600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185700,61352476,851,851,851,851,1438
|
|
20230712,185600,61352476,851,851,851,851,0
|
|
20230712,185500,61352476,851,851,851,851,0
|
|
20230712,185400,61352476,851,851,851,851,0
|
|
20230712,185300,61352476,851,851,851,851,0
|
|
20230712,185200,61352476,851,851,851,851,0
|
|
20230712,185100,61352476,851,851,851,851,0
|
|
20230712,185000,61352476,851,851,851,851,0
|
|
20230712,184900,61352476,851,851,851,851,0
|
|
20230712,184800,61352476,851,851,851,851,0
|
|
20230712,184700,61352476,851,851,851,851,0
|
|
20230712,184600,61352476,851,851,851,851,0
|
|
20230712,184500,61352476,851,851,851,851,0
|
|
20230712,184400,61352476,851,851,851,851,0
|
|
20230712,184300,61352476,851,851,851,851,0
|
|
20230712,184200,61352476,851,851,851,851,0
|
|
20230712,184100,61352476,851,851,851,851,0
|
|
20230712,184000,61352476,851,851,851,851,0
|
|
20230712,183900,61352476,851,851,851,851,0
|
|
20230712,183800,61352476,851,851,851,851,0
|
|
20230712,183700,61352476,851,851,851,851,0
|
|
20230712,183600,61352476,851,851,851,851,0
|
|
20230712,183500,61352476,851,851,851,851,0
|
|
20230712,183400,61352476,851,851,851,851,0
|
|
20230712,183300,61352476,851,851,851,851,0
|
|
20230712,183200,61352476,851,851,851,851,0
|
|
20230712,183100,61352476,851,851,851,851,0
|
|
20230712,183000,61352476,851,851,851,851,0
|
|
20230712,182900,61352476,851,851,851,851,0
|
|
20230712,182800,61352476,851,851,851,851,0
|
|
20230712,182700,61352476,851,851,851,851,1438
|
|
20230712,182600,61352476,851,851,851,851,0
|
|
20230712,182500,61352476,851,851,851,851,0
|
|
20230712,182400,61352476,851,851,851,851,0
|
|
20230712,182300,61352476,851,851,851,851,0
|
|
20230712,182200,61352476,851,851,851,851,0
|
|
20230712,182100,61352476,851,851,851,851,0
|
|
20230712,182000,61352476,851,851,851,851,0
|
|
20230712,181900,61352476,851,851,851,851,0
|
|
20230712,181800,61352476,851,851,851,851,0
|
|
20230712,181700,61352476,851,851,851,851,0
|
|
20230712,181600,61352476,851,851,851,851,0
|
|
20230712,181500,61352476,851,851,851,851,0
|
|
20230712,181400,61352476,851,851,851,851,0
|
|
20230712,181300,61352476,851,851,851,851,0
|
|
20230712,181200,61352476,851,851,851,851,0
|
|
20230712,181100,61352476,851,851,851,851,0
|
|
20230712,181000,61352476,851,851,851,851,0
|
|
20230712,180900,61352476,851,851,851,851,0
|
|
20230712,180800,61352476,851,851,851,851,0
|
|
20230712,180700,61352476,851,851,851,851,0
|
|
20230712,180600,61352476,851,851,851,851,0
|
|
20230712,180500,61352476,851,851,851,851,0
|
|
20230712,180400,61352476,851,851,851,851,0
|
|
20230712,180300,61352476,851,851,851,851,0
|
|
20230712,180200,61352476,851,851,851,851,0
|
|
20230712,180100,61352476,851,851,851,851,0
|
|
20230712,180000,61352476,851,851,851,851,0
|
|
20230712,175900,61352476,851,851,851,851,0
|
|
20230712,175800,61352476,851,851,851,851,0
|
|
20230712,175700,61352476,851,851,851,851,1438
|
|
20230712,175600,61352476,851,851,851,851,0
|
|
20230712,175500,61352476,851,851,851,851,0
|
|
20230712,175400,61352476,851,851,851,851,0
|
|
20230712,175300,61352476,851,851,851,851,0
|
|
20230712,175200,61352476,851,851,851,851,0
|
|
20230712,175100,61352476,851,851,851,851,0
|
|
20230712,175000,61352476,851,851,851,851,0
|
|
20230712,174900,61352476,851,851,851,851,0
|
|
20230712,174800,61352476,851,851,851,851,0
|
|
20230712,174700,61352476,851,851,851,851,0
|
|
20230712,174600,61352476,851,851,851,851,0
|
|
20230712,174500,61352476,851,851,851,851,0
|
|
20230712,174400,61352476,851,851,851,851,0
|
|
20230712,174300,61352476,851,851,851,851,0
