600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185700,65146322,848,848,848,848,551
|
|
20230714,185600,65146322,848,848,848,848,0
|
|
20230714,185500,65146322,848,848,848,848,0
|
|
20230714,185400,65146322,848,848,848,848,0
|
|
20230714,185300,65146322,848,848,848,848,0
|
|
20230714,185200,65146322,848,848,848,848,0
|
|
20230714,185100,65146322,848,848,848,848,0
|
|
20230714,185000,65146322,848,848,848,848,0
|
|
20230714,184900,65146322,848,848,848,848,0
|
|
20230714,184800,65146322,848,848,848,848,0
|
|
20230714,184700,65146322,848,848,848,848,0
|
|
20230714,184600,65146322,848,848,848,848,0
|
|
20230714,184500,65146322,848,848,848,848,0
|
|
20230714,184400,65146322,848,848,848,848,0
|
|
20230714,184300,65146322,848,848,848,848,0
|
|
20230714,184200,65146322,848,848,848,848,0
|
|
20230714,184100,65146322,848,848,848,848,0
|
|
20230714,184000,65146322,848,848,848,848,0
|
|
20230714,183900,65146322,848,848,848,848,0
|
|
20230714,183800,65146322,848,848,848,848,0
|
|
20230714,183700,65146322,848,848,848,848,0
|
|
20230714,183600,65146322,848,848,848,848,0
|
|
20230714,183500,65146322,848,848,848,848,0
|
|
20230714,183400,65146322,848,848,848,848,0
|
|
20230714,183300,65146322,848,848,848,848,0
|
|
20230714,183200,65146322,848,848,848,848,0
|
|
20230714,183100,65146322,848,848,848,848,0
|
|
20230714,183000,65146322,848,848,848,848,0
|
|
20230714,182900,65146322,848,848,848,848,0
|
|
20230714,182800,65146322,848,848,848,848,0
|
|
20230714,182700,65146322,848,848,848,848,551
|
|
20230714,182600,65146322,848,848,848,848,0
|
|
20230714,182500,65146322,848,848,848,848,0
|
|
20230714,182400,65146322,848,848,848,848,0
|
|
20230714,182300,65146322,848,848,848,848,0
|
|
20230714,182200,65146322,848,848,848,848,0
|
|
20230714,182100,65146322,848,848,848,848,0
|
|
20230714,182000,65146322,848,848,848,848,0
|
|
20230714,181900,65146322,848,848,848,848,0
|
|
20230714,181800,65146322,848,848,848,848,0
|
|
20230714,181700,65146322,848,848,848,848,0
|
|
20230714,181600,65146322,848,848,848,848,0
|
|
20230714,181500,65146322,848,848,848,848,0
|
|
20230714,181400,65146322,848,848,848,848,0
|
|
20230714,181300,65146322,848,848,848,848,0
|
|
20230714,181200,65146322,848,848,848,848,0
|
|
20230714,181100,65146322,848,848,848,848,0
|
|
20230714,181000,65146322,848,848,848,848,0
|
|
20230714,180900,65146322,848,848,848,848,0
|
|
20230714,180800,65146322,848,848,848,848,0
|
|
20230714,180700,65146322,848,848,848,848,0
|
|
20230714,180600,65146322,848,848,848,848,0
|
|
20230714,180500,65146322,848,848,848,848,0
|
|
20230714,180400,65146322,848,848,848,848,0
|
|
20230714,180300,65146322,848,848,848,848,0
|
|
20230714,180200,65146322,848,848,848,848,0
|
|
20230714,180100,65146322,848,848,848,848,0
|
|
20230714,180000,65146322,848,848,848,848,0
|
|
20230714,175900,65146322,848,848,848,848,0
|
|
20230714,175800,65146322,848,848,848,848,0
|
|
20230714,175700,65146322,848,848,848,848,551
|
|
20230714,175600,65146322,848,848,848,848,0
|
|
20230714,175500,65146322,848,848,848,848,0
|
|
20230714,175400,65146322,848,848,848,848,0
|
|
20230714,175300,65146322,848,848,848,848,0
|
|
20230714,175200,65146322,848,848,848,848,0
|
|
20230714,175100,65146322,848,848,848,848,0
|
|
20230714,175000,65146322,848,848,848,848,0
|
|
20230714,174900,65146322,848,848,848,848,0
|
|
20230714,174800,65146322,848,848,848,848,0
|
|
20230714,174700,65146322,848,848,848,848,0
|
|
20230714,174600,65146322,848,848,848,848,0
|
|
20230714,174500,65146322,848,848,848,848,0
|
|
20230714,174400,65146322,848,848,848,848,0
|
|
