597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185400,254470604,840,840,840,840,3517
|
|
20230712,185300,254470604,840,840,840,840,0
|
|
20230712,185200,254470604,840,840,840,840,0
|
|
20230712,185100,254470604,840,840,840,840,0
|
|
20230712,185000,254470604,840,840,840,840,0
|
|
20230712,184900,254470604,840,840,840,840,0
|
|
20230712,184800,254470604,840,840,840,840,0
|
|
20230712,184700,254470604,840,840,840,840,0
|
|
20230712,184600,254470604,840,840,840,840,0
|
|
20230712,184500,254470604,840,840,840,840,0
|
|
20230712,184400,254470604,840,840,840,840,0
|
|
20230712,184300,254470604,840,840,840,840,0
|
|
20230712,184200,254470604,840,840,840,840,0
|
|
20230712,184100,254470604,840,840,840,840,0
|
|
20230712,184000,254470604,840,840,840,840,0
|
|
20230712,183900,254470604,840,840,840,840,0
|
|
20230712,183800,254470604,840,840,840,840,0
|
|
20230712,183700,254470604,840,840,840,840,0
|
|
20230712,183600,254470604,840,840,840,840,0
|
|
20230712,183500,254470604,840,840,840,840,0
|
|
20230712,183400,254470604,840,840,840,840,0
|
|
20230712,183300,254470604,840,840,840,840,0
|
|
20230712,183200,254470604,840,840,840,840,0
|
|
20230712,183100,254470604,840,840,840,840,0
|
|
20230712,183000,254470604,840,840,840,840,0
|
|
20230712,182900,254470604,840,840,840,840,0
|
|
20230712,182800,254470604,840,840,840,840,0
|
|
20230712,182700,254470604,840,840,840,840,0
|
|
20230712,182600,254470604,840,840,840,840,0
|
|
20230712,182500,254470604,840,840,840,840,0
|
|
20230712,182400,254470604,840,840,840,840,3517
|
|
20230712,182300,254470604,840,840,840,840,0
|
|
20230712,182200,254470604,840,840,840,840,0
|
|
20230712,182100,254470604,840,840,840,840,0
|
|
20230712,182000,254470604,840,840,840,840,0
|
|
20230712,181900,254470604,840,840,840,840,0
|
|
20230712,181800,254470604,840,840,840,840,0
|
|
20230712,181700,254470604,840,840,840,840,0
|
|
20230712,181600,254470604,840,840,840,840,0
|
|
20230712,181500,254470604,840,840,840,840,0
|
|
20230712,181400,254470604,840,840,840,840,0
|
|
20230712,181300,254470604,840,840,840,840,0
|
|
20230712,181200,254470604,840,840,840,840,0
|
|
20230712,181100,254470604,840,840,840,840,0
|
|
20230712,181000,254470604,840,840,840,840,0
|
|
20230712,180900,254470604,840,840,840,840,0
|
|
20230712,180800,254470604,840,840,840,840,0
|
|
20230712,180700,254470604,840,840,840,840,0
|
|
20230712,180600,254470604,840,840,840,840,0
|
|
20230712,180500,254470604,840,840,840,840,0
|
|
20230712,180400,254470604,840,840,840,840,0
|
|
20230712,180300,254470604,840,840,840,840,0
|
|
20230712,180200,254470604,840,840,840,840,0
|
|
20230712,180100,254470604,840,840,840,840,0
|
|
20230712,180000,254470604,840,840,840,840,0
|
|
20230712,175900,254470604,840,840,840,840,0
|
|
20230712,175800,254470604,840,840,840,840,0
|
|
20230712,175700,254470604,840,840,840,840,0
|
|
20230712,175600,254470604,840,840,840,840,0
|
|
20230712,175500,254470604,840,840,840,840,0
|
|
20230712,175400,254470604,840,840,840,840,3517
|
|
20230712,175300,254470604,840,840,840,840,0
|
|
20230712,175200,254470604,840,840,840,840,0
|
|
20230712,175100,254470604,840,840,840,840,0
|
|
20230712,175000,254470604,840,840,840,840,0
|
|
20230712,174900,254470604,840,840,840,840,0
|
|
20230712,174800,254470604,840,840,840,840,0
|
|
20230712,174700,254470604,840,840,840,840,0
|
|
20230712,174600,254470604,840,840,840,840,0
|
|
20230712,174500,254470604,840,840,840,840,0
|
|
20230712,174400,254470604,840,840,840,840,0
|
|
20230712,174300,254470604,840,840,840,840,0
|
|
20230712,174200,254470604,840,840,840,840,0
|
|
