|
|
20230712,174700,827029758,881,881,881,881,0
|
|
20230712,174600,827029758,881,881,881,881,0
|
|
20230712,174500,827029758,881,881,881,881,0
|
|
20230712,174400,827029758,881,881,881,881,0
|
|
20230712,174300,827029758,881,881,881,881,0
|
|
20230712,174200,827029758,881,881,881,881,0
|
|
20230712,174100,827029758,881,881,881,881,0
|
|
20230712,174000,827029758,881,881,881,881,0
|
|
20230712,173900,827029758,881,881,881,881,0
|
|
20230712,173800,827029758,881,881,881,881,0
|
|
20230712,173700,827029758,881,881,881,881,0
|
|
20230712,173600,827029758,881,881,881,881,0
|
|
20230712,173500,827029758,881,881,881,881,0
|
|
20230712,173400,827029758,881,881,881,881,0
|
|
20230712,173300,827029758,881,881,881,881,0
|
|
20230712,173200,827029758,881,881,881,881,0
|
|
20230712,173100,827029758,881,881,881,881,0
|
|
20230712,173000,827029758,881,881,881,881,0
|
|
20230712,172900,827029758,881,881,881,881,0
|
|
20230712,172800,827029758,881,881,881,881,0
|
|
20230712,172700,827029758,881,881,881,881,0
|
|
20230712,172600,827029758,881,881,881,881,0
|
|
20230712,172500,827029758,881,881,881,881,0
|
|
20230712,172400,827029758,881,881,881,881,0
|
|
20230712,172300,827029758,881,881,881,881,0
|
|
20230712,172200,827029758,881,881,881,881,0
|
|
20230712,172100,827029758,881,881,881,881,0
|
|
20230712,172000,827029758,881,881,881,881,0
|
|
20230712,171900,827029758,881,881,881,881,4706
|
|
20230712,171800,827029758,881,881,881,881,0
|
|
20230712,171700,827029758,881,881,881,881,0
|
|
20230712,171600,827029758,881,881,881,881,0
|
|
20230712,171500,827029758,881,881,881,881,0
|
|
20230712,171400,827029758,881,881,881,881,0
|
|
20230712,171300,827029758,881,881,881,881,0
|
|
20230712,171200,827029758,881,881,881,881,0
|
|
20230712,171100,827029758,881,881,881,881,0
|
|
20230712,171000,827029758,881,881,881,881,0
|
|
20230712,170900,827029758,881,881,881,881,0
|
|
20230712,170800,827029758,881,881,881,881,0
|
|
20230712,170700,827029758,881,881,881,881,0
|
|
20230712,170600,827029758,881,881,881,881,0
|
|
20230712,170500,827029758,881,881,881,881,0
|
|
20230712,170400,827029758,881,881,881,881,0
|
|
20230712,170300,827029758,881,881,881,881,0
|
|
20230712,170200,827029758,881,881,881,881,0
|
|
20230712,170100,827029758,881,881,881,881,0
|
|
20230712,170000,827029758,881,881,881,881,0
|
|
20230712,165900,827029758,881,881,881,881,0
|
|
20230712,165800,827029758,881,881,881,881,0
|
|
20230712,165700,827029758,881,881,881,881,0
|
|
20230712,165600,827029758,881,881,881,881,0
|
|
20230712,165500,827029758,881,881,881,881,0
|
|
20230712,165400,827029758,881,881,881,881,0
|
|
20230712,165300,827029758,881,881,881,881,0
|
|
20230712,165200,827029758,881,881,881,881,0
|
|
20230712,165100,827029758,881,881,881,881,0
|
|
20230712,165000,827029758,881,881,881,881,0
|
|
20230712,164900,827029758,881,881,881,881,4706
|
|
20230712,164800,827029758,881,881,881,881,0
|
|
20230712,164700,827029758,881,881,881,881,0
|
|
20230712,164600,827029758,881,881,881,881,0
|
|
20230712,164500,827029758,881,881,881,881,0
|
|
20230712,164400,827029758,881,881,881,881,0
|
|
20230712,164300,827029758,881,881,881,881,0
|
|
20230712,164200,827029758,881,881,881,881,0
|
|
20230712,164100,827029758,881,881,881,881,0
|
|
20230712,164000,827029758,881,881,881,881,0