|
|
20230712,174200,61352476,851,851,851,851,0
|
|
20230712,174100,61352476,851,851,851,851,0
|
|
20230712,174000,61352476,851,851,851,851,0
|
|
20230712,173900,61352476,851,851,851,851,0
|
|
20230712,173800,61352476,851,851,851,851,0
|
|
20230712,173700,61352476,851,851,851,851,0
|
|
20230712,173600,61352476,851,851,851,851,0
|
|
20230712,173500,61352476,851,851,851,851,0
|
|
20230712,173400,61352476,851,851,851,851,0
|
|
20230712,173300,61352476,851,851,851,851,0
|
|
20230712,173200,61352476,851,851,851,851,0
|
|
20230712,173100,61352476,851,851,851,851,0
|
|
20230712,173000,61352476,851,851,851,851,0
|
|
20230712,172900,61352476,851,851,851,851,0
|
|
20230712,172800,61352476,851,851,851,851,0
|
|
20230712,172700,61352476,851,851,851,851,1438
|
|
20230712,172600,61352476,851,851,851,851,0
|
|
20230712,172500,61352476,851,851,851,851,0
|
|
20230712,172400,61352476,851,851,851,851,0
|
|
20230712,172300,61352476,851,851,851,851,0
|
|
20230712,172200,61352476,851,851,851,851,0
|
|
20230712,172100,61352476,851,851,851,851,0
|
|
20230712,172000,61352476,851,851,851,851,0
|
|
20230712,171900,61352476,851,851,851,851,0
|
|
20230712,171800,61352476,851,851,851,851,0
|
|
20230712,171700,61352476,851,851,851,851,0
|
|
20230712,171600,61352476,851,851,851,851,0
|
|
20230712,171500,61352476,851,851,851,851,0
|
|
20230712,171400,61352476,851,851,851,851,0
|
|
20230712,171300,61352476,851,851,851,851,0
|
|
20230712,171200,61352476,851,851,851,851,0
|
|
20230712,171100,61352476,851,851,851,851,0
|
|
20230712,171000,61352476,851,851,851,851,0
|
|
20230712,170900,61352476,851,851,851,851,0
|
|
20230712,170800,61352476,851,851,851,851,0
|
|
20230712,170700,61352476,851,851,851,851,0
|
|
20230712,170600,61352476,851,851,851,851,0
|
|
20230712,170500,61352476,851,851,851,851,0
|
|
20230712,170400,61352476,851,851,851,851,0
|
|
20230712,170300,61352476,851,851,851,851,0
|
|
20230712,170200,61352476,851,851,851,851,0
|
|
20230712,170100,61352476,851,851,851,851,0
|
|
20230712,170000,61352476,851,851,851,851,0
|
|
20230712,165900,61352476,851,851,851,851,0
|
|
20230712,165800,61352476,851,851,851,851,0
|
|
20230712,165700,61352476,851,851,851,851,1438
|
|
20230712,165600,61352476,851,851,851,851,0
|
|
20230712,165500,61352476,851,851,851,851,0
|
|
20230712,165400,61352476,851,851,851,851,0
|
|
20230712,165300,61352476,851,851,851,851,0
|
|
20230712,165200,61352476,851,851,851,851,0
|
|
20230712,165100,61352476,851,851,851,851,0
|
|
20230712,165000,61352476,851,851,851,851,0
|
|
20230712,164900,61352476,851,851,851,851,0
|
|
20230712,164800,61352476,851,851,851,851,0
|
|
20230712,164700,61352476,851,851,851,851,0
|
|
20230712,164600,61352476,851,851,851,851,0
|
|
20230712,164500,61352476,851,851,851,851,0
|
|
20230712,164400,61352476,851,851,851,851,0
|
|
20230712,164300,61352476,851,851,851,851,0
|
|
20230712,164200,61352476,851,851,851,851,0
|
|
20230712,164100,61352476,851,851,851,851,0
|
|
20230712,164000,61352476,851,851,851,851,0
|
|
20230712,163900,61352476,851,851,851,851,0
|
|
20230712,163800,61352476,851,851,851,851,0
|
|
20230712,163700,61352476,851,851,851,851,0
|
|
20230712,163600,61352476,851,851,851,851,0
|
|
20230712,163500,61352476,851,851,851,851,0
|
|
20230712,163400,61352476,851,851,851,851,0
|
|
20230712,163300,61352476,851,851,851,851,0
|
|
20230712,163200,61352476,851,851,851,851,0
|
|
20230712,163100,61352476,851,851,851,851,0
|
|
20230712,163000,61352476,851,851,851,851,0
|
|
20230712,162900,61352476,851,851,851,851,0
|
|
20230712,162800,61352476,851,851,851,851,0
|
|