20230712,174100,254470604,840,840,840,840,0
|
|
20230712,174000,254470604,840,840,840,840,0
|
|
20230712,173900,254470604,840,840,840,840,0
|
|
20230712,173800,254470604,840,840,840,840,0
|
|
20230712,173700,254470604,840,840,840,840,0
|
|
20230712,173600,254470604,840,840,840,840,0
|
|
20230712,173500,254470604,840,840,840,840,0
|
|
20230712,173400,254470604,840,840,840,840,0
|
|
20230712,173300,254470604,840,840,840,840,0
|
|
20230712,173200,254470604,840,840,840,840,0
|
|
20230712,173100,254470604,840,840,840,840,0
|
|
20230712,173000,254470604,840,840,840,840,0
|
|
20230712,172900,254470604,840,840,840,840,0
|
|
20230712,172800,254470604,840,840,840,840,0
|
|
20230712,172700,254470604,840,840,840,840,0
|
|
20230712,172600,254470604,840,840,840,840,0
|
|
20230712,172500,254470604,840,840,840,840,0
|
|
20230712,172400,254470604,840,840,840,840,3517
|
|
20230712,172300,254470604,840,840,840,840,0
|
|
20230712,172200,254470604,840,840,840,840,0
|
|
20230712,172100,254470604,840,840,840,840,0
|
|
20230712,172000,254470604,840,840,840,840,0
|
|
20230712,171900,254470604,840,840,840,840,0
|
|
20230712,171800,254470604,840,840,840,840,0
|
|
20230712,171700,254470604,840,840,840,840,0
|
|
20230712,171600,254470604,840,840,840,840,0
|
|
20230712,171500,254470604,840,840,840,840,0
|
|
20230712,171400,254470604,840,840,840,840,0
|
|
20230712,171300,254470604,840,840,840,840,0
|
|
20230712,171200,254470604,840,840,840,840,0
|
|
20230712,171100,254470604,840,840,840,840,0
|
|
20230712,171000,254470604,840,840,840,840,0
|
|
20230712,170900,254470604,840,840,840,840,0
|
|
20230712,170800,254470604,840,840,840,840,0
|
|
20230712,170700,254470604,840,840,840,840,0
|
|
20230712,170600,254470604,840,840,840,840,0
|
|
20230712,170500,254470604,840,840,840,840,0
|
|
20230712,170400,254470604,840,840,840,840,0
|
|
20230712,170300,254470604,840,840,840,840,0
|
|
20230712,170200,254470604,840,840,840,840,0
|
|
20230712,170100,254470604,840,840,840,840,0
|
|
20230712,170000,254470604,840,840,840,840,0
|
|
20230712,165900,254470604,840,840,840,840,0
|
|
20230712,165800,254470604,840,840,840,840,0
|
|
20230712,165700,254470604,840,840,840,840,0
|
|
20230712,165600,254470604,840,840,840,840,0
|
|
20230712,165500,254470604,840,840,840,840,0
|
|
20230712,165400,254470604,840,840,840,840,3517
|
|
20230712,165300,254470604,840,840,840,840,0
|
|
20230712,165200,254470604,840,840,840,840,0
|
|
20230712,165100,254470604,840,840,840,840,0
|
|
20230712,165000,254470604,840,840,840,840,0
|
|
20230712,164900,254470604,840,840,840,840,0
|
|
20230712,164800,254470604,840,840,840,840,0
|
|
20230712,164700,254470604,840,840,840,840,0
|
|
20230712,164600,254470604,840,840,840,840,0
|
|
20230712,164500,254470604,840,840,840,840,0
|
|
20230712,164400,254470604,840,840,840,840,0
|
|
20230712,164300,254470604,840,840,840,840,0
|
|
20230712,164200,254470604,840,840,840,840,0
|
|
20230712,164100,254470604,840,840,840,840,0
|
|
20230712,164000,254470604,840,840,840,840,0
|
|
20230712,163900,254470604,840,840,840,840,0
|
|
20230712,163800,254470604,840,840,840,840,0
|
|
20230712,163700,254470604,840,840,840,840,0
|
|
20230712,163600,254470604,840,840,840,840,0
|
|
20230712,163500,254470604,840,840,840,840,0
|
|
20230712,163400,254470604,840,840,840,840,0
|
|
20230712,163300,254470604,840,840,840,840,0
|
|
20230712,163200,254470604,840,840,840,840,0
|
|
20230712,163100,254470604,840,840,840,840,0
|
|
20230712,163000,254470604,840,840,840,840,0
|
|
20230712,162900,254470604,840,840,840,840,0
|
|
20230712,162800,254470604,840,840,840,840,0
|
|
20230712,162700,254470604,840,840,840,840,0