|
|
20230712,163900,827029758,881,881,881,881,0
|
|
20230712,163800,827029758,881,881,881,881,0
|
|
20230712,163700,827029758,881,881,881,881,0
|
|
20230712,163600,827029758,881,881,881,881,0
|
|
20230712,163500,827029758,881,881,881,881,0
|
|
20230712,163400,827029758,881,881,881,881,0
|
|
20230712,163300,827029758,881,881,881,881,0
|
|
20230712,163200,827029758,881,881,881,881,0
|
|
20230712,163100,827029758,881,881,881,881,0
|
|
20230712,163000,827029758,881,881,881,881,0
|
|
20230712,162900,827029758,881,881,881,881,0
|
|
20230712,162800,827029758,881,881,881,881,0
|
|
20230712,162700,827029758,881,881,881,881,0
|
|
20230712,162600,827029758,881,881,881,881,0
|
|
20230712,162500,827029758,881,881,881,881,0
|
|
20230712,162400,827029758,881,881,881,881,0
|
|
20230712,162300,827029758,881,881,881,881,0
|
|
20230712,162200,827029758,881,881,881,881,0
|
|
20230712,162100,827029758,881,881,881,881,0
|
|
20230712,162000,827029758,881,881,881,881,0
|
|
20230712,161900,827029758,881,881,881,881,4706
|
|
20230712,161800,827029758,881,881,881,881,0
|
|
20230712,161700,827029758,881,881,881,881,0
|
|
20230712,161600,827029758,881,881,881,881,0
|
|
20230712,161500,827029758,881,881,881,881,0
|
|
20230712,161400,827029758,881,881,881,881,0
|
|
20230712,161300,827029758,881,881,881,881,0
|
|
20230712,161200,827029758,881,881,881,881,0
|
|
20230712,161100,827029758,881,881,881,881,0
|
|
20230712,161000,827029758,881,881,881,881,0
|
|
20230712,160900,827029758,881,881,881,881,0
|
|
20230712,160800,827029758,881,881,881,881,0
|
|
20230712,160700,827029758,881,881,881,881,0
|
|
20230712,160600,827029758,881,881,881,881,0
|
|
20230712,160500,827029758,881,881,881,881,0
|
|
20230712,160400,827029758,881,881,881,881,0
|
|
20230712,160300,827029758,881,881,881,881,0
|
|
20230712,160200,827029758,881,881,881,881,0
|
|
20230712,160100,827029758,881,881,881,881,0
|
|
20230712,160000,827029758,881,881,881,881,0
|
|
20230712,155900,827029758,881,881,881,881,0
|
|
20230712,155800,827029758,881,881,881,881,0
|
|
20230712,155700,827029758,881,881,881,881,0
|
|
20230712,155600,827029758,881,881,881,881,0
|
|
20230712,155500,827029758,881,881,881,881,0
|
|
20230712,155400,827029758,881,881,881,881,0
|
|
20230712,155300,827029758,881,881,881,881,0
|
|
20230712,155200,827029758,881,881,881,881,0
|
|
20230712,155100,827029758,881,881,881,881,0
|
|
20230712,155000,827029758,881,881,881,881,0
|
|
20230712,154900,827029758,881,881,881,881,4706
|
|
20230712,154800,827029758,881,881,881,881,0
|
|
20230712,154700,827029758,881,881,881,881,0
|
|
20230712,154600,827029758,881,881,881,881,0
|
|
20230712,154500,827029758,881,881,881,881,0
|
|
20230712,154400,827029758,881,881,881,881,0
|
|
20230712,154300,827029758,881,881,881,881,0
|
|
20230712,154200,827029758,881,881,881,881,0
|
|
20230712,154100,827029758,881,881,881,881,0
|
|
20230712,154000,827029758,881,881,881,881,0
|
|
20230712,153900,827029758,881,881,881,881,0
|
|
20230712,153800,827029758,881,881,881,881,0
|
|
20230712,153700,827029758,881,881,881,881,0
|
|
20230712,153600,827029758,881,881,881,881,0
|
|
20230712,153500,827029758,881,881,881,881,0
|
|
20230712,153400,827029758,881,881,881,881,0
|
|
20230712,153300,827029758,881,881,881,881,0
|
|