20230714,174300,65146322,848,848,848,848,0
|
|
20230714,174200,65146322,848,848,848,848,0
|
|
20230714,174100,65146322,848,848,848,848,0
|
|
20230714,174000,65146322,848,848,848,848,0
|
|
20230714,173900,65146322,848,848,848,848,0
|
|
20230714,173800,65146322,848,848,848,848,0
|
|
20230714,173700,65146322,848,848,848,848,0
|
|
20230714,173600,65146322,848,848,848,848,0
|
|
20230714,173500,65146322,848,848,848,848,0
|
|
20230714,173400,65146322,848,848,848,848,0
|
|
20230714,173300,65146322,848,848,848,848,0
|
|
20230714,173200,65146322,848,848,848,848,0
|
|
20230714,173100,65146322,848,848,848,848,0
|
|
20230714,173000,65146322,848,848,848,848,0
|
|
20230714,172900,65146322,848,848,848,848,0
|
|
20230714,172800,65146322,848,848,848,848,0
|
|
20230714,172700,65146322,848,848,848,848,551
|
|
20230714,172600,65146322,848,848,848,848,0
|
|
20230714,172500,65146322,848,848,848,848,0
|
|
20230714,172400,65146322,848,848,848,848,0
|
|
20230714,172300,65146322,848,848,848,848,0
|
|
20230714,172200,65146322,848,848,848,848,0
|
|
20230714,172100,65146322,848,848,848,848,0
|
|
20230714,172000,65146322,848,848,848,848,0
|
|
20230714,171900,65146322,848,848,848,848,0
|
|
20230714,171800,65146322,848,848,848,848,0
|
|
20230714,171700,65146322,848,848,848,848,0
|
|
20230714,171600,65146322,848,848,848,848,0
|
|
20230714,171500,65146322,848,848,848,848,0
|
|
20230714,171400,65146322,848,848,848,848,0
|
|
20230714,171300,65146322,848,848,848,848,0
|
|
20230714,171200,65146322,848,848,848,848,0
|
|
20230714,171100,65146322,848,848,848,848,0
|
|
20230714,171000,65146322,848,848,848,848,0
|
|
20230714,170900,65146322,848,848,848,848,0
|
|
20230714,170800,65146322,848,848,848,848,0
|
|
20230714,170700,65146322,848,848,848,848,0
|
|
20230714,170600,65146322,848,848,848,848,0
|
|
20230714,170500,65146322,848,848,848,848,0
|
|
20230714,170400,65146322,848,848,848,848,0
|
|
20230714,170300,65146322,848,848,848,848,0
|
|
20230714,170200,65146322,848,848,848,848,0
|
|
20230714,170100,65146322,848,848,848,848,0
|
|
20230714,170000,65146322,848,848,848,848,0
|
|
20230714,165900,65146322,848,848,848,848,0
|
|
20230714,165800,65146322,848,848,848,848,0
|
|
20230714,165700,65146322,848,848,848,848,551
|
|
20230714,165600,65146322,848,848,848,848,0
|
|
20230714,165500,65146322,848,848,848,848,0
|
|
20230714,165400,65146322,848,848,848,848,0
|
|
20230714,165300,65146322,848,848,848,848,0
|
|
20230714,165200,65146322,848,848,848,848,0
|
|
20230714,165100,65146322,848,848,848,848,0
|
|
20230714,165000,65146322,848,848,848,848,0
|
|
20230714,164900,65146322,848,848,848,848,0
|
|
20230714,164800,65146322,848,848,848,848,0
|
|
20230714,164700,65146322,848,848,848,848,0
|
|
20230714,164600,65146322,848,848,848,848,0
|
|
20230714,164500,65146322,848,848,848,848,0
|
|
20230714,164400,65146322,848,848,848,848,0
|
|
20230714,164300,65146322,848,848,848,848,0
|
|
20230714,164200,65146322,848,848,848,848,0
|
|
20230714,164100,65146322,848,848,848,848,0
|
|
20230714,164000,65146322,848,848,848,848,0
|
|
20230714,163900,65146322,848,848,848,848,0
|
|
20230714,163800,65146322,848,848,848,848,0
|
|
20230714,163700,65146322,848,848,848,848,0
|
|
20230714,163600,65146322,848,848,848,848,0
|
|
20230714,163500,65146322,848,848,848,848,0
|
|
20230714,163400,65146322,848,848,848,848,0
|
|
20230714,163300,65146322,848,848,848,848,0
|
|
20230714,163200,65146322,848,848,848,848,0
|
|
20230714,163100,65146322,848,848,848,848,0
|
|
20230714,163000,65146322,848,848,848,848,0
|
|
20230714,162900,65146322,848,848,848,848,0
|
|