|
|
20230712,162600,254470604,840,840,840,840,0
|
|
20230712,162500,254470604,840,840,840,840,0
|
|
20230712,162400,254470604,840,840,840,840,3517
|
|
20230712,162300,254470604,840,840,840,840,0
|
|
20230712,162200,254470604,840,840,840,840,0
|
|
20230712,162100,254470604,840,840,840,840,0
|
|
20230712,162000,254470604,840,840,840,840,0
|
|
20230712,161900,254470604,840,840,840,840,0
|
|
20230712,161800,254470604,840,840,840,840,0
|
|
20230712,161700,254470604,840,840,840,840,0
|
|
20230712,161600,254470604,840,840,840,840,0
|
|
20230712,161500,254470604,840,840,840,840,0
|
|
20230712,161400,254470604,840,840,840,840,0
|
|
20230712,161300,254470604,840,840,840,840,0
|
|
20230712,161200,254470604,840,840,840,840,0
|
|
20230712,161100,254470604,840,840,840,840,0
|
|
20230712,161000,254470604,840,840,840,840,0
|
|
20230712,160900,254470604,840,840,840,840,0
|
|
20230712,160800,254470604,840,840,840,840,0
|
|
20230712,160700,254470604,840,840,840,840,0
|
|
20230712,160600,254470604,840,840,840,840,0
|
|
20230712,160500,254470604,840,840,840,840,0
|
|
20230712,160400,254470604,840,840,840,840,0
|
|
20230712,160300,254470604,840,840,840,840,0
|
|
20230712,160200,254470604,840,840,840,840,0
|
|
20230712,160100,254470604,840,840,840,840,0
|
|
20230712,160000,254470604,840,840,840,840,0
|
|
20230712,155900,254470604,840,840,840,840,0
|
|
20230712,155800,254470604,840,840,840,840,0
|
|
20230712,155700,254470604,840,840,840,840,0
|
|
20230712,155600,254470604,840,840,840,840,0
|
|
20230712,155500,254470604,840,840,840,840,0
|
|
20230712,155400,254470604,840,840,840,840,3517
|
|
20230712,155300,254470604,840,840,840,840,0
|
|
20230712,155200,254470604,840,840,840,840,0
|
|
20230712,155100,254470604,840,840,840,840,0
|
|
20230712,155000,254470604,840,840,840,840,0
|
|
20230712,154900,254470604,840,840,840,840,0
|
|
20230712,154800,254470604,840,840,840,840,0
|
|
20230712,154700,254470604,840,840,840,840,0
|
|
20230712,154600,254470604,840,840,840,840,0
|
|
20230712,154500,254470604,840,840,840,840,0
|
|
20230712,154400,254470604,840,840,840,840,0
|
|
20230712,154300,254470604,840,840,840,840,0
|
|
20230712,154200,254470604,840,840,840,840,0
|
|
20230712,154100,254470604,840,840,840,840,0
|
|
20230712,154000,254470604,840,840,840,840,0
|
|
20230712,153900,254470604,840,840,840,840,0
|
|
20230712,153800,254470604,840,840,840,840,0
|
|
20230712,153700,254470604,840,840,840,840,0
|
|
20230712,153600,254470604,840,840,840,840,0
|
|
20230712,153500,254470604,840,840,840,840,0
|
|
20230712,153400,254470604,840,840,840,840,0
|
|
20230712,153300,254470604,840,840,840,840,0
|
|
20230712,153200,254470604,840,840,840,840,0
|
|
20230712,153100,254470604,840,840,840,840,0
|
|
20230712,153000,254470604,840,840,840,840,3517
|
|
20230712,152900,251516324,839,839,839,839,0
|
|
20230712,152800,251516324,839,839,839,839,0
|
|
20230712,152700,251516324,839,839,839,839,0
|
|
20230712,152600,251516324,839,839,839,839,0
|
|
20230712,152500,251516324,839,839,839,839,0
|
|
20230712,152400,251516324,839,839,839,839,0
|
|
20230712,152300,251516324,839,839,839,839,0
|
|
20230712,152200,251516324,839,839,839,839,0
|
|
20230712,152100,251516324,839,839,839,839,0
|
|
20230712,152000,251516324,839,839,839,839,0
|
|
20230712,151900,251516324,839,839,839,839,0
|
|
20230712,151800,251516324,839,839,839,839,0
|
|
20230712,151700,251516324,839,839,839,839,0
|
|
20230712,151600,251516324,839,839,839,839,0
|
|
20230712,151500,251516324,839,839,839,839,0
|
|
20230712,151400,251516324,839,839,839,839,0
|
|
20230712,151300,251516324,839,839,839,839,0
|
|