20230712,153200,827029758,881,881,881,881,0
|
|
20230712,153100,827029758,881,881,881,881,0
|
|
20230712,153000,827029758,881,881,881,881,4706
|
|
20230712,152900,822883772,884,884,884,884,0
|
|
20230712,152800,822883772,884,884,884,884,0
|
|
20230712,152700,822883772,884,884,884,884,0
|
|
20230712,152600,822883772,884,884,884,884,0
|
|
20230712,152500,822883772,884,884,884,884,0
|
|
20230712,152400,822883772,884,884,884,884,0
|
|
20230712,152300,822883772,884,884,884,884,0
|
|
20230712,152200,822883772,884,884,884,884,0
|
|
20230712,152100,822883772,884,884,884,884,0
|
|
20230712,152000,822883772,884,884,884,884,0
|
|
20230712,151900,822883772,884,881,884,881,1745
|
|
20230712,151800,821346292,885,885,885,885,0
|
|
20230712,151700,821346292,885,881,885,881,2423
|
|
20230712,151600,819209937,885,882,885,880,1253
|
|
20230712,151500,818107280,885,885,885,885,0
|
|
20230712,151400,818107280,885,885,885,885,0
|
|
20230712,151300,818107280,885,885,885,885,3
|
|
20230712,151200,818104625,885,881,885,881,262
|
|
20230712,151100,817873723,882,882,882,882,165
|
|
20230712,151000,817728193,882,882,882,882,0
|
|
20230712,150900,817728193,882,882,882,882,200
|
|
20230712,150800,817551793,882,882,882,882,2726
|
|
20230712,150700,815147461,882,882,882,882,24
|
|
20230712,150600,815126293,886,886,886,886,2346
|
|
20230712,150500,813047737,886,886,886,886,2161
|
|
20230712,150400,811133091,887,883,887,883,2711
|
|
20230712,150300,808739271,883,883,883,883,5291
|
|
20230712,150200,804067318,883,881,884,881,7487
|
|
20230712,150100,797452109,880,880,880,880,10493
|
|
20230712,150000,788218269,880,883,883,880,50
|
|
20230712,145900,788174209,883,883,883,883,113
|
|
20230712,145800,788074430,883,883,883,883,3228
|
|
20230712,145700,785224106,883,883,883,883,25
|
|
20230712,145600,785202031,883,883,883,883,677
|
|
20230712,145500,784604240,883,883,883,883,10
|
|
20230712,145400,784595410,883,883,883,883,0
|
|
20230712,145300,784595410,883,883,883,883,5
|
|
20230712,145200,784590995,883,883,883,883,0
|
|
20230712,145100,784590995,883,883,883,883,120
|
|
20230712,145000,784485035,883,883,883,883,0
|
|
20230712,144900,784485035,883,883,883,883,140
|
|
20230712,144800,784361415,883,883,883,883,64
|
|
20230712,144700,784304903,883,880,883,880,3093
|
|
20230712,144600,781583060,882,882,882,882,1714
|
|
20230712,144500,780071312,883,883,883,883,8
|
|
20230712,144400,780064248,884,882,884,882,2002
|
|
20230712,144300,778298480,884,882,884,882,1891
|
|
20230712,144200,776630610,884,884,884,884,3
|
|
20230712,144100,776627958,884,885,887,884,10255
|
|
20230712,144000,767557199,888,888,888,888,30
|
|
20230712,143900,767530559,888,887,888,887,100
|
|
20230712,143800,767441804,888,888,888,888,202
|
|
20230712,143700,767262428,887,887,888,887,130
|
|
20230712,143600,767147030,888,888,888,888,50
|
|
20230712,143500,767102630,888,888,888,887,4573
|
|
20230712,143400,763045741,887,886,887,886,2063
|
|
20230712,143300,761216260,886,885,887,885,4093
|
|
20230712,143200,757591251,886,885,886,885,762
|
|
20230712,143100,756916781,886,887,887,885,6463
|
|
20230712,143000,751196557,889,889,889,889,0
|
|
20230712,142900,751196557,889,889,891,889,13396
|
|
20230712,142800,739273621,889,885,889,885,2854
|
|
20230712,142700,736737903,885,883,885,883,4353
|
|