20230712,162700,61352476,851,851,851,851,1438
|
|
20230712,162600,61352476,851,851,851,851,0
|
|
20230712,162500,61352476,851,851,851,851,0
|
|
20230712,162400,61352476,851,851,851,851,0
|
|
20230712,162300,61352476,851,851,851,851,0
|
|
20230712,162200,61352476,851,851,851,851,0
|
|
20230712,162100,61352476,851,851,851,851,0
|
|
20230712,162000,61352476,851,851,851,851,0
|
|
20230712,161900,61352476,851,851,851,851,0
|
|
20230712,161800,61352476,851,851,851,851,0
|
|
20230712,161700,61352476,851,851,851,851,0
|
|
20230712,161600,61352476,851,851,851,851,0
|
|
20230712,161500,61352476,851,851,851,851,0
|
|
20230712,161400,61352476,851,851,851,851,0
|
|
20230712,161300,61352476,851,851,851,851,0
|
|
20230712,161200,61352476,851,851,851,851,0
|
|
20230712,161100,61352476,851,851,851,851,0
|
|
20230712,161000,61352476,851,851,851,851,0
|
|
20230712,160900,61352476,851,851,851,851,0
|
|
20230712,160800,61352476,851,851,851,851,0
|
|
20230712,160700,61352476,851,851,851,851,0
|
|
20230712,160600,61352476,851,851,851,851,0
|
|
20230712,160500,61352476,851,851,851,851,0
|
|
20230712,160400,61352476,851,851,851,851,0
|
|
20230712,160300,61352476,851,851,851,851,0
|
|
20230712,160200,61352476,851,851,851,851,0
|
|
20230712,160100,61352476,851,851,851,851,0
|
|
20230712,160000,61352476,851,851,851,851,0
|
|
20230712,155900,61352476,851,851,851,851,0
|
|
20230712,155800,61352476,851,851,851,851,0
|
|
20230712,155700,61352476,851,851,851,851,1438
|
|
20230712,155600,61352476,851,851,851,851,0
|
|
20230712,155500,61352476,851,851,851,851,0
|
|
20230712,155400,61352476,851,851,851,851,0
|
|
20230712,155300,61352476,851,851,851,851,0
|
|
20230712,155200,61352476,851,851,851,851,0
|
|
20230712,155100,61352476,851,851,851,851,0
|
|
20230712,155000,61352476,851,851,851,851,0
|
|
20230712,154900,61352476,851,851,851,851,0
|
|
20230712,154800,61352476,851,851,851,851,0
|
|
20230712,154700,61352476,851,851,851,851,0
|
|
20230712,154600,61352476,851,851,851,851,0
|
|
20230712,154500,61352476,851,851,851,851,0
|
|
20230712,154400,61352476,851,851,851,851,0
|
|
20230712,154300,61352476,851,851,851,851,0
|
|
20230712,154200,61352476,851,851,851,851,0
|
|
20230712,154100,61352476,851,851,851,851,0
|
|
20230712,154000,61352476,851,851,851,851,0
|
|
20230712,153900,61352476,851,851,851,851,0
|
|
20230712,153800,61352476,851,851,851,851,0
|
|
20230712,153700,61352476,851,851,851,851,0
|
|
20230712,153600,61352476,851,851,851,851,0
|
|
20230712,153500,61352476,851,851,851,851,0
|
|
20230712,153400,61352476,851,851,851,851,0
|
|
20230712,153300,61352476,851,851,851,851,0
|
|
20230712,153200,61352476,851,851,851,851,0
|
|
20230712,153100,61352476,851,851,851,851,0
|
|
20230712,153000,61352476,851,851,851,851,1438
|
|
20230712,152900,60128738,855,855,855,855,0
|
|
20230712,152800,60128738,855,855,855,855,0
|
|
20230712,152700,60128738,855,855,855,855,0
|
|
20230712,152600,60128738,855,855,855,855,0
|
|
20230712,152500,60128738,855,855,855,855,0
|
|
20230712,152400,60128738,855,855,855,855,0
|
|
20230712,152300,60128738,855,855,855,855,0
|
|
20230712,152200,60128738,855,855,855,855,0
|
|
20230712,152100,60128738,855,855,855,855,0
|
|
20230712,152000,60128738,855,855,855,855,0
|
|
20230712,151900,60128738,855,854,855,854,143
|
|
20230712,151800,60006613,855,855,855,855,0
|
|
20230712,151700,60006613,855,854,855,854,444
|
|
20230712,151600,59627364,854,854,854,854,33
|
|
20230712,151500,59599182,855,855,855,853,134
|
|
20230712,151400,59484614,855,855,855,855,33
|
|
20230712,151300,59456399,855,855,855,855,33
|
|
20230712,151200,59428184,855,855,855,855,33
