604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190100,523953154,965,965,965,965,5625
|
|
20230712,190000,523953154,965,965,965,965,0
|
|
20230712,185900,523953154,965,965,965,965,0
|
|
20230712,185800,523953154,965,965,965,965,0
|
|
20230712,185700,523953154,965,965,965,965,0
|
|
20230712,185600,523953154,965,965,965,965,0
|
|
20230712,185500,523953154,965,965,965,965,0
|
|
20230712,185400,523953154,965,965,965,965,0
|
|
20230712,185300,523953154,965,965,965,965,0
|
|
20230712,185200,523953154,965,965,965,965,0
|
|
20230712,185100,523953154,965,965,965,965,0
|
|
20230712,185000,523953154,965,965,965,965,0
|
|
20230712,184900,523953154,965,965,965,965,0
|
|
20230712,184800,523953154,965,965,965,965,0
|
|
20230712,184700,523953154,965,965,965,965,0
|
|
20230712,184600,523953154,965,965,965,965,0
|
|
20230712,184500,523953154,965,965,965,965,0
|
|
20230712,184400,523953154,965,965,965,965,0
|
|
20230712,184300,523953154,965,965,965,965,0
|
|
20230712,184200,523953154,965,965,965,965,0
|
|
20230712,184100,523953154,965,965,965,965,0
|
|
20230712,184000,523953154,965,965,965,965,0
|
|
20230712,183900,523953154,965,965,965,965,0
|
|
20230712,183800,523953154,965,965,965,965,0
|
|
20230712,183700,523953154,965,965,965,965,0
|
|
20230712,183600,523953154,965,965,965,965,0
|
|
20230712,183500,523953154,965,965,965,965,0
|
|
20230712,183400,523953154,965,965,965,965,0
|
|
20230712,183300,523953154,965,965,965,965,0
|
|
20230712,183200,523953154,965,965,965,965,0
|
|
20230712,183100,523953154,965,965,965,965,5625
|
|
20230712,183000,523953154,965,965,965,965,0
|
|
20230712,182900,523953154,965,965,965,965,0
|
|
20230712,182800,523953154,965,965,965,965,0
|
|
20230712,182700,523953154,965,965,965,965,0
|
|
20230712,182600,523953154,965,965,965,965,0
|
|
20230712,182500,523953154,965,965,965,965,0
|
|
20230712,182400,523953154,965,965,965,965,0
|
|
20230712,182300,523953154,965,965,965,965,0
|
|
20230712,182200,523953154,965,965,965,965,0
|
|
20230712,182100,523953154,965,965,965,965,0
|
|
20230712,182000,523953154,965,965,965,965,0
|
|
20230712,181900,523953154,965,965,965,965,0
|
|
20230712,181800,523953154,965,965,965,965,0
|
|
20230712,181700,523953154,965,965,965,965,0
|
|
20230712,181600,523953154,965,965,965,965,0
|
|
20230712,181500,523953154,965,965,965,965,0
|
|
20230712,181400,523953154,965,965,965,965,0
|
|
20230712,181300,523953154,965,965,965,965,0
|
|
20230712,181200,523953154,965,965,965,965,0
|
|
20230712,181100,523953154,965,965,965,965,0
|
|
20230712,181000,523953154,965,965,965,965,0
|
|
20230712,180900,523953154,965,965,965,965,0
|
|
20230712,180800,523953154,965,965,965,965,0
|
|
20230712,180700,523953154,965,965,965,965,0
|
|
20230712,180600,523953154,965,965,965,965,0
|
|
20230712,180500,523953154,965,965,965,965,0
|
|
20230712,180400,523953154,965,965,965,965,0
|
|
20230712,180300,523953154,965,965,965,965,0
|
|
20230712,180200,523953154,965,965,965,965,0
|
|
20230712,180100,523953154,965,965,965,965,5625
|
|
20230712,180000,523953154,965,965,965,965,0
|
|
20230712,175900,523953154,965,965,965,965,0
|
|
20230712,175800,523953154,965,965,965,965,0
|
|
20230712,175700,523953154,965,965,965,965,0
|
|
20230712,175600,523953154,965,965,965,965,0
|
|
20230712,175500,523953154,965,965,965,965,0
|
|
20230712,175400,523953154,965,965,965,965,0
|
|
20230712,175300,523953154,965,965,965,965,0
|
|
20230712,175200,523953154,965,965,965,965,0
|
|
20230712,175100,523953154,965,965,965,965,0
|
|
20230712,175000,523953154,965,965,965,965,0
|
|
20230712,174900,523953154,965,965,965,965,0