20230712,142600,732886898,884,881,884,881,15778
|
|
20230712,142500,718958754,881,880,881,880,2077
|
|
20230712,142400,717129074,881,881,881,881,1708
|
|
20230712,142300,715624326,880,880,880,880,1999
|
|
20230712,142200,713865206,880,880,880,880,0
|
|
20230712,142100,713865206,880,880,880,880,425
|
|
20230712,142000,713491206,880,880,880,880,4
|
|
20230712,141900,713487686,880,880,880,880,5
|
|
20230712,141800,713483286,880,878,880,878,478
|
|
20230712,141700,713062667,877,878,879,877,1150
|
|
20230712,141600,712053986,879,879,879,879,270
|
|
20230712,141500,711816656,880,880,880,880,0
|
|
20230712,141400,711816656,880,877,880,876,6374
|
|
20230712,141300,706232255,880,877,880,877,1008
|
|
20230712,141200,705348236,881,881,881,880,502
|
|
20230712,141100,704906474,880,879,880,879,372
|
|
20230712,141000,704579414,878,878,878,878,4140
|
|
20230712,140900,700944494,878,877,878,877,2713
|
|
20230712,140800,698565190,877,877,877,877,1
|
|
20230712,140700,698564313,877,876,877,876,98
|
|
20230712,140600,698478463,877,876,877,876,363
|
|
20230712,140500,698160474,876,876,876,876,0
|
|
20230712,140400,698160474,876,879,879,876,2493
|
|
20230712,140300,695975945,879,881,881,879,787
|
|
20230712,140200,695284168,879,880,881,879,3999
|
|
20230712,140100,691768498,881,880,881,880,216
|
|
20230712,140000,691578415,881,880,881,880,506
|
|
20230712,135900,691133134,881,880,881,880,5053
|
|
20230712,135800,686684588,880,877,880,877,1503
|
|
20230712,135700,685365450,879,878,879,878,834
|
|
20230712,135600,684633065,877,874,877,874,7400
|
|
20230712,135500,678164462,874,875,875,872,1856
|
|
20230712,135400,676544318,875,871,875,871,2983
|
|
20230712,135300,673946085,875,875,875,875,0
|
|
20230712,135200,673946085,875,875,875,875,2
|
|
20230712,135100,673944335,870,873,875,870,8990
|
|
20230712,135000,666109602,875,873,875,871,4499
|
|
20230712,134900,662187971,873,871,873,871,998
|
|
20230712,134800,661317879,872,872,872,872,52
|
|
20230712,134700,661272535,871,872,872,871,2283
|
|
20230712,134600,659281922,874,874,874,870,1204
|
|
20230712,134500,658232905,873,875,875,873,1769
|
|
20230712,134400,656685312,875,875,875,875,604
|
|
20230712,134300,656156812,875,875,875,875,0
|
|
20230712,134200,656156812,875,875,875,875,1003
|
|
20230712,134100,655279187,875,875,875,875,100
|
|
20230712,134000,655191687,875,875,875,875,141
|
|
20230712,133900,655068312,875,875,875,875,0
|
|
20230712,133800,655068312,875,875,875,875,50
|
|
20230712,133700,655024562,875,875,875,875,4643
|
|
20230712,133600,650961937,875,875,875,875,1
|
|
20230712,133500,650961062,872,872,872,872,0
|
|
20230712,133400,650961062,872,872,872,872,28
|
|
20230712,133300,650936646,872,872,872,872,100
|
|
20230712,133200,650849446,875,875,875,875,70
|
|
20230712,133100,650788196,875,875,875,875,1
|
|
20230712,133000,650787321,872,875,875,872,1143
|
|
20230712,132900,649787513,874,873,874,873,793
|
|
20230712,132800,649095011,872,872,872,872,100
|
|
20230712,132700,649007811,872,872,872,872,4933
|
|
20230712,132600,644706235,871,871,871,871,1
|
|
20230712,132500,644705364,870,870,870,870,0
|
|
20230712,132400,644705364,870,870,870,870,3870
|
|
20230712,132300,641338464,870,870,870,870,0
|
|
20230712,132200,641338464,870,870,870,870,110
|
|