|
|
20230712,151100,59399969,855,853,855,853,138
|
|
20230712,151000,59282179,855,855,855,855,33
|
|
20230712,150900,59253964,855,855,855,855,36
|
|
20230712,150800,59223184,851,855,855,851,333
|
|
20230712,150700,58939669,855,855,855,855,32
|
|
20230712,150600,58912309,855,853,855,851,137
|
|
20230712,150500,58795557,855,855,855,855,53
|
|
20230712,150400,58750242,855,855,855,855,1233
|
|
20230712,150300,57696027,855,855,855,855,32
|
|
20230712,150200,57668667,855,855,855,855,2032
|
|
20230712,150100,55931307,855,855,855,855,3907
|
|
20230712,150000,52590822,855,855,855,855,32
|
|
20230712,145900,52563462,855,855,855,855,32
|
|
20230712,145800,52536102,855,855,855,855,32
|
|
20230712,145700,52508742,851,855,855,851,132
|
|
20230712,145600,52396222,855,855,855,855,32
|
|
20230712,145500,52368862,855,855,855,855,32
|
|
20230712,145400,52341502,855,855,855,855,32
|
|
20230712,145300,52314142,855,855,855,855,34
|
|
20230712,145200,52285072,855,855,855,855,32
|
|
20230712,145100,52257712,855,855,855,855,32
|
|
20230712,145000,52230352,855,855,855,855,32
|
|
20230712,144900,52202992,855,855,855,855,32
|
|
20230712,144800,52175632,855,855,855,855,43
|
|
20230712,144700,52138867,855,855,855,855,32
|
|
20230712,144600,52111507,852,855,855,852,54
|
|
20230712,144500,52065352,855,855,855,855,32
|
|
20230712,144400,52037992,855,855,855,855,32
|
|
20230712,144300,52010632,855,855,855,855,33
|
|
20230712,144200,51982417,855,855,855,855,182
|
|
20230712,144100,51826807,855,855,855,855,32
|
|
20230712,144000,51799447,855,855,855,855,32
|
|
20230712,143900,51772087,855,855,855,855,32
|
|
20230712,143800,51744727,855,855,855,855,34
|
|
20230712,143700,51715657,855,855,855,855,32
|
|
20230712,143600,51688297,855,855,855,855,32
|
|
20230712,143500,51660937,851,855,855,851,232
|
|
20230712,143400,51463213,855,855,855,855,5032
|
|
20230712,143300,47160853,855,855,855,855,5032
|
|
20230712,143200,42858493,855,855,855,855,35
|
|
20230712,143100,42828568,855,855,855,855,32
|
|
20230712,143000,42801208,855,855,855,855,34
|
|
20230712,142900,42772138,855,855,855,855,32
|
|
20230712,142800,42744778,855,855,855,855,32
|
|
20230712,142700,42717418,855,855,855,855,232
|
|
20230712,142600,42519058,855,855,855,855,32
|
|
20230712,142500,42491698,855,855,855,855,32
|
|
20230712,142400,42464338,855,855,855,855,32
|
|
20230712,142300,42436978,855,855,855,855,33
|
|
20230712,142200,42408763,855,855,855,855,32
|
|
20230712,142100,42381403,855,855,855,855,32
|
|
20230712,142000,42354043,855,855,855,855,32
|
|
20230712,141900,42326683,855,855,855,855,32
|
|
20230712,141800,42299323,855,855,855,855,33
|
|
20230712,141700,42271108,852,855,855,852,132
|
|
20230712,141600,42158365,855,855,855,855,37
|
|
20230712,141500,42126730,855,855,855,854,433
|
|
20230712,141400,41756915,855,855,855,855,32
|
|
20230712,141300,41729555,855,855,855,855,32
|
|
20230712,141200,41702195,855,855,855,855,32
|
|
20230712,141100,41674835,855,855,857,855,596
|
|
20230712,141000,41165191,857,857,857,857,32
|
|
20230712,140900,41137767,857,857,857,857,32
|
|
20230712,140800,41110343,857,857,857,857,32
|
|
20230712,140700,41082919,857,857,857,857,32
|
|
20230712,140600,41055495,857,857,857,857,32
|
|
20230712,140500,41028071,857,857,857,857,32
|
|
20230712,140400,41000647,857,857,857,857,32
|
|
20230712,140300,40973223,857,857,857,857,32
|
|
20230712,140200,40945799,854,857,857,854,511
|
|
20230712,140100,40509308,857,857,857,857,32
|
|
20230712,140000,40481884,857,856,857,856,149
|
|
20230712,135900,40354309,857,857,857,857,35
|
|