20230712,151200,251516324,839,839,839,839,0
|
|
20230712,151100,251516324,839,839,839,839,5
|
|
20230712,151000,251512129,839,840,840,839,145
|
|
20230712,150900,251390331,844,844,844,844,0
|
|
20230712,150800,251390331,844,844,844,844,0
|
|
20230712,150700,251390331,844,844,844,844,0
|
|
20230712,150600,251390331,844,844,844,844,0
|
|
20230712,150500,251390331,844,844,844,844,0
|
|
20230712,150400,251390331,844,844,844,844,0
|
|
20230712,150300,251390331,844,844,844,844,0
|
|
20230712,150200,251390331,844,844,844,844,0
|
|
20230712,150100,251390331,844,844,844,844,3
|
|
20230712,150000,251387799,844,844,844,844,0
|
|
20230712,145900,251387799,844,844,844,844,0
|
|
20230712,145800,251387799,844,843,844,843,20
|
|
20230712,145700,251370925,844,844,844,844,0
|
|
20230712,145600,251370925,844,844,844,844,3
|
|
20230712,145500,251368393,844,844,844,844,653
|
|
20230712,145400,250817261,845,845,845,845,4000
|
|
20230712,145300,247437261,844,844,844,844,3508
|
|
20230712,145200,244476509,843,843,843,843,53
|
|
20230712,145100,244431830,843,843,844,843,1786
|
|
20230712,145000,242925232,842,842,842,842,944
|
|
20230712,144900,242130384,842,842,842,842,5
|
|
20230712,144800,242126174,842,842,842,842,120
|
|
20230712,144700,242025134,842,842,842,842,31
|
|
20230712,144600,241999032,844,844,844,844,0
|
|
20230712,144500,241999032,844,844,844,844,0
|
|
20230712,144400,241999032,844,844,844,844,0
|
|
20230712,144300,241999032,844,843,845,843,2023
|
|
20230712,144200,240290585,841,841,841,841,0
|
|
20230712,144100,240290585,841,841,841,841,50
|
|
20230712,144000,240248535,841,841,841,841,1950
|
|
20230712,143900,238608585,844,844,844,844,1001
|
|
20230712,143800,237763741,845,845,845,845,0
|
|
20230712,143700,237763741,845,845,845,845,0
|
|
20230712,143600,237763741,845,845,845,845,0
|
|
20230712,143500,237763741,845,845,845,845,0
|
|
20230712,143400,237763741,845,848,848,845,2281
|
|
20230712,143300,235832453,847,847,847,847,0
|
|
20230712,143200,235832453,847,848,848,847,2131
|
|
20230712,143100,234026365,849,848,849,848,913
|
|
20230712,143000,233252097,849,849,849,849,0
|
|
20230712,142900,233252097,849,843,849,843,1383
|
|
20230712,142800,232079284,839,839,839,839,827
|
|
20230712,142700,231385431,839,839,839,839,129
|
|
20230712,142600,231277200,833,833,833,833,0
|
|
20230712,142500,231277200,833,833,833,833,0
|
|
20230712,142400,231277200,833,833,833,833,0
|
|
20230712,142300,231277200,833,833,833,833,0
|
|
20230712,142200,231277200,833,833,833,833,0
|
|
20230712,142100,231277200,833,833,833,833,0
|
|
20230712,142000,231277200,833,833,833,833,0
|
|
20230712,141900,231277200,833,834,834,833,401
|
|
20230712,141800,230942771,838,838,838,838,0
|
|
20230712,141700,230942771,838,838,838,838,200
|
|
20230712,141600,230775171,839,839,839,839,148
|
|
20230712,141500,230650999,838,838,838,838,1
|
|
20230712,141400,230650161,834,834,834,834,0
|
|
20230712,141300,230650161,834,834,834,834,0
|
|
20230712,141200,230650161,834,834,834,834,0
|
|
20230712,141100,230650161,834,834,834,834,4
|
|
20230712,141000,230646825,834,834,834,834,294
|
|
20230712,140900,230401629,833,834,834,833,1041
|
|
20230712,140800,229533936,843,843,843,843,0
|
|
20230712,140700,229533936,843,843,843,843,0
|
|
20230712,140600,229533936,843,843,843,843,41
|
|
20230712,140500,229499373,850,835,850,835,1798
|
|
20230712,140400,227975497,839,839,839,839,0
|
|
20230712,140300,227975497,839,839,839,839,1
|
|
20230712,140200,227974658,841,839,841,839,100
|
|
20230712,140100,227890719,839,841,841,839,21
|
|
20230712,140000,227873098,841,841,841,841,8
|
|
20230712,135900,227866370,841,842,842,841,10