20230714,162800,65146322,848,848,848,848,0
|
|
20230714,162700,65146322,848,848,848,848,551
|
|
20230714,162600,65146322,848,848,848,848,0
|
|
20230714,162500,65146322,848,848,848,848,0
|
|
20230714,162400,65146322,848,848,848,848,0
|
|
20230714,162300,65146322,848,848,848,848,0
|
|
20230714,162200,65146322,848,848,848,848,0
|
|
20230714,162100,65146322,848,848,848,848,0
|
|
20230714,162000,65146322,848,848,848,848,0
|
|
20230714,161900,65146322,848,848,848,848,0
|
|
20230714,161800,65146322,848,848,848,848,0
|
|
20230714,161700,65146322,848,848,848,848,0
|
|
20230714,161600,65146322,848,848,848,848,0
|
|
20230714,161500,65146322,848,848,848,848,0
|
|
20230714,161400,65146322,848,848,848,848,0
|
|
20230714,161300,65146322,848,848,848,848,0
|
|
20230714,161200,65146322,848,848,848,848,0
|
|
20230714,161100,65146322,848,848,848,848,0
|
|
20230714,161000,65146322,848,848,848,848,0
|
|
20230714,160900,65146322,848,848,848,848,0
|
|
20230714,160800,65146322,848,848,848,848,0
|
|
20230714,160700,65146322,848,848,848,848,0
|
|
20230714,160600,65146322,848,848,848,848,0
|
|
20230714,160500,65146322,848,848,848,848,0
|
|
20230714,160400,65146322,848,848,848,848,0
|
|
20230714,160300,65146322,848,848,848,848,0
|
|
20230714,160200,65146322,848,848,848,848,0
|
|
20230714,160100,65146322,848,848,848,848,0
|
|
20230714,160000,65146322,848,848,848,848,0
|
|
20230714,155900,65146322,848,848,848,848,0
|
|
20230714,155800,65146322,848,848,848,848,0
|
|
20230714,155700,65146322,848,848,848,848,551
|
|
20230714,155600,65146322,848,848,848,848,0
|
|
20230714,155500,65146322,848,848,848,848,0
|
|
20230714,155400,65146322,848,848,848,848,0
|
|
20230714,155300,65146322,848,848,848,848,0
|
|
20230714,155200,65146322,848,848,848,848,0
|
|
20230714,155100,65146322,848,848,848,848,0
|
|
20230714,155000,65146322,848,848,848,848,0
|
|
20230714,154900,65146322,848,848,848,848,0
|
|
20230714,154800,65146322,848,848,848,848,0
|
|
20230714,154700,65146322,848,848,848,848,0
|
|
20230714,154600,65146322,848,848,848,848,0
|
|
20230714,154500,65146322,848,848,848,848,0
|
|
20230714,154400,65146322,848,848,848,848,0
|
|
20230714,154300,65146322,848,848,848,848,0
|
|
20230714,154200,65146322,848,848,848,848,0
|
|
20230714,154100,65146322,848,848,848,848,0
|
|
20230714,154000,65146322,848,848,848,848,0
|
|
20230714,153900,65146322,848,848,848,848,0
|
|
20230714,153800,65146322,848,848,848,848,0
|
|
20230714,153700,65146322,848,848,848,848,0
|
|
20230714,153600,65146322,848,848,848,848,0
|
|
20230714,153500,65146322,848,848,848,848,0
|
|
20230714,153400,65146322,848,848,848,848,0
|
|
20230714,153300,65146322,848,848,848,848,0
|
|
20230714,153200,65146322,848,848,848,848,0
|
|
20230714,153100,65146322,848,848,848,848,0
|
|
20230714,153000,65146322,848,848,848,848,551
|
|
20230714,152900,64679074,848,848,848,848,0
|
|
20230714,152800,64679074,848,848,848,848,0
|
|
20230714,152700,64679074,848,848,848,848,0
|
|
20230714,152600,64679074,848,848,848,848,0
|
|
20230714,152500,64679074,848,848,848,848,0
|
|
20230714,152400,64679074,848,848,848,848,0
|
|
20230714,152300,64679074,848,848,848,848,0
|
|
20230714,152200,64679074,848,848,848,848,0
|
|
20230714,152100,64679074,848,848,848,848,0
|
|
20230714,152000,64679074,848,848,848,848,0
|
|
20230714,151900,64679074,848,848,848,848,0
|
|
20230714,151800,64679074,848,847,848,847,1317
|
|
20230714,151700,63562393,847,847,847,847,7
|
|
20230714,151600,63556464,847,847,847,847,0
|
|
20230714,151500,63556464,847,846,847,844,51
|
|
20230714,151400,63513374,847,847,847,847,259
|
|
20230714,151300,63294001,847,847,847,847,11