|
|
20230712,174800,523953154,965,965,965,965,0
|
|
20230712,174700,523953154,965,965,965,965,0
|
|
20230712,174600,523953154,965,965,965,965,0
|
|
20230712,174500,523953154,965,965,965,965,0
|
|
20230712,174400,523953154,965,965,965,965,0
|
|
20230712,174300,523953154,965,965,965,965,0
|
|
20230712,174200,523953154,965,965,965,965,0
|
|
20230712,174100,523953154,965,965,965,965,0
|
|
20230712,174000,523953154,965,965,965,965,0
|
|
20230712,173900,523953154,965,965,965,965,0
|
|
20230712,173800,523953154,965,965,965,965,0
|
|
20230712,173700,523953154,965,965,965,965,0
|
|
20230712,173600,523953154,965,965,965,965,0
|
|
20230712,173500,523953154,965,965,965,965,0
|
|
20230712,173400,523953154,965,965,965,965,0
|
|
20230712,173300,523953154,965,965,965,965,0
|
|
20230712,173200,523953154,965,965,965,965,0
|
|
20230712,173100,523953154,965,965,965,965,5625
|
|
20230712,173000,523953154,965,965,965,965,0
|
|
20230712,172900,523953154,965,965,965,965,0
|
|
20230712,172800,523953154,965,965,965,965,0
|
|
20230712,172700,523953154,965,965,965,965,0
|
|
20230712,172600,523953154,965,965,965,965,0
|
|
20230712,172500,523953154,965,965,965,965,0
|
|
20230712,172400,523953154,965,965,965,965,0
|
|
20230712,172300,523953154,965,965,965,965,0
|
|
20230712,172200,523953154,965,965,965,965,0
|
|
20230712,172100,523953154,965,965,965,965,0
|
|
20230712,172000,523953154,965,965,965,965,0
|
|
20230712,171900,523953154,965,965,965,965,0
|
|
20230712,171800,523953154,965,965,965,965,0
|
|
20230712,171700,523953154,965,965,965,965,0
|
|
20230712,171600,523953154,965,965,965,965,0
|
|
20230712,171500,523953154,965,965,965,965,0
|
|
20230712,171400,523953154,965,965,965,965,0
|
|
20230712,171300,523953154,965,965,965,965,0
|
|
20230712,171200,523953154,965,965,965,965,0
|
|
20230712,171100,523953154,965,965,965,965,0
|
|
20230712,171000,523953154,965,965,965,965,0
|
|
20230712,170900,523953154,965,965,965,965,0
|
|
20230712,170800,523953154,965,965,965,965,0
|
|
20230712,170700,523953154,965,965,965,965,0
|
|
20230712,170600,523953154,965,965,965,965,0
|
|
20230712,170500,523953154,965,965,965,965,0
|
|
20230712,170400,523953154,965,965,965,965,0
|
|
20230712,170300,523953154,965,965,965,965,0
|
|
20230712,170200,523953154,965,965,965,965,0
|
|
20230712,170100,523953154,965,965,965,965,5625
|
|
20230712,170000,523953154,965,965,965,965,0
|
|
20230712,165900,523953154,965,965,965,965,0
|
|
20230712,165800,523953154,965,965,965,965,0
|
|
20230712,165700,523953154,965,965,965,965,0
|
|
20230712,165600,523953154,965,965,965,965,0
|
|
20230712,165500,523953154,965,965,965,965,0
|
|
20230712,165400,523953154,965,965,965,965,0
|
|
20230712,165300,523953154,965,965,965,965,0
|
|
20230712,165200,523953154,965,965,965,965,0
|
|
20230712,165100,523953154,965,965,965,965,0
|
|
20230712,165000,523953154,965,965,965,965,0
|
|
20230712,164900,523953154,965,965,965,965,0
|
|
20230712,164800,523953154,965,965,965,965,0
|
|
20230712,164700,523953154,965,965,965,965,0
|
|
20230712,164600,523953154,965,965,965,965,0
|
|
20230712,164500,523953154,965,965,965,965,0
|
|
20230712,164400,523953154,965,965,965,965,0
|
|
20230712,164300,523953154,965,965,965,965,0
|
|
20230712,164200,523953154,965,965,965,965,0
|
|
20230712,164100,523953154,965,965,965,965,0
|
|
20230712,164000,523953154,965,965,965,965,0
|
|
20230712,163900,523953154,965,965,965,965,0
|
|
20230712,163800,523953154,965,965,965,965,0
|
|
20230712,163700,523953154,965,965,965,965,0
|
|
20230712,163600,523953154,965,965,965,965,0
|
|