|
|
20230712,135800,227857959,841,846,846,841,4643
|
|
20230712,135700,223941864,844,841,844,841,601
|
|
20230712,135600,223436420,861,857,861,847,3771
|
|
20230712,135500,220216831,859,859,859,859,88
|
|
20230712,135400,220141239,861,861,862,859,1058
|
|
20230712,135300,219230297,861,864,864,861,117
|
|
20230712,135200,219129380,864,860,864,860,6008
|
|
20230712,135100,213944465,858,861,861,858,9753
|
|
20230712,135000,205558175,861,864,864,861,2346
|
|
20230712,134900,203537959,864,865,868,864,2330
|
|
20230712,134800,201517785,868,868,871,867,4072
|
|
20230712,134700,197980732,872,873,873,865,2355
|
|
20230712,134600,195929590,874,874,875,868,6650
|
|
20230712,134500,190118200,875,874,876,863,12034
|
|
20230712,134400,179609820,875,858,877,858,41706
|
|
20230712,134300,143704287,859,847,859,847,9038
|
|
20230712,134200,136002465,847,846,848,846,1296
|
|
20230712,134100,134904440,844,846,846,842,1021
|
|
20230712,134000,134042714,847,847,847,847,1050
|
|
20230712,133900,133153364,847,821,847,821,34333
|
|
20230712,133800,104587529,820,819,820,819,4124
|
|
20230712,133700,101205991,819,818,819,818,1089
|
|
20230712,133600,100315089,818,818,818,818,2000
|
|
20230712,133500,98679089,818,818,818,818,0
|
|
20230712,133400,98679089,818,818,818,818,0
|
|
20230712,133300,98679089,818,818,818,818,0
|
|
20230712,133200,98679089,818,818,818,818,0
|
|
20230712,133100,98679089,818,818,818,818,0
|
|
20230712,133000,98679089,818,818,818,818,0
|
|
20230712,132900,98679089,818,818,818,818,0
|
|
20230712,132800,98679089,818,818,818,818,0
|
|
20230712,132700,98679089,818,816,818,815,306
|
|
20230712,132600,98429495,817,817,817,817,505
|
|
20230712,132500,98016910,820,820,820,820,0
|
|
20230712,132400,98016910,820,820,820,820,0
|
|
20230712,132300,98016910,820,820,820,820,0
|
|
20230712,132200,98016910,820,820,820,820,0
|
|
20230712,132100,98016910,820,820,820,820,1
|
|
20230712,132000,98016090,819,819,819,819,0
|
|
20230712,131900,98016090,819,819,819,819,453
|
|
20230712,131800,97645083,819,819,819,819,547
|
|
20230712,131700,97197090,820,820,820,820,0
|
|
20230712,131600,97197090,820,820,820,820,0
|
|
20230712,131500,97197090,820,820,820,820,0
|
|
20230712,131400,97197090,820,820,820,820,1
|
|
20230712,131300,97196270,819,819,819,819,0
|
|
20230712,131200,97196270,819,819,819,819,0
|
|
20230712,131100,97196270,819,819,819,819,0
|
|
20230712,131000,97196270,819,811,820,811,11662
|
|
20230712,130900,87673701,812,811,812,810,67
|
|
20230712,130800,87619302,812,811,812,811,37
|
|
20230712,130700,87589283,811,811,811,811,0
|
|
20230712,130600,87589283,811,811,811,811,0
|
|
20230712,130500,87589283,811,811,811,811,0
|
|
20230712,130400,87589283,811,811,811,811,28
|
|
20230712,130300,87566575,811,811,811,811,0
|
|
20230712,130200,87566575,811,811,811,811,0
|
|
20230712,130100,87566575,811,811,811,811,28
|
|
20230712,130000,87543867,811,811,811,811,0
|
|
20230712,125900,87543867,811,811,811,811,0
|
|
20230712,125800,87543867,811,811,811,811,46
|
|
20230712,125700,87506561,812,812,812,812,0
|
|
20230712,125600,87506561,812,812,812,812,0
|
|
20230712,125500,87506561,812,811,812,811,30
|
|
20230712,125400,87482230,812,812,812,812,0
|
|
20230712,125300,87482230,812,812,812,812,0
|
|
20230712,125200,87482230,812,811,812,811,153
|
|
20230712,125100,87358023,811,811,811,811,30
|
|
20230712,125000,87333693,812,812,812,811,45
|
|
20230712,124900,87297183,812,812,812,812,35
|
|
20230712,124800,87268763,812,812,812,812,871
|
|
20230712,124700,86561511,812,811,812,811,5854
|
|
20230712,124600,81813863,811,811,811,811,200
|
|