20230712,132100,641242764,870,870,870,870,60
|
|
20230712,132000,641190564,871,871,871,871,0
|
|
20230712,131900,641190564,871,871,871,871,10
|
|
20230712,131800,641181854,872,871,872,871,1000
|
|
20230712,131700,640310459,867,870,870,867,1450
|
|
20230712,131600,639050491,872,872,872,872,0
|
|
20230712,131500,639050491,872,872,872,872,0
|
|
20230712,131400,639050491,872,872,872,872,20
|
|
20230712,131300,639033051,871,871,871,871,1728
|
|
20230712,131200,637527963,871,871,871,871,2
|
|
20230712,131100,637526221,870,870,870,870,0
|
|
20230712,131000,637526221,870,870,870,870,0
|
|
20230712,130900,637526221,870,870,870,870,115
|
|
20230712,130800,637426171,870,870,870,870,0
|
|
20230712,130700,637426171,870,871,871,870,228
|
|
20230712,130600,637227697,868,868,868,868,400
|
|
20230712,130500,636880497,868,867,868,867,784
|
|
20230712,130400,636200169,868,869,869,868,1113
|
|
20230712,130300,635234053,870,870,870,870,35
|
|
20230712,130200,635203603,872,872,872,872,0
|
|
20230712,130100,635203603,872,872,872,872,30
|
|
20230712,130000,635177443,872,872,872,872,280
|
|
20230712,125900,634933283,871,870,871,870,300
|
|
20230712,125800,634672025,868,868,868,868,0
|
|
20230712,125700,634672025,868,867,868,867,2002
|
|
20230712,125600,632936289,868,868,873,867,10627
|
|
20230712,125500,623720819,866,868,868,866,2027
|
|
20230712,125400,621963831,866,874,874,866,2001
|
|
20230712,125300,620228226,868,873,873,868,2700
|
|
20230712,125200,617874351,873,871,873,871,130
|
|
20230712,125100,617760867,871,871,871,868,2103
|
|
20230712,125000,615932362,871,871,871,870,1232
|
|
20230712,124900,614860315,871,872,872,871,3425
|
|
20230712,124800,611873744,873,873,873,873,1
|
|
20230712,124700,611872871,872,871,873,871,536
|
|
20230712,124600,611405811,877,877,877,877,50
|
|
20230712,124500,611361961,878,878,878,878,1
|
|
20230712,124400,611361083,871,873,873,871,942
|
|
20230712,124300,610539601,874,875,875,874,2085
|
|
20230712,124200,608716817,878,878,878,878,0
|
|
20230712,124100,608716817,878,878,878,878,1198
|
|
20230712,124000,607664973,878,878,878,878,630
|
|
20230712,123900,607111833,878,876,878,876,146
|
|
20230712,123800,606983747,876,876,876,876,61
|
|
20230712,123700,606930311,876,876,876,875,288
|
|
20230712,123600,606678223,876,876,876,876,50
|
|
20230712,123500,606634423,878,878,878,878,0
|
|
20230712,123400,606634423,878,878,878,878,0
|
|
20230712,123300,606634423,878,878,878,878,0
|
|
20230712,123200,606634423,878,878,878,878,2
|
|
20230712,123100,606632667,878,878,878,878,0
|
|
20230712,123000,606632667,878,878,878,878,0
|
|
20230712,122900,606632667,878,878,878,878,1
|
|
20230712,122800,606631789,875,875,875,875,2
|
|
20230712,122700,606630039,878,878,878,878,370
|
|
20230712,122600,606305179,880,880,880,880,200
|
|
20230712,122500,606129179,880,880,880,880,225
|
|
20230712,122400,605931179,880,880,880,880,1
|
|
20230712,122300,605930299,874,880,880,874,18
|
|
20230712,122200,605914549,877,877,877,877,0
|
|
20230712,122100,605914549,877,877,877,877,0
|
|
20230712,122000,605914549,877,877,877,877,1
|
|
20230712,121900,605913672,874,874,874,874,85
|
|
20230712,121800,605839382,873,873,873,873,600
|
|
20230712,121700,605315582,873,874,874,873,1304
|
|
20230712,121600,604177175,874,877,877,874,139
|
|