|
|
20230714,151200,63284684,847,846,847,845,61
|
|
20230714,151100,63233136,847,847,847,847,0
|
|
20230714,151000,63233136,847,847,847,847,0
|
|
20230714,150900,63233136,847,847,847,847,0
|
|
20230714,150800,63233136,847,847,847,847,0
|
|
20230714,150700,63233136,847,844,847,844,121
|
|
20230714,150600,63131009,847,847,847,847,1
|
|
20230714,150500,63130162,844,844,844,844,10
|
|
20230714,150400,63121722,847,847,847,847,142
|
|
20230714,150300,63001448,847,847,847,847,5
|
|
20230714,150200,62997213,847,847,847,847,2
|
|
20230714,150100,62995519,847,847,847,847,2
|
|
20230714,150000,62993825,845,845,845,845,0
|
|
20230714,145900,62993825,845,845,845,845,21
|
|
20230714,145800,62976080,845,845,845,845,0
|
|
20230714,145700,62976080,845,845,845,845,0
|
|
20230714,145600,62976080,845,845,845,845,0
|
|
20230714,145500,62976080,845,845,845,845,0
|
|
20230714,145400,62976080,845,845,845,845,0
|
|
20230714,145300,62976080,845,845,845,845,0
|
|
20230714,145200,62976080,845,845,845,845,0
|
|
20230714,145100,62976080,845,845,845,845,0
|
|
20230714,145000,62976080,845,845,845,845,0
|
|
20230714,144900,62976080,845,847,847,845,2
|
|
20230714,144800,62974388,846,846,846,846,0
|
|
20230714,144700,62974388,846,846,846,846,120
|
|
20230714,144600,62872868,847,847,847,847,0
|
|
20230714,144500,62872868,847,847,847,847,0
|
|
20230714,144400,62872868,847,847,847,847,8
|
|
20230714,144300,62866092,847,847,847,847,0
|
|
20230714,144200,62866092,847,847,847,847,2
|
|
20230714,144100,62864398,844,844,844,844,0
|
|
20230714,144000,62864398,844,844,844,844,0
|
|
20230714,143900,62864398,844,844,844,844,0
|
|
20230714,143800,62864398,844,844,844,844,0
|
|
20230714,143700,62864398,844,844,844,844,0
|
|
20230714,143600,62864398,844,844,844,844,0
|
|
20230714,143500,62864398,844,844,844,844,0
|
|
20230714,143400,62864398,844,844,844,844,0
|
|
20230714,143300,62864398,844,844,844,844,950
|
|
20230714,143200,62062598,844,844,844,844,1
|
|
20230714,143100,62061754,849,849,849,849,0
|
|
20230714,143000,62061754,849,849,849,849,0
|
|
20230714,142900,62061754,849,849,849,849,0
|
|
20230714,142800,62061754,849,849,849,849,2
|
|
20230714,142700,62060056,844,845,845,844,1608
|
|
20230714,142600,60701851,846,846,846,846,1502
|
|
20230714,142500,59431159,847,847,847,847,23
|
|
20230714,142400,59411678,847,847,847,847,477
|
|
20230714,142300,59007659,846,846,846,846,997
|
|
20230714,142200,58164197,846,846,846,846,0
|
|
20230714,142100,58164197,846,846,846,846,0
|
|
20230714,142000,58164197,846,846,846,846,0
|
|
20230714,141900,58164197,846,846,846,846,3
|
|
20230714,141800,58161659,845,845,845,845,0
|
|
20230714,141700,58161659,845,845,845,845,0
|
|
20230714,141600,58161659,845,845,845,845,0
|
|
20230714,141500,58161659,845,845,845,845,0
|
|
20230714,141400,58161659,845,845,845,845,0
|
|
20230714,141300,58161659,845,845,845,845,0
|
|
20230714,141200,58161659,845,845,845,845,0
|
|
20230714,141100,58161659,845,845,845,845,0
|
|
20230714,141000,58161659,845,845,845,845,0
|
|
20230714,140900,58161659,845,845,845,845,0
|
|
20230714,140800,58161659,845,845,845,845,1
|
|
20230714,140700,58160814,845,845,845,845,18
|
|
20230714,140600,58145604,845,845,845,845,18
|
|
20230714,140500,58130394,845,845,845,845,500
|
|
20230714,140400,57707894,846,846,846,846,0
|
|
20230714,140300,57707894,846,846,846,846,0
|
|
20230714,140200,57707894,846,846,846,846,500
|
|
20230714,140100,57284894,847,847,847,847,0
|
|
20230714,140000,57284894,847,847,847,847,0
|
|
20230714,135900,57284894,847,847,847,847,0
|
|