20230712,135800,40324314,857,857,857,857,31
|
|
20230712,135700,40297747,857,857,857,857,35
|
|
20230712,135600,40267752,857,857,857,857,31
|
|
20230712,135500,40241185,857,857,857,857,31
|
|
20230712,135400,40214618,857,856,857,856,1031
|
|
20230712,135300,39331685,856,856,856,856,31
|
|
20230712,135200,39305149,856,856,856,856,31
|
|
20230712,135100,39278613,856,856,856,856,33
|
|
20230712,135000,39250365,856,856,856,856,81
|
|
20230712,134900,39181029,856,856,856,856,41
|
|
20230712,134800,39145933,855,856,856,855,32
|
|
20230712,134700,39118542,856,856,856,856,62
|
|
20230712,134600,39065470,856,856,856,856,32
|
|
20230712,134500,39038078,856,856,856,856,32
|
|
20230712,134400,39010686,856,856,856,856,31
|
|
20230712,134300,38984150,856,856,856,856,32
|
|
20230712,134200,38956758,856,856,856,856,32
|
|
20230712,134100,38929366,856,856,856,856,31
|
|
20230712,134000,38902830,856,856,856,856,31
|
|
20230712,133900,38876294,856,856,856,856,31
|
|
20230712,133800,38849758,856,856,856,856,39
|
|
20230712,133700,38816374,856,854,856,854,37
|
|
20230712,133600,38784714,856,856,856,856,30
|
|
20230712,133500,38759034,855,856,856,855,31
|
|
20230712,133400,38732499,856,856,856,856,35
|
|
20230712,133300,38702539,856,856,856,856,30
|
|
20230712,133200,38676859,856,856,856,856,30
|
|
20230712,133100,38651179,856,856,856,856,30
|
|
20230712,133000,38625499,856,856,856,856,31
|
|
20230712,132900,38598963,856,856,856,856,29
|
|
20230712,132800,38574139,856,856,856,856,29
|
|
20230712,132700,38549315,856,856,856,856,28
|
|
20230712,132600,38525347,856,856,856,856,28
|
|
20230712,132500,38501379,856,856,856,856,28
|
|
20230712,132400,38477411,856,856,856,856,28
|
|
20230712,132300,38453443,856,856,856,854,38
|
|
20230712,132200,38420935,856,856,856,856,27
|
|
20230712,132100,38397823,856,856,856,856,27
|
|
20230712,132000,38374711,856,856,856,856,27
|
|
20230712,131900,38351599,856,856,856,856,26
|
|
20230712,131800,38329343,856,856,856,856,26
|
|
20230712,131700,38307087,856,856,856,856,26
|
|
20230712,131600,38284831,857,857,857,857,26
|
|
20230712,131500,38262549,857,857,857,857,26
|
|
20230712,131400,38240267,857,857,857,857,25
|
|
20230712,131300,38218842,857,857,857,857,25
|
|
20230712,131200,38197417,857,857,857,857,25
|
|
20230712,131100,38175992,857,857,857,857,25
|
|
20230712,131000,38154567,857,857,857,856,28
|
|
20230712,130900,38130572,857,857,857,857,24
|
|
20230712,130800,38110004,858,858,858,858,24
|
|
20230712,130700,38089412,858,858,858,858,81
|
|
20230712,130600,38019914,858,858,858,858,0
|
|
20230712,130500,38019914,858,858,858,858,24
|
|
20230712,130400,37999322,858,858,858,858,23
|
|
20230712,130300,37979588,858,852,858,852,24
|
|
20230712,130200,37959002,858,857,858,857,23
|
|
20230712,130100,37939286,857,857,857,857,23
|
|
20230712,130000,37919575,857,857,857,857,33
|
|
20230712,125900,37891294,858,858,858,858,23
|
|
20230712,125800,37871560,858,858,858,858,23
|
|
20230712,125700,37851826,858,858,858,858,22
|
|
20230712,125600,37832950,858,858,858,858,22
|
|
20230712,125500,37814074,858,858,858,858,22
|
|
20230712,125400,37795198,858,858,858,858,22
|
|
20230712,125300,37776322,858,855,858,855,36
|
|
20230712,125200,37745503,855,855,855,855,640
|
|
20230712,125100,37198303,855,855,855,855,41
|
|
20230712,125000,37163248,855,855,855,855,55
|
|
20230712,124900,37116223,855,855,855,855,21
|
|
20230712,124800,37098268,855,855,855,855,21
|
|
20230712,124700,37080313,855,855,855,855,21
|
|
20230712,124600,37062358,855,855,855,855,21
|
|
20230712,124500,37044403,855,855,855,855,28
|
|
20230712,124400,37020463,855,854,855,850,221