20230712,163500,523953154,965,965,965,965,0
|
|
20230712,163400,523953154,965,965,965,965,0
|
|
20230712,163300,523953154,965,965,965,965,0
|
|
20230712,163200,523953154,965,965,965,965,0
|
|
20230712,163100,523953154,965,965,965,965,5625
|
|
20230712,163000,523953154,965,965,965,965,0
|
|
20230712,162900,523953154,965,965,965,965,0
|
|
20230712,162800,523953154,965,965,965,965,0
|
|
20230712,162700,523953154,965,965,965,965,0
|
|
20230712,162600,523953154,965,965,965,965,0
|
|
20230712,162500,523953154,965,965,965,965,0
|
|
20230712,162400,523953154,965,965,965,965,0
|
|
20230712,162300,523953154,965,965,965,965,0
|
|
20230712,162200,523953154,965,965,965,965,0
|
|
20230712,162100,523953154,965,965,965,965,0
|
|
20230712,162000,523953154,965,965,965,965,0
|
|
20230712,161900,523953154,965,965,965,965,0
|
|
20230712,161800,523953154,965,965,965,965,0
|
|
20230712,161700,523953154,965,965,965,965,0
|
|
20230712,161600,523953154,965,965,965,965,0
|
|
20230712,161500,523953154,965,965,965,965,0
|
|
20230712,161400,523953154,965,965,965,965,0
|
|
20230712,161300,523953154,965,965,965,965,0
|
|
20230712,161200,523953154,965,965,965,965,0
|
|
20230712,161100,523953154,965,965,965,965,0
|
|
20230712,161000,523953154,965,965,965,965,0
|
|
20230712,160900,523953154,965,965,965,965,0
|
|
20230712,160800,523953154,965,965,965,965,0
|
|
20230712,160700,523953154,965,965,965,965,0
|
|
20230712,160600,523953154,965,965,965,965,0
|
|
20230712,160500,523953154,965,965,965,965,0
|
|
20230712,160400,523953154,965,965,965,965,0
|
|
20230712,160300,523953154,965,965,965,965,0
|
|
20230712,160200,523953154,965,965,965,965,0
|
|
20230712,160100,523953154,965,965,965,965,5625
|
|
20230712,160000,523953154,965,965,965,965,0
|
|
20230712,155900,523953154,965,965,965,965,0
|
|
20230712,155800,523953154,965,965,965,965,0
|
|
20230712,155700,523953154,965,965,965,965,0
|
|
20230712,155600,523953154,965,965,965,965,0
|
|
20230712,155500,523953154,965,965,965,965,0
|
|
20230712,155400,523953154,965,965,965,965,0
|
|
20230712,155300,523953154,965,965,965,965,0
|
|
20230712,155200,523953154,965,965,965,965,0
|
|
20230712,155100,523953154,965,965,965,965,0
|
|
20230712,155000,523953154,965,965,965,965,0
|
|
20230712,154900,523953154,965,965,965,965,0
|
|
20230712,154800,523953154,965,965,965,965,0
|
|
20230712,154700,523953154,965,965,965,965,0
|
|
20230712,154600,523953154,965,965,965,965,0
|
|
20230712,154500,523953154,965,965,965,965,0
|
|
20230712,154400,523953154,965,965,965,965,0
|
|
20230712,154300,523953154,965,965,965,965,0
|
|
20230712,154200,523953154,965,965,965,965,0
|
|
20230712,154100,523953154,965,965,965,965,0
|
|
20230712,154000,523953154,965,965,965,965,0
|
|
20230712,153900,523953154,965,965,965,965,0
|
|
20230712,153800,523953154,965,965,965,965,0
|
|
20230712,153700,523953154,965,965,965,965,0
|
|
20230712,153600,523953154,965,965,965,965,0
|
|
20230712,153500,523953154,965,965,965,965,0
|
|
20230712,153400,523953154,965,965,965,965,0
|
|
20230712,153300,523953154,965,965,965,965,0
|
|
20230712,153200,523953154,965,965,965,965,0
|
|
20230712,153100,523953154,965,965,965,965,5625
|
|
20230712,153000,523953154,965,965,965,965,5625
|
|
20230712,152900,518525029,962,962,962,962,0
|
|
20230712,152800,518525029,962,962,962,962,0
|
|
20230712,152700,518525029,962,962,962,962,0
|
|
20230712,152600,518525029,962,962,962,962,0
|
|
20230712,152500,518525029,962,962,962,962,0
|
|
20230712,152400,518525029,962,962,962,962,0
|
|
20230712,152300,518525029,962,962,962,962,0
|
|
20230712,152200,518525029,962,962,962,962,0