20230712,121500,604055680,874,875,875,874,1037
|
|
20230712,121400,603148818,877,877,877,877,0
|
|
20230712,121300,603148818,877,874,877,874,672
|
|
20230712,121200,602561487,873,873,873,873,119
|
|
20230712,121100,602457600,873,873,873,873,15
|
|
20230712,121000,602444505,870,872,872,870,3300
|
|
20230712,120900,599570580,873,873,873,873,1
|
|
20230712,120800,599569707,873,873,873,873,100
|
|
20230712,120700,599482407,873,873,873,873,8
|
|
20230712,120600,599475423,873,873,873,873,5
|
|
20230712,120500,599471058,873,873,873,873,1
|
|
20230712,120400,599470185,872,873,873,872,207
|
|
20230712,120300,599289674,873,873,873,873,440
|
|
20230712,120200,598905554,874,874,874,874,301
|
|
20230712,120100,598642480,873,873,873,873,650
|
|
20230712,120000,598075030,873,874,874,873,1311
|
|
20230712,115900,596929927,880,880,880,880,0
|
|
20230712,115800,596929927,880,880,880,880,236
|
|
20230712,115700,596722247,880,880,880,880,1
|
|
20230712,115600,596721367,883,883,883,883,0
|
|
20230712,115500,596721367,883,883,883,883,0
|
|
20230712,115400,596721367,883,883,883,883,0
|
|
20230712,115300,596721367,883,883,883,883,0
|
|
20230712,115200,596721367,883,876,883,872,3003
|
|
20230712,115100,594097999,883,880,883,880,1302
|
|
20230712,115000,592949120,880,877,880,877,348
|
|
20230712,114900,592643572,876,876,876,876,0
|
|
20230712,114800,592643572,876,876,876,876,140
|
|
20230712,114700,592520932,875,875,875,875,1
|
|
20230712,114600,592520057,873,873,873,873,497
|
|
20230712,114500,592086176,870,870,870,867,988
|
|
20230712,114400,591226622,867,870,870,867,3
|
|
20230712,114300,591224018,870,870,870,870,1613
|
|
20230712,114200,589820708,873,873,873,873,0
|
|
20230712,114100,589820708,873,873,873,873,0
|
|
20230712,114000,589820708,873,873,873,873,1
|
|
20230712,113900,589819835,871,871,871,871,127
|
|
20230712,113800,589709218,871,877,877,871,18
|
|
20230712,113700,589693525,878,874,878,874,601
|
|
20230712,113600,589167215,870,874,874,870,1589
|
|
20230712,113500,587784747,870,870,873,870,8689
|
|
20230712,113400,580200840,870,869,870,869,301
|
|
20230712,113300,579939170,870,870,870,870,1
|
|
20230712,113200,579938300,871,871,871,871,1
|
|
20230712,113100,579937429,862,865,865,862,3000
|
|
20230712,113000,577349206,873,873,873,873,611
|
|
20230712,112900,576815803,873,863,873,861,1202
|
|
20230712,112800,575780419,875,871,875,861,2601
|
|
20230712,112700,573536332,877,877,877,877,2
|
|
20230712,112600,573534578,878,875,878,871,119
|
|
20230712,112500,573430510,870,878,878,856,50050
|
|
20230712,112400,530318312,880,880,880,880,0
|
|
20230712,112300,530318312,880,880,880,880,9
|
|
20230712,112200,530310392,880,880,880,880,21
|
|
20230712,112100,530291912,880,882,882,880,773
|
|
20230712,112000,529611584,883,883,883,883,308
|
|
20230712,111900,529339620,888,887,888,887,105
|
|
20230712,111800,529246481,884,887,887,884,11
|
|
20230712,111700,529236754,884,884,884,884,0
|
|
20230712,111600,529236754,884,884,884,884,1
|
|
20230712,111500,529235870,889,889,889,889,500
|
|
20230712,111400,528791370,886,886,886,886,110
|
|
20230712,111300,528693910,886,884,886,884,130
|
|
20230712,111200,528578812,884,884,884,884,610
|
|
20230712,111100,528039572,884,885,885,883,1245
|
|
20230712,111000,526939628,885,887,890,885,2725
|
|