|
|
20230712,124300,36832487,855,855,855,855,21
|
|
20230712,124200,36814532,858,858,858,858,20
|
|
20230712,124100,36797372,858,856,858,856,60
|
|
20230712,124000,36745968,856,856,856,856,20
|
|
20230712,123900,36728848,856,856,856,856,21
|
|
20230712,123800,36710872,857,857,857,857,20
|
|
20230712,123700,36693732,857,858,858,857,20
|
|
20230712,123600,36676573,858,858,858,858,27
|
|
20230712,123500,36653407,858,858,858,858,19
|
|
20230712,123400,36637105,858,858,858,858,19
|
|
20230712,123300,36620803,858,858,858,858,20
|
|
20230712,123200,36603643,859,859,859,859,19
|
|
20230712,123100,36587322,859,859,859,859,19
|
|
20230712,123000,36571001,859,859,859,859,19
|
|
20230712,122900,36554680,859,859,859,859,18
|
|
20230712,122800,36539218,859,859,859,859,18
|
|
20230712,122700,36523756,859,859,859,859,18
|
|
20230712,122600,36508294,859,859,859,859,18
|
|
20230712,122500,36492832,860,860,860,860,18
|
|
20230712,122400,36477352,860,860,860,860,18
|
|
20230712,122300,36461872,860,859,860,859,18
|
|
20230712,122200,36446403,859,859,859,859,18
|
|
20230712,122100,36430941,859,859,859,859,118
|
|
20230712,122000,36329579,859,859,859,859,55
|
|
20230712,121900,36282334,859,859,859,859,18
|
|
20230712,121800,36266872,859,859,859,859,18
|
|
20230712,121700,36251410,859,859,859,859,18
|
|
20230712,121600,36235948,859,859,859,859,18
|
|
20230712,121500,36220486,859,858,859,858,18
|
|
20230712,121400,36205034,847,859,859,847,6819
|
|
20230712,121300,30400873,860,860,860,860,18
|
|
20230712,121200,30385393,860,860,860,860,19
|
|
20230712,121100,30369053,860,860,860,860,18
|
|
20230712,121000,30353573,860,860,860,860,18
|
|
20230712,120900,30338093,860,860,860,860,18
|
|
20230712,120800,30322613,860,860,860,860,18
|
|
20230712,120700,30307133,860,859,860,859,19
|
|
20230712,120600,30290803,859,859,859,859,18
|
|
20230712,120500,30275341,858,859,859,858,19
|
|
20230712,120400,30259021,859,859,859,859,18
|
|
20230712,120300,30243559,859,859,859,859,18
|
|
20230712,120200,30228097,859,859,859,859,18
|
|
20230712,120100,30212635,864,864,864,864,18
|
|
20230712,120000,30197083,864,864,864,864,18
|
|
20230712,115900,30181531,865,865,865,865,18
|
|
20230712,115800,30165961,865,865,865,865,18
|
|
20230712,115700,30150391,865,865,865,865,18
|
|
20230712,115600,30134821,865,865,865,865,29
|
|
20230712,115500,30109736,865,865,865,865,23
|
|
20230712,115400,30089841,865,864,865,864,619
|
|
20230712,115300,29554407,865,864,865,864,18
|
|
20230712,115200,29538839,865,864,865,864,18
|
|
20230712,115100,29523279,865,864,865,864,18
|
|
20230712,115000,29507719,865,857,865,857,19
|
|
20230712,114900,29491390,857,857,857,857,19
|
|
20230712,114800,29475107,857,857,857,857,17
|
|
20230712,114700,29460538,857,857,857,857,17
|
|
20230712,114600,29445969,857,857,857,857,17
|
|
20230712,114500,29431400,857,857,857,857,17
|
|
20230712,114400,29416831,857,857,857,857,17
|
|
20230712,114300,29402262,857,857,857,857,18
|
|
20230712,114200,29386836,855,855,855,854,1894
|
|
20230712,114100,27768466,855,855,855,855,17
|
|
20230712,114000,27753931,855,855,855,855,17
|
|
20230712,113900,27739396,855,855,855,855,17
|
|
20230712,113800,27724861,855,855,855,855,17
|
|
20230712,113700,27710326,855,855,855,855,180
|
|
20230712,113600,27556426,855,855,855,855,17
|
|
20230712,113500,27541891,855,855,855,855,243
|
|
20230712,113400,27334126,856,857,857,856,17
|
|
20230712,113300,27319558,857,857,857,857,116
|
|
20230712,113200,27220146,857,857,857,857,16
|
|
20230712,113100,27206434,857,857,857,857,33
|
|
20230712,113000,27178153,857,857,857,857,66