20230712,124500,81651663,810,810,810,810,3503
|
|
20230712,124400,78814233,810,809,810,809,1000
|
|
20230712,124300,78004234,808,808,808,808,4636
|
|
20230712,124200,74258346,807,807,807,807,0
|
|
20230712,124100,74258346,807,807,807,807,0
|
|
20230712,124000,74258346,807,807,807,807,52
|
|
20230712,123900,74216382,807,807,807,807,4
|
|
20230712,123800,74213154,807,807,807,807,0
|
|
20230712,123700,74213154,807,806,807,806,1300
|
|
20230712,123600,73164056,806,806,806,806,0
|
|
20230712,123500,73164056,806,806,806,806,0
|
|
20230712,123400,73164056,806,806,806,806,0
|
|
20230712,123300,73164056,806,806,806,806,0
|
|
20230712,123200,73164056,806,806,806,806,0
|
|
20230712,123100,73164056,806,806,806,806,0
|
|
20230712,123000,73164056,806,806,806,806,0
|
|
20230712,122900,73164056,806,806,806,806,0
|
|
20230712,122800,73164056,806,806,806,806,10
|
|
20230712,122700,73155996,806,806,806,806,0
|
|
20230712,122600,73155996,806,806,806,806,0
|
|
20230712,122500,73155996,806,806,806,806,917
|
|
20230712,122400,72416894,806,806,806,806,0
|
|
20230712,122300,72416894,806,806,806,806,0
|
|
20230712,122200,72416894,806,806,806,806,0
|
|
20230712,122100,72416894,806,806,806,806,6
|
|
20230712,122000,72412058,805,805,805,805,56
|
|
20230712,121900,72366978,805,805,805,805,28
|
|
20230712,121800,72344438,806,806,806,806,0
|
|
20230712,121700,72344438,806,806,806,806,971
|
|
20230712,121600,71561812,805,805,805,805,29
|
|
20230712,121500,71538467,805,805,805,805,0
|
|
20230712,121400,71538467,805,805,805,805,0
|
|
20230712,121300,71538467,805,805,805,805,0
|
|
20230712,121200,71538467,805,805,805,805,934
|
|
20230712,121100,70786597,805,805,805,805,1066
|
|
20230712,121000,69928467,806,806,806,806,1500
|
|
20230712,120900,68719467,806,806,806,806,46
|
|
20230712,120800,68682391,807,807,807,807,0
|
|
20230712,120700,68682391,807,807,807,807,0
|
|
20230712,120600,68682391,807,807,807,807,0
|
|
20230712,120500,68682391,807,807,807,807,0
|
|
20230712,120400,68682391,807,807,807,807,0
|
|
20230712,120300,68682391,807,807,807,807,0
|
|
20230712,120200,68682391,807,807,807,807,0
|
|
20230712,120100,68682391,807,807,807,807,0
|
|
20230712,120000,68682391,807,807,807,807,20
|
|
20230712,115900,68666251,800,805,805,800,11642
|
|
20230712,115800,59346049,808,808,808,808,0
|
|
20230712,115700,59346049,808,808,808,808,0
|
|
20230712,115600,59346049,808,808,808,808,0
|
|
20230712,115500,59346049,808,808,808,808,0
|
|
20230712,115400,59346049,808,808,808,808,0
|
|
20230712,115300,59346049,808,808,808,808,0
|
|
20230712,115200,59346049,808,808,808,808,0
|
|
20230712,115100,59346049,808,808,808,808,0
|
|
20230712,115000,59346049,808,808,808,808,0
|
|
20230712,114900,59346049,808,808,808,808,0
|
|
20230712,114800,59346049,808,808,808,808,0
|
|
20230712,114700,59346049,808,808,808,808,313
|
|
20230712,114600,59093145,808,805,808,805,101
|
|
20230712,114500,59011548,805,805,805,805,0
|
|
20230712,114400,59011548,805,805,805,805,46
|
|
20230712,114300,58974518,805,804,805,804,297
|
|
20230712,114200,58735498,804,804,804,804,982
|
|
20230712,114100,57945970,804,804,804,804,0
|
|
20230712,114000,57945970,804,804,804,804,0
|
|
20230712,113900,57945970,804,804,804,804,0
|
|
20230712,113800,57945970,804,804,804,804,0
|
|
20230712,113700,57945970,804,804,804,804,0
|
|
20230712,113600,57945970,804,804,804,804,0
|
|
20230712,113500,57945970,804,804,804,804,0
|
|
20230712,113400,57945970,804,804,804,804,0
|
|
20230712,113300,57945970,804,804,804,804,0
|
|
20230712,113200,57945970,804,804,804,804,0
|
|
20230712,113100,57945970,804,804,804,804,0
|
|