20230712,110900,524525416,890,889,890,888,403
|
|
20230712,110800,524167547,890,890,890,890,0
|
|
20230712,110700,524167547,890,890,890,890,3
|
|
20230712,110600,524164877,890,890,890,890,0
|
|
20230712,110500,524164877,890,891,891,890,2841
|
|
20230712,110400,521633547,891,891,891,890,9616
|
|
20230712,110300,513068691,891,887,891,887,3252
|
|
20230712,110200,510176532,887,886,887,886,475
|
|
20230712,110100,509755501,886,879,886,879,3171
|
|
20230712,110000,506967040,886,886,886,886,82
|
|
20230712,105900,506894388,886,885,886,885,515
|
|
20230712,105800,506438603,885,885,885,885,232
|
|
20230712,105700,506233283,885,884,885,884,2001
|
|
20230712,105600,504463321,884,884,884,884,2500
|
|
20230712,105500,502253321,884,884,884,884,5
|
|
20230712,105400,502248901,884,875,884,875,3130
|
|
20230712,105300,499498543,874,870,874,870,5100
|
|
20230712,105200,495049857,870,868,870,867,760
|
|
20230712,105100,494390287,867,867,869,867,631
|
|
20230712,105000,493843140,867,866,867,865,951
|
|
20230712,104900,493019610,867,867,867,867,649
|
|
20230712,104800,492456927,867,868,868,867,3816
|
|
20230712,104700,489148339,870,870,870,870,0
|
|
20230712,104600,489148339,870,870,870,870,823
|
|
20230712,104500,488432329,870,871,871,870,11
|
|
20230712,104400,488422758,871,869,871,869,1193
|
|
20230712,104300,487385047,869,867,869,867,1056
|
|
20230712,104200,486468239,868,863,868,863,5205
|
|
20230712,104100,481976319,869,869,869,869,1072
|
|
20230712,104000,481044751,869,860,869,860,2191
|
|
20230712,103900,479145030,867,861,868,857,11694
|
|
20230712,103800,469096815,861,860,862,859,2982
|
|
20230712,103700,466531725,860,860,860,857,4107
|
|
20230712,103600,463010183,860,859,862,855,11678
|
|
20230712,103500,452985748,856,862,863,856,16050
|
|
20230712,103400,439236453,864,862,867,856,12259
|
|
20230712,103300,428734655,860,866,866,860,4500
|
|
20230712,103200,424856239,866,878,878,865,1198
|
|
20230712,103100,423818417,870,879,879,870,6379
|
|
20230712,103000,418263181,874,880,881,874,22784
|
|
20230712,102900,398283028,879,880,880,879,3506
|
|
20230712,102800,395199248,880,880,880,880,6297
|
|
20230712,102700,389657888,880,882,883,879,14325
|
|
20230712,102600,377034706,882,885,886,882,5018
|
|
20230712,102500,372600040,894,883,894,883,1509
|
|
20230712,102400,371263435,883,887,888,883,2553
|
|
20230712,102300,369005842,887,887,888,886,8748
|
|
20230712,102200,361237672,895,889,895,889,563
|
|
20230712,102100,360736608,888,888,888,885,984
|
|
20230712,102000,359863799,888,884,888,883,2234
|
|
20230712,101900,357889679,884,887,887,884,5707
|
|
20230712,101800,352835985,887,890,890,887,29361
|
|
20230712,101700,326776858,891,891,892,890,4819
|
|
20230712,101600,322483323,891,892,892,891,1168
|
|
20230712,101500,321442092,890,897,897,890,6505
|
|
20230712,101400,315646295,892,892,892,892,875
|
|
20230712,101300,314865795,892,895,895,892,3757
|
|
20230712,101200,311511468,896,896,896,896,0
|
|
20230712,101100,311511468,896,896,896,896,0
|
|
20230712,101000,311511468,896,899,899,896,174
|
|
20230712,100900,311355503,900,900,900,898,162
|
|
20230712,100800,311209705,900,900,900,900,1
|
|
20230712,100700,311208805,899,897,899,897,2000
|
|
20230712,100600,309411229,897,897,897,897,1
|
|
20230712,100500,309410332,899,898,899,898,2