20230714,135800,57284894,847,847,847,847,200
|
|
20230714,135700,57115494,847,847,847,847,0
|
|
20230714,135600,57115494,847,847,847,847,0
|
|
20230714,135500,57115494,847,847,847,847,0
|
|
20230714,135400,57115494,847,847,847,847,1500
|
|
20230714,135300,55844994,847,847,847,847,0
|
|
20230714,135200,55844994,847,847,847,847,0
|
|
20230714,135100,55844994,847,847,847,847,0
|
|
20230714,135000,55844994,847,847,847,847,0
|
|
20230714,134900,55844994,847,847,847,847,0
|
|
20230714,134800,55844994,847,847,847,847,0
|
|
20230714,134700,55844994,847,847,847,847,19
|
|
20230714,134600,55828901,847,847,847,847,3
|
|
20230714,134500,55826360,847,847,847,847,0
|
|
20230714,134400,55826360,847,847,847,847,0
|
|
20230714,134300,55826360,847,847,847,847,0
|
|
20230714,134200,55826360,847,847,847,847,0
|
|
20230714,134100,55826360,847,847,847,847,3
|
|
20230714,134000,55823819,845,845,845,845,2
|
|
20230714,133900,55822129,846,846,846,846,0
|
|
20230714,133800,55822129,846,846,846,846,0
|
|
20230714,133700,55822129,846,846,846,846,28
|
|
20230714,133600,55798441,847,847,847,847,0
|
|
20230714,133500,55798441,847,847,847,847,0
|
|
20230714,133400,55798441,847,847,847,847,0
|
|
20230714,133300,55798441,847,847,847,847,0
|
|
20230714,133200,55798441,847,847,847,847,0
|
|
20230714,133100,55798441,847,847,847,847,0
|
|
20230714,133000,55798441,847,847,847,847,0
|
|
20230714,132900,55798441,847,847,847,847,0
|
|
20230714,132800,55798441,847,847,847,847,1
|
|
20230714,132700,55797594,847,847,847,847,1
|
|
20230714,132600,55796747,846,847,847,846,102
|
|
20230714,132500,55710354,847,847,847,847,0
|
|
20230714,132400,55710354,847,847,847,847,0
|
|
20230714,132300,55710354,847,847,847,847,0
|
|
20230714,132200,55710354,847,847,847,847,0
|
|
20230714,132100,55710354,847,847,847,847,4
|
|
20230714,132000,55706966,844,844,844,844,0
|
|
20230714,131900,55706966,844,844,844,844,0
|
|
20230714,131800,55706966,844,844,844,844,1
|
|
20230714,131700,55706122,847,846,847,844,4
|
|
20230714,131600,55702739,847,846,847,846,3
|
|
20230714,131500,55700199,847,847,847,847,1
|
|
20230714,131400,55699352,846,846,846,846,0
|
|
20230714,131300,55699352,846,846,846,846,18
|
|
20230714,131200,55684124,847,847,847,847,0
|
|
20230714,131100,55684124,847,847,847,847,0
|
|
20230714,131000,55684124,847,847,847,847,3
|
|
20230714,130900,55681583,844,844,844,844,0
|
|
20230714,130800,55681583,844,844,844,844,0
|
|
20230714,130700,55681583,844,844,844,844,0
|
|
20230714,130600,55681583,844,844,844,844,0
|
|
20230714,130500,55681583,844,844,844,844,496
|
|
20230714,130400,55262959,846,846,846,846,0
|
|
20230714,130300,55262959,846,846,846,846,0
|
|
20230714,130200,55262959,846,846,846,846,0
|
|
20230714,130100,55262959,846,846,846,846,40
|
|
20230714,130000,55229119,847,847,847,847,0
|
|
20230714,125900,55229119,847,847,847,847,0
|
|
20230714,125800,55229119,847,847,847,847,0
|
|
20230714,125700,55229119,847,847,847,847,1
|
|
20230714,125600,55228272,847,846,847,846,16
|
|
20230714,125500,55214734,843,843,843,843,32
|
|
20230714,125400,55187758,843,843,843,843,0
|
|
20230714,125300,55187758,843,843,843,843,0
|
|
20230714,125200,55187758,843,843,843,843,0
|
|
20230714,125100,55187758,843,843,843,843,1245
|
|
20230714,125000,54138223,842,842,842,842,0
|
|
20230714,124900,54138223,842,842,842,842,7
|
|
20230714,124800,54132329,841,841,841,841,0
|
|
20230714,124700,54132329,841,841,841,841,0
|
|
20230714,124600,54132329,841,841,841,841,0
|
|
20230714,124500,54132329,841,841,842,841,7535
|
|
20230714,124400,47795392,842,843,843,842,177
|
|