20230712,113000,57945970,804,804,804,804,0
|
|
20230712,112900,57945970,804,804,804,804,3
|
|
20230712,112800,57943558,804,804,804,804,3
|
|
20230712,112700,57941146,804,804,804,803,102
|
|
20230712,112600,57859141,804,804,804,804,0
|
|
20230712,112500,57859141,804,804,804,804,0
|
|
20230712,112400,57859141,804,804,804,804,1
|
|
20230712,112300,57858337,804,804,804,804,1
|
|
20230712,112200,57857533,804,805,805,804,31
|
|
20230712,112100,57832579,805,805,805,805,10
|
|
20230712,112000,57824529,804,804,804,804,0
|
|
20230712,111900,57824529,804,804,804,804,0
|
|
20230712,111800,57824529,804,804,804,804,1
|
|
20230712,111700,57823725,803,803,803,803,0
|
|
20230712,111600,57823725,803,803,803,803,0
|
|
20230712,111500,57823725,803,803,803,803,0
|
|
20230712,111400,57823725,803,803,803,803,0
|
|
20230712,111300,57823725,803,803,803,803,13
|
|
20230712,111200,57813286,803,803,803,803,64
|
|
20230712,111100,57761894,803,803,803,803,63
|
|
20230712,111000,57711305,803,803,803,803,1693
|
|
20230712,110900,56351826,806,806,806,806,29
|
|
20230712,110800,56328452,806,806,806,806,150
|
|
20230712,110700,56207552,806,806,806,806,34
|
|
20230712,110600,56180148,806,806,806,806,0
|
|
20230712,110500,56180148,806,806,806,806,0
|
|
20230712,110400,56180148,806,806,806,806,3
|
|
20230712,110300,56177730,806,806,806,806,38
|
|
20230712,110200,56147102,806,806,806,806,43
|
|
20230712,110100,56112444,807,807,807,807,19
|
|
20230712,110000,56097111,807,807,807,807,341
|
|
20230712,105900,55821924,807,807,807,807,0
|
|
20230712,105800,55821924,807,807,807,807,0
|
|
20230712,105700,55821924,807,807,807,807,2
|
|
20230712,105600,55820310,807,807,807,807,0
|
|
20230712,105500,55820310,807,807,807,807,56
|
|
20230712,105400,55775118,807,807,807,807,0
|
|
20230712,105300,55775118,807,807,807,807,0
|
|
20230712,105200,55775118,807,807,807,807,0
|
|
20230712,105100,55775118,807,807,807,807,0
|
|
20230712,105000,55775118,807,807,807,807,0
|
|
20230712,104900,55775118,807,807,807,807,0
|
|
20230712,104800,55775118,807,807,807,807,7
|
|
20230712,104700,55769469,807,807,807,807,0
|
|
20230712,104600,55769469,807,807,807,807,50
|
|
20230712,104500,55729119,808,808,808,808,0
|
|
20230712,104400,55729119,808,808,808,808,0
|
|
20230712,104300,55729119,808,808,808,808,964
|
|
20230712,104200,54950207,803,803,803,803,260
|
|
20230712,104100,54741427,803,803,803,803,340
|
|
20230712,104000,54468407,803,803,803,803,2514
|
|
20230712,103900,52449665,802,802,802,802,0
|
|
20230712,103800,52449665,802,802,802,802,0
|
|
20230712,103700,52449665,802,802,802,802,42
|
|
20230712,103600,52415981,802,802,802,802,0
|
|
20230712,103500,52415981,802,802,802,802,0
|
|
20230712,103400,52415981,802,803,803,802,250
|
|
20230712,103300,52215480,803,803,803,803,0
|
|
20230712,103200,52215480,803,803,803,803,75
|
|
20230712,103100,52155255,803,803,803,803,70
|
|
20230712,103000,52099045,803,803,803,803,463
|
|
20230712,102900,51727256,803,803,803,802,302
|
|
20230712,102800,51484795,803,803,803,803,406
|
|
20230712,102700,51158777,803,803,803,803,0
|
|
20230712,102600,51158777,803,803,803,803,0
|
|
20230712,102500,51158777,803,803,803,803,0
|
|
20230712,102400,51158777,803,803,803,803,0
|
|
20230712,102300,51158777,803,803,803,803,1
|
|
20230712,102200,51157974,806,806,806,806,0
|
|
20230712,102100,51157974,806,806,806,804,925
|
|
20230712,102000,50414270,805,805,805,805,21
|
|
20230712,101900,50397365,805,805,805,805,849
|
|
20230712,101800,49713920,805,805,805,805,0
|
|
20230712,101700,49713920,805,805,805,805,200
|
|
20230712,101600,49552920,806,806,806,806,12
|
|
20230712,101500,49543248,807,807,807,807,0