|
|
20230712,112900,27121591,859,859,859,859,16
|
|
20230712,112800,27107847,860,860,860,860,0
|
|
20230712,112700,27107847,860,860,860,860,16
|
|
20230712,112600,27094087,861,861,861,861,16
|
|
20230712,112500,27080311,861,859,861,859,180
|
|
20230712,112400,26925659,862,862,862,862,54
|
|
20230712,112300,26879111,862,862,862,862,16
|
|
20230712,112200,26865319,862,862,862,862,16
|
|
20230712,112100,26851527,863,859,863,859,52
|
|
20230712,112000,26806795,859,859,859,859,18
|
|
20230712,111900,26791333,859,856,859,853,1216
|
|
20230712,111800,25753944,860,860,860,860,20
|
|
20230712,111700,25736744,860,860,860,860,16
|
|
20230712,111600,25722984,860,860,860,860,19
|
|
20230712,111500,25706644,860,860,860,860,16
|
|
20230712,111400,25692884,862,862,862,862,17
|
|
20230712,111300,25678230,861,861,862,861,71
|
|
20230712,111200,25617082,861,861,861,861,16
|
|
20230712,111100,25603306,861,862,862,861,28
|
|
20230712,111000,25579182,863,863,863,863,16
|
|
20230712,110900,25565374,863,863,863,863,16
|
|
20230712,110800,25551566,864,861,864,861,108
|
|
20230712,110700,25458530,861,861,861,861,16
|
|
20230712,110600,25444754,861,861,861,861,16
|
|
20230712,110500,25430978,861,857,861,856,222
|
|
20230712,110400,25240730,865,865,865,865,16
|
|
20230712,110300,25226890,865,865,865,865,16
|
|
20230712,110200,25213050,866,866,866,866,16
|
|
20230712,110100,25199194,866,866,866,866,16
|
|
20230712,110000,25185338,866,866,866,866,16
|
|
20230712,105900,25171482,866,866,866,866,16
|
|
20230712,105800,25157626,866,866,866,866,16
|
|
20230712,105700,25143770,866,857,866,857,17
|
|
20230712,105600,25129058,867,867,867,867,17
|
|
20230712,105500,25114319,867,867,867,867,16
|
|
20230712,105400,25100447,867,867,867,867,16
|
|
20230712,105300,25086575,867,866,867,866,16
|
|
20230712,105200,25072711,857,867,867,857,26
|
|
20230712,105100,25050267,867,867,867,867,16
|
|
20230712,105000,25036395,867,867,867,867,16
|
|
20230712,104900,25022523,867,867,867,867,16
|
|
20230712,104800,25008651,867,866,867,866,60
|
|
20230712,104700,24956659,866,866,866,866,16
|
|
20230712,104600,24942803,866,855,866,855,42
|
|
20230712,104500,24906717,867,866,867,866,16
|
|
20230712,104400,24892855,867,866,867,866,16
|
|
20230712,104300,24878993,867,866,867,866,19
|
|
20230712,104200,24862523,867,867,867,867,16
|
|
20230712,104100,24848651,868,866,868,866,22
|
|
20230712,104000,24829567,868,868,868,868,21
|
|
20230712,103900,24811339,868,868,868,868,16
|
|
20230712,103800,24797451,868,866,868,866,20
|
|
20230712,103700,24780093,868,868,868,868,16
|
|
20230712,103600,24766205,868,866,868,866,78
|
|
20230712,103500,24698625,866,866,866,866,16
|
|
20230712,103400,24684769,866,864,866,845,18268
|
|
20230712,103300,9074210,867,865,867,865,266
|
|
20230712,103200,8844088,867,867,867,867,16
|
|
20230712,103100,8830216,867,867,867,867,16
|
|
20230712,103000,8816344,867,867,867,867,26
|
|
20230712,102900,8793802,867,867,867,867,16
|
|
20230712,102800,8779930,867,867,867,867,16
|
|
20230712,102700,8766058,867,867,867,867,16
|
|
20230712,102600,8752186,868,868,868,868,16
|
|
20230712,102500,8738298,868,866,868,866,614
|
|
20230712,102400,8206067,866,866,866,866,19
|
|
20230712,102300,8189613,864,866,866,864,52
|
|
20230712,102200,8144589,866,866,866,866,16
|
|
20230712,102100,8130733,867,867,867,867,16
|
|
20230712,102000,8116861,864,867,867,864,55
|
|
20230712,101900,8069293,867,867,867,867,17
|
|
20230712,101800,8054554,864,867,867,864,55
|
|
20230712,101700,8006986,867,867,867,867,16
|
|
20230712,101600,7993114,864,867,867,864,54