20230714,124300,47646354,846,846,846,846,0
|
|
20230714,124200,47646354,846,846,846,846,0
|
|
20230714,124100,47646354,846,846,846,846,2
|
|
20230714,124000,47644662,843,843,843,843,1
|
|
20230714,123900,47643819,846,846,846,846,0
|
|
20230714,123800,47643819,846,846,846,846,0
|
|
20230714,123700,47643819,846,846,846,846,0
|
|
20230714,123600,47643819,846,846,846,846,1
|
|
20230714,123500,47642973,843,843,843,843,0
|
|
20230714,123400,47642973,843,843,843,843,5
|
|
20230714,123300,47638758,846,844,846,844,2
|
|
20230714,123200,47637068,846,846,846,846,0
|
|
20230714,123100,47637068,846,846,846,846,1
|
|
20230714,123000,47636222,844,845,845,844,686
|
|
20230714,122900,47056555,846,846,846,846,2
|
|
20230714,122800,47054863,845,845,845,845,0
|
|
20230714,122700,47054863,845,845,845,845,55
|
|
20230714,122600,47008388,847,847,847,847,0
|
|
20230714,122500,47008388,847,847,847,847,0
|
|
20230714,122400,47008388,847,847,847,847,0
|
|
20230714,122300,47008388,847,847,847,847,0
|
|
20230714,122200,47008388,847,847,847,847,10
|
|
20230714,122100,46999918,847,848,848,846,22
|
|
20230714,122000,46981265,848,848,848,848,0
|
|
20230714,121900,46981265,848,848,848,848,1
|
|
20230714,121800,46980417,845,845,845,845,0
|
|
20230714,121700,46980417,845,845,845,845,0
|
|
20230714,121600,46980417,845,845,845,845,0
|
|
20230714,121500,46980417,845,845,845,845,25
|
|
20230714,121400,46959292,845,845,845,845,3000
|
|
20230714,121300,44424292,845,845,845,845,0
|
|
20230714,121200,44424292,845,845,845,845,0
|
|
20230714,121100,44424292,845,845,845,845,0
|
|
20230714,121000,44424292,845,845,845,845,0
|
|
20230714,120900,44424292,845,845,845,845,0
|
|
20230714,120800,44424292,845,845,845,845,247
|
|
20230714,120700,44215577,845,845,845,845,0
|
|
20230714,120600,44215577,845,845,845,845,0
|
|
20230714,120500,44215577,845,845,845,845,0
|
|
20230714,120400,44215577,845,845,845,845,342
|
|
20230714,120300,43926587,841,841,841,841,0
|
|
20230714,120200,43926587,841,841,841,841,0
|
|
20230714,120100,43926587,841,841,841,841,0
|
|
20230714,120000,43926587,841,841,841,841,0
|
|
20230714,115900,43926587,841,841,841,841,0
|
|
20230714,115800,43926587,841,841,841,841,0
|
|
20230714,115700,43926587,841,841,841,841,20
|
|
20230714,115600,43909767,841,841,841,841,11
|
|
20230714,115500,43900516,845,845,845,845,2
|
|
20230714,115400,43898826,845,845,845,845,0
|
|
20230714,115300,43898826,845,845,845,845,3
|
|
20230714,115200,43896291,841,843,843,841,3360
|
|
20230714,115100,41067679,843,843,843,843,0
|
|
20230714,115000,41067679,843,843,843,843,0
|
|
20230714,114900,41067679,843,843,843,843,268
|
|
20230714,114800,40841755,842,842,842,842,0
|
|
20230714,114700,40841755,842,842,842,842,0
|
|
20230714,114600,40841755,842,842,842,842,0
|
|
20230714,114500,40841755,842,842,842,842,0
|
|
20230714,114400,40841755,842,843,843,842,4000
|
|
20230714,114300,37472224,843,844,844,843,120
|
|
20230714,114200,37371057,845,845,845,845,5
|
|
20230714,114100,37366832,845,845,845,845,0
|
|
20230714,114000,37366832,845,845,845,845,880
|
|
20230714,113900,36623232,845,850,850,845,3
|
|
20230714,113800,36620687,846,846,846,846,990
|
|
20230714,113700,35783147,846,846,846,846,10
|
|
20230714,113600,35774687,846,846,846,846,1
|
|
20230714,113500,35773841,850,850,850,850,3
|
|
20230714,113400,35771291,846,846,846,846,0
|
|
20230714,113300,35771291,846,846,846,846,0
|
|
20230714,113200,35771291,846,850,850,846,2
|
|
20230714,113100,35769595,846,846,849,846,8
|
|
20230714,113000,35762818,849,849,849,849,100
|
|
20230714,112900,35677918,850,850,850,850,0