|
|
20230712,101400,49543248,807,807,807,807,0
|
|
20230712,101300,49543248,807,804,807,804,343
|
|
20230712,101200,49267364,807,807,807,807,0
|
|
20230712,101100,49267364,807,806,807,806,815
|
|
20230712,101000,48609668,806,806,806,806,247
|
|
20230712,100900,48410586,806,806,806,806,0
|
|
20230712,100800,48410586,806,806,806,806,408
|
|
20230712,100700,48081738,804,804,804,804,0
|
|
20230712,100600,48081738,804,804,804,804,0
|
|
20230712,100500,48081738,804,804,804,804,0
|
|
20230712,100400,48081738,804,804,804,804,1100
|
|
20230712,100300,47197338,804,804,804,804,0
|
|
20230712,100200,47197338,804,804,804,804,0
|
|
20230712,100100,47197338,804,804,804,804,0
|
|
20230712,100000,47197338,804,804,804,804,0
|
|
20230712,095900,47197338,804,804,804,804,200
|
|
20230712,095800,47036538,804,804,804,804,0
|
|
20230712,095700,47036538,804,804,804,804,0
|
|
20230712,095600,47036538,804,804,804,804,0
|
|
20230712,095500,47036538,804,804,804,804,1
|
|
20230712,095400,47035734,804,804,804,804,62
|
|
20230712,095300,46985886,803,803,803,803,0
|
|
20230712,095200,46985886,803,803,803,803,5
|
|
20230712,095100,46981871,803,803,803,803,62
|
|
20230712,095000,46932085,800,800,800,800,1
|
|
20230712,094900,46931285,800,801,801,800,7500
|
|
20230712,094800,40931284,801,801,801,801,2000
|
|
20230712,094700,39329284,801,800,801,800,9628
|
|
20230712,094600,31617257,800,800,800,800,0
|
|
20230712,094500,31617257,800,800,800,800,668
|
|
20230712,094400,31082857,800,800,800,800,2
|
|
20230712,094300,31081257,800,802,802,800,14109
|
|
20230712,094200,19788259,803,804,804,803,1765
|
|
20230712,094100,18369490,805,805,805,805,0
|
|
20230712,094000,18369490,805,805,805,805,20
|
|
20230712,093900,18353390,805,805,805,805,500
|
|
20230712,093800,17950890,805,805,805,805,7
|
|
20230712,093700,17945255,805,805,805,805,116
|
|
20230712,093600,17851875,805,805,805,805,544
|
|
20230712,093500,17413955,805,806,806,805,8552
|
|
20230712,093400,10529585,808,808,808,808,1
|
|
20230712,093300,10528777,811,810,811,810,151
|
|
20230712,093200,10406318,806,806,806,806,0
|
|
20230712,093100,10406318,806,806,806,806,600
|
|
20230712,093000,9922718,812,812,812,812,0
|
|
20230712,092900,9922718,812,812,812,812,7
|
|
20230712,092800,9917034,812,806,812,806,2
|
|
20230712,092700,9915416,805,810,810,805,611
|
|
20230712,092600,9422225,810,810,810,810,0
|
|
20230712,092500,9422225,810,811,811,810,974
|
|
20230712,092400,8633202,811,811,811,811,0
|
|
20230712,092300,8633202,811,811,811,811,28
|
|
20230712,092200,8610494,812,812,812,812,0
|
|
20230712,092100,8610494,812,812,812,812,0
|
|
20230712,092000,8610494,812,812,812,812,0
|
|
20230712,091900,8610494,812,812,812,812,0
|
|
20230712,091800,8610494,812,812,812,812,0
|
|
20230712,091700,8610494,812,812,812,812,19
|
|
20230712,091600,8595066,812,812,812,812,450
|
|
20230712,091500,8229666,811,810,811,810,229
|
|
20230712,091400,8044056,808,808,808,808,0
|
|
20230712,091300,8044056,808,808,808,808,0
|
|
20230712,091200,8044056,808,808,808,808,0
|
|
20230712,091100,8044056,808,810,810,808,328
|
|
20230712,091000,7779030,811,811,811,811,1
|
|
20230712,090900,7778219,811,811,811,811,3001
|
|
20230712,090800,5344408,811,812,812,811,21
|
|
20230712,090700,5327357,812,812,812,812,10
|
|
20230712,090600,5319237,812,814,814,812,3
|
|
20230712,090500,5316798,814,814,814,814,2
|
|
20230712,090400,5315170,816,816,816,816,0
|
|
20230712,090300,5315170,816,819,819,806,69
|
|
20230712,090200,5259522,804,822,822,804,5002
|
|
20230712,090100,1221667,822,824,824,822,9
|
|
20230712,090000,1214259,821,821,821,821,1479
|