|
|
20230712,101500,7946410,864,868,868,864,54
|
|
20230712,101400,7899688,864,868,868,864,54
|
|
20230712,101300,7852966,868,865,868,865,1017
|
|
20230712,101200,6971511,865,865,865,865,18
|
|
20230712,101100,6955941,863,863,863,863,10
|
|
20230712,101000,6947311,865,864,865,864,85
|
|
20230712,100900,6873847,864,864,864,864,85
|
|
20230712,100800,6800407,864,864,864,864,87
|
|
20230712,100700,6725239,864,864,864,864,0
|
|
20230712,100600,6725239,864,864,864,864,16
|
|
20230712,100500,6711415,864,864,864,864,16
|
|
20230712,100400,6697591,864,864,864,864,16
|
|
20230712,100300,6683767,864,864,864,864,16
|
|
20230712,100200,6669943,864,864,864,864,87
|
|
20230712,100100,6594775,864,864,864,864,16
|
|
20230712,100000,6580951,865,865,865,865,16
|
|
20230712,095900,6567111,865,865,865,865,16
|
|
20230712,095800,6553271,865,865,865,865,45
|
|
20230712,095700,6514346,865,865,865,865,16
|
|
20230712,095600,6500506,865,865,865,865,20
|
|
20230712,095500,6483206,865,865,865,865,16
|
|
20230712,095400,6469366,865,865,865,865,24
|
|
20230712,095300,6448606,865,865,865,865,16
|
|
20230712,095200,6434766,865,865,865,865,16
|
|
20230712,095100,6420926,865,865,865,865,16
|
|
20230712,095000,6407086,865,865,865,865,16
|
|
20230712,094900,6393246,865,865,865,865,16
|
|
20230712,094800,6379406,865,865,865,865,16
|
|
20230712,094700,6365566,865,865,865,865,16
|
|
20230712,094600,6351726,865,865,865,861,1104
|
|
20230712,094500,5396962,865,861,865,861,2
|
|
20230712,094400,5395236,865,861,865,861,171
|
|
20230712,094300,5248001,862,862,862,862,1
|
|
20230712,094200,5247139,862,863,863,862,754
|
|
20230712,094100,4596702,867,867,867,867,0
|
|
20230712,094000,4596702,867,867,867,867,0
|
|
20230712,093900,4596702,867,867,867,867,58
|
|
20230712,093800,4546416,867,867,867,867,23
|
|
20230712,093700,4526475,867,867,867,867,1
|
|
20230712,093600,4525608,867,863,867,863,37
|
|
20230712,093500,4493669,868,868,868,868,0
|
|
20230712,093400,4493669,868,868,868,868,0
|
|
20230712,093300,4493669,868,868,868,868,0
|
|
20230712,093200,4493669,868,868,868,868,0
|
|
20230712,093100,4493669,868,868,868,868,2
|
|
20230712,093000,4491933,868,868,868,868,0
|
|
20230712,092900,4491933,868,868,868,868,0
|
|
20230712,092800,4491933,868,868,868,868,7
|
|
20230712,092700,4485857,868,867,868,867,66
|
|
20230712,092600,4428634,867,866,867,866,21
|
|
20230712,092500,4410447,865,866,866,865,488
|
|
20230712,092400,3987844,868,868,868,868,2
|
|
20230712,092300,3986108,868,866,868,866,179
|
|
20230712,092200,3831088,868,868,868,868,0
|
|
20230712,092100,3831088,868,868,868,868,1
|
|
20230712,092000,3830220,868,868,868,868,2
|
|
20230712,091900,3828484,868,868,868,868,1
|
|
20230712,091800,3827616,866,866,866,866,405
|
|
20230712,091700,3476886,868,866,868,866,897
|
|
20230712,091600,2698390,868,868,868,868,13
|
|
20230712,091500,2687106,868,868,868,866,255
|
|
20230712,091400,2466266,868,868,868,868,10
|
|
20230712,091300,2457586,867,867,867,867,1
|
|
20230712,091200,2456719,868,868,868,868,0
|
|
20230712,091100,2456719,868,867,868,867,2
|
|
20230712,091000,2454984,868,868,868,868,1
|
|
20230712,090900,2454116,866,866,866,866,0
|
|
20230712,090800,2454116,866,866,866,866,0
|
|
20230712,090700,2454116,866,866,866,866,0
|
|
20230712,090600,2454116,866,866,866,866,0
|
|
20230712,090500,2454116,866,866,866,866,0
|
|
20230712,090400,2454116,866,866,866,866,100
|
|
20230712,090300,2367516,866,866,866,866,200
|
|
20230712,090200,2194316,866,867,867,866,351
|
|
20230712,090100,1890004,867,868,868,867,653
|
|
20230712,090000,1323700,868,868,868,868,1525
|