|
|
20230712,100400,309408535,899,899,899,899,0
|
|
20230712,100300,309408535,899,899,899,899,0
|
|
20230712,100200,309408535,899,899,899,899,333
|
|
20230712,100100,309109168,899,894,899,893,1573
|
|
20230712,100000,307704276,895,895,895,895,200
|
|
20230712,095900,307525276,895,901,901,895,560
|
|
20230712,095800,307023716,901,901,901,901,3
|
|
20230712,095700,307021013,900,900,900,900,200
|
|
20230712,095600,306841013,900,894,900,893,2950
|
|
20230712,095500,304204358,895,901,901,895,72
|
|
20230712,095400,304139792,901,895,901,895,1671
|
|
20230712,095300,302640921,895,894,895,893,774
|
|
20230712,095200,301949200,893,895,895,893,1347
|
|
20230712,095100,300745307,901,901,901,901,0
|
|
20230712,095000,300745307,901,901,901,901,1510
|
|
20230712,094900,299384797,902,898,904,898,3550
|
|
20230712,094800,296185933,899,903,903,889,6720
|
|
20230712,094700,290174099,903,903,903,903,55
|
|
20230712,094600,290124434,903,903,903,903,60
|
|
20230712,094500,290070254,903,898,904,896,1605
|
|
20230712,094400,288626251,896,896,900,890,25305
|
|
20230712,094300,266046762,896,898,898,896,6605
|
|
20230712,094200,260123872,903,903,903,903,8
|
|
20230712,094100,260116648,903,903,903,903,30
|
|
20230712,094000,260089558,903,898,903,898,1030
|
|
20230712,093900,259164468,898,897,898,897,7899
|
|
20230712,093800,252078959,897,896,897,896,582
|
|
20230712,093700,251557318,896,896,896,895,1827
|
|
20230712,093600,249920365,897,897,897,896,204
|
|
20230712,093500,249737577,895,893,897,893,2334
|
|
20230712,093400,247651298,893,899,899,893,57489
|
|
20230712,093300,196141224,900,900,900,900,2271
|
|
20230712,093200,194097324,900,900,900,900,120
|
|
20230712,093100,193989324,905,900,905,900,2201
|
|
20230712,093000,192008419,900,905,905,900,10102
|
|
20230712,092900,182913109,900,905,906,900,9400
|
|
20230712,092800,174440109,900,901,901,900,5300
|
|
20230712,092700,169665109,905,905,905,900,1002
|
|
20230712,092600,168758504,900,901,901,900,8600
|
|
20230712,092500,161017892,901,904,904,901,2301
|
|
20230712,092400,158943788,901,907,907,901,200
|
|
20230712,092300,158763582,901,906,907,901,12200
|
|
20230712,092200,147765393,902,898,902,898,2682
|
|
20230712,092100,145352437,898,901,901,898,38929
|
|
20230712,092000,110326033,901,903,903,901,12837
|
|
20230712,091900,98757168,902,903,903,902,3590
|
|
20230712,091800,95518388,907,904,907,903,6119
|
|
20230712,091700,89987585,903,903,905,903,5554
|
|
20230712,091600,84970293,903,902,903,901,8750
|
|
20230712,091500,77084144,902,903,903,900,27108
|
|
20230712,091400,52649982,904,906,907,903,6436
|
|
20230712,091300,46834966,906,905,906,903,10946
|
|
20230712,091200,36946858,905,911,911,905,9988
|
|
20230712,091100,27899818,908,909,911,907,8351
|
|
20230712,091000,20317560,911,911,911,909,9063
|
|
20230712,090900,12071558,911,912,915,911,1825
|
|
20230712,090800,10408483,911,913,913,911,31
|
|
20230712,090700,10380230,912,912,913,911,4305
|
|
20230712,090600,6455906,913,916,916,913,2718
|
|
20230712,090500,3973118,914,919,919,914,737
|
|
20230712,090400,3298162,919,919,919,919,272
|
|
20230712,090300,3048194,926,926,926,926,0
|
|
20230712,090200,3048194,926,926,926,926,0
|
|
20230712,090100,3048194,926,925,926,924,1314
|
|
20230712,090000,1834052,924,935,935,924,1978
|