|
|
20230714,112800,35677918,850,850,850,850,0
|
|
20230714,112700,35677918,850,850,850,850,400
|
|
20230714,112600,35337918,849,849,849,849,50
|
|
20230714,112500,35295468,850,850,850,850,0
|
|
20230714,112400,35295468,850,850,850,850,0
|
|
20230714,112300,35295468,850,850,850,850,0
|
|
20230714,112200,35295468,850,850,850,850,0
|
|
20230714,112100,35295468,850,850,850,850,0
|
|
20230714,112000,35295468,850,846,850,846,1994
|
|
20230714,111900,33608532,846,846,846,846,0
|
|
20230714,111800,33608532,846,846,846,846,0
|
|
20230714,111700,33608532,846,846,846,846,57
|
|
20230714,111600,33560310,846,846,846,846,0
|
|
20230714,111500,33560310,846,846,846,846,0
|
|
20230714,111400,33560310,846,846,846,846,543
|
|
20230714,111300,33100932,846,846,846,846,0
|
|
20230714,111200,33100932,846,846,846,846,188
|
|
20230714,111100,32941884,846,846,846,846,0
|
|
20230714,111000,32941884,846,846,846,846,0
|
|
20230714,110900,32941884,846,846,846,846,0
|
|
20230714,110800,32941884,846,846,846,846,2793
|
|
20230714,110700,30579006,846,846,846,846,0
|
|
20230714,110600,30579006,846,846,846,846,0
|
|
20230714,110500,30579006,846,846,846,846,2
|
|
20230714,110400,30577314,846,847,847,846,175
|
|
20230714,110300,30429254,846,846,846,846,0
|
|
20230714,110200,30429254,846,846,846,846,0
|
|
20230714,110100,30429254,846,846,846,846,0
|
|
20230714,110000,30429254,846,846,846,846,2000
|
|
20230714,105900,28737254,846,846,846,846,0
|
|
20230714,105800,28737254,846,847,847,846,5000
|
|
20230714,105700,24506743,850,850,850,850,0
|
|
20230714,105600,24506743,850,850,850,850,0
|
|
20230714,105500,24506743,850,850,850,850,0
|
|
20230714,105400,24506743,850,850,850,850,0
|
|
20230714,105300,24506743,850,850,850,850,0
|
|
20230714,105200,24506743,850,850,850,850,9
|
|
20230714,105100,24499093,850,850,850,850,30
|
|
20230714,105000,24473593,850,850,850,850,0
|
|
20230714,104900,24473593,850,850,850,850,100
|
|
20230714,104800,24388593,846,846,846,846,50
|
|
20230714,104700,24346293,845,845,845,845,0
|
|
20230714,104600,24346293,845,845,845,845,0
|
|
20230714,104500,24346293,845,845,845,845,0
|
|
20230714,104400,24346293,845,846,846,845,6
|
|
20230714,104300,24341222,850,850,850,850,5
|
|
20230714,104200,24336972,850,850,850,850,0
|
|
20230714,104100,24336972,850,850,850,850,100
|
|
20230714,104000,24251972,850,850,850,850,0
|
|
20230714,103900,24251972,850,850,850,850,0
|
|
20230714,103800,24251972,850,850,850,850,0
|
|
20230714,103700,24251972,850,850,850,850,0
|
|
20230714,103600,24251972,850,850,850,850,0
|
|
20230714,103500,24251972,850,850,850,850,0
|
|
20230714,103400,24251972,850,850,850,850,0
|
|
20230714,103300,24251972,850,850,850,850,0
|
|
20230714,103200,24251972,850,850,850,850,0
|
|
20230714,103100,24251972,850,850,850,850,0
|
|
20230714,103000,24251972,850,850,850,850,0
|
|
20230714,102900,24251972,850,850,850,850,0
|
|
20230714,102800,24251972,850,849,850,849,4001
|
|
20230714,102700,20855122,849,849,849,849,0
|
|
20230714,102600,20855122,849,849,849,849,0
|
|
20230714,102500,20855122,849,849,849,849,100
|
|
20230714,102400,20770222,849,849,849,849,0
|
|
20230714,102300,20770222,849,849,849,849,0
|
|
20230714,102200,20770222,849,849,849,849,500
|
|
20230714,102100,20345722,849,849,849,849,300
|
|
20230714,102000,20091022,849,849,849,849,0
|
|
20230714,101900,20091022,849,843,849,842,1098
|
|
20230714,101800,19165607,849,849,849,849,31
|
|
20230714,101700,19139288,843,843,843,843,0
|
|
20230714,101600,19139288,843,843,843,843,210
|
|
20230714,101500,18962258,843,849,849,843,2025
|
|
20230714,101400,17254583,849,849,849,849,0
|
|
20230714,101300,17254583,849,849,849,849,0
|
|
20230714,101200,17254583,849,849,849,849,0
|
|
20230714,101100,17254583,849,844,849,844,31
|
|
20230714,101000,17228339,843,843,843,843,5
|
|
20230714,100900,17224124,849,849,849,849,1
|
|
20230714,100800,17223275,849,849,849,849,0
|
|
20230714,100700,17223275,849,849,849,849,0
|
|
20230714,100600,17223275,849,849,849,849,12
|
|
20230714,100500,17213087,849,847,849,847,25
|
|
20230714,100400,17191882,849,849,849,849,10
|
|
20230714,100300,17183392,849,849,849,849,0
|
|
20230714,100200,17183392,849,849,849,849,0
|
|
20230714,100100,17183392,849,848,849,848,2
|
|
20230714,100000,17181695,848,848,848,848,401
|
|
20230714,095900,16841647,848,848,848,848,0
|
|
20230714,095800,16841647,848,848,848,848,0
|
|
20230714,095700,16841647,848,848,848,848,600
|
|
20230714,095600,16332847,848,848,848,848,0
|
|
20230714,095500,16332847,848,848,848,848,130
|
|
20230714,095400,16222607,848,848,848,848,0
|
|
20230714,095300,16222607,848,848,848,848,0
|
|
20230714,095200,16222607,848,844,849,844,594
|
|
20230714,095100,15721262,843,843,843,843,0
|
|
20230714,095000,15721262,843,843,843,843,43
|
|
20230714,094900,15685013,844,844,844,844,156
|
|
20230714,094800,15553349,851,851,851,851,0
|
|
20230714,094700,15553349,851,851,851,851,0
|
|
20230714,094600,15553349,851,851,851,851,9
|
|
20230714,094500,15545690,851,846,851,846,594
|
|
20230714,094400,15043156,846,846,846,846,1
|
|
20230714,094300,15042310,844,845,845,844,4337
|
|
20230714,094200,11380279,846,846,846,846,1
|
|
20230714,094100,11379433,846,846,846,846,20
|
|
20230714,094000,11362513,851,851,851,851,0
|
|
20230714,093900,11362513,851,851,851,851,0
|
|
20230714,093800,11362513,851,851,851,851,0
|
|
20230714,093700,11362513,851,851,851,851,0
|
|
20230714,093600,11362513,851,851,851,851,0
|
|
20230714,093500,11362513,851,851,851,851,0
|
|
20230714,093400,11362513,851,851,851,851,3
|
|
20230714,093300,11359960,851,851,851,851,101
|
|
20230714,093200,11274009,853,853,853,853,0
|
|
20230714,093100,11274009,853,853,853,853,0
|
|
20230714,093000,11274009,853,853,853,853,0
|
|
20230714,092900,11274009,853,853,853,853,0
|
|
20230714,092800,11274009,853,853,853,853,0
|
|
20230714,092700,11274009,853,853,853,853,0
|
|
20230714,092600,11274009,853,853,853,853,0
|
|
20230714,092500,11274009,853,853,853,853,0
|
|
20230714,092400,11274009,853,853,853,844,170
|
|
20230714,092300,11130511,845,853,853,845,3725
|
|
20230714,092200,7982726,855,855,855,855,0
|
|
20230714,092100,7982726,855,855,855,855,0
|
|
20230714,092000,7982726,855,855,855,855,0
|
|
20230714,091900,7982726,855,855,855,846,2032
|
|
20230714,091800,6263456,847,855,855,847,1150
|
|
20230714,091700,5289398,853,855,855,853,30
|
|
20230714,091600,5263778,855,855,855,855,0
|
|
20230714,091500,5263778,855,855,855,855,5
|
|
20230714,091400,5259503,855,855,855,855,8
|
|
20230714,091300,5252663,847,855,855,847,2
|
|
20230714,091200,5250961,848,848,855,848,1902
|
|
20230714,091100,3638058,849,852,855,849,2433
|
|
20230714,091000,1571052,851,851,851,851,772
|
|
20230714,090900,914080,857,857,857,857,0
|
|
20230714,090800,914080,857,852,857,852,336
|
|
20230714,090700,627303,857,857,857,857,0
|
|
20230714,090600,627303,857,857,857,857,10
|
|
20230714,090500,618733,857,857,857,857,0
|
|
20230714,090400,618733,857,855,857,855,104
|
|
20230714,090300,529811,855,855,855,855,10
|
|
20230714,090200,521261,856,859,859,851,227
|
|
20230714,090100,326430,860,860,860,860,0
|
|
20230714,090000,326430,860,850,860,850,384
|