|
|
20230712,152100,518525029,962,962,962,962,0
|
|
20230712,152000,518525029,962,962,962,962,0
|
|
20230712,151900,518525029,962,962,962,962,13
|
|
20230712,151800,518512523,962,962,962,962,5
|
|
20230712,151700,518507713,957,957,957,957,20
|
|
20230712,151600,518488573,955,957,957,955,20000
|
|
20230712,151500,499387067,957,957,963,957,6
|
|
20230712,151400,499381301,963,962,963,955,12350
|
|
20230712,151300,487568089,963,963,963,963,0
|
|
20230712,151200,487568089,963,963,963,963,0
|
|
20230712,151100,487568089,963,962,963,961,1620
|
|
20230712,151000,486010648,964,964,964,964,1000
|
|
20230712,150900,485046648,961,964,965,961,3110
|
|
20230712,150800,482047966,969,969,969,969,0
|
|
20230712,150700,482047966,969,967,969,960,4001
|
|
20230712,150600,478206395,969,969,969,969,0
|
|
20230712,150500,478206395,969,967,969,965,6001
|
|
20230712,150400,472414092,970,970,970,970,0
|
|
20230712,150300,472414092,970,970,970,970,377
|
|
20230712,150200,472048402,970,970,970,970,0
|
|
20230712,150100,472048402,970,970,970,970,0
|
|
20230712,150000,472048402,970,968,970,967,7
|
|
20230712,145900,472041622,970,968,970,968,6
|
|
20230712,145800,472035808,968,968,970,968,7
|
|
20230712,145700,472029029,972,969,972,967,3003
|
|
20230712,145600,469123850,970,970,971,970,3
|
|
20230712,145500,469120939,972,970,972,970,3
|
|
20230712,145400,469118026,971,971,971,971,0
|
|
20230712,145300,469118026,971,972,972,971,2
|
|
20230712,145200,469116083,971,970,971,970,9
|
|
20230712,145100,469107345,971,971,971,971,0
|
|
20230712,145000,469107345,971,972,973,971,76
|
|
20230712,144900,469033546,972,972,972,972,1
|
|
20230712,144800,469032574,973,973,973,973,0
|
|
20230712,144700,469032574,973,972,973,972,3
|
|
20230712,144600,469029657,972,970,973,970,7
|
|
20230712,144500,469022855,970,968,970,968,2
|
|
20230712,144400,469020917,968,968,968,968,0
|
|
20230712,144300,469020917,968,970,970,968,2
|
|
20230712,144200,469018979,973,971,973,971,73
|
|
20230712,144100,468947953,973,971,973,971,3
|
|
20230712,144000,468945037,970,968,970,968,802
|
|
20230712,143900,468167099,969,973,973,969,265
|
|
20230712,143800,467909258,973,973,973,973,1750
|
|
20230712,143700,466206508,974,968,974,968,58018
|
|
20230712,143600,409774248,968,969,969,968,202
|
|
20230712,143500,409578512,969,970,970,969,10
|
|
20230712,143400,409568820,973,970,973,969,6
|
|
20230712,143300,409562995,974,965,974,965,74955
|
|
20230712,143200,336681565,966,966,966,966,77
|
|
20230712,143100,336607183,966,966,970,966,811
|
|
20230712,143000,335823160,966,970,970,966,51
|
|
20230712,142900,335773695,970,970,970,970,1
|
|
20230712,142800,335772725,971,971,971,971,0
|
|
20230712,142700,335772725,971,971,971,971,0
|
|
20230712,142600,335772725,971,971,971,971,0
|
|
20230712,142500,335772725,971,966,971,966,226
|
|
20230712,142400,335553304,971,971,971,971,0
|
|
20230712,142300,335553304,971,971,971,971,0
|
|
20230712,142200,335553304,971,971,971,971,0
|
|
20230712,142100,335553304,971,971,971,971,1
|
|
20230712,142000,335552333,965,969,969,965,2001
|
|
20230712,141900,333621363,969,966,969,966,5001
|
|
20230712,141800,328790394,965,971,971,965,178
|
|
20230712,141700,328618594,966,966,966,966,71
|
|
20230712,141600,328550008,971,971,971,971,0
|
|
20230712,141500,328550008,971,971,971,971,0
|
|
20230712,141400,328550008,971,971,971,971,0
|
|
20230712,141300,328550008,971,967,971,965,365
|
|
20230712,141200,328197351,973,973,973,973,0
|
|
20230712,141100,328197351,973,973,973,973,0
|
|
20230712,141000,328197351,973,973,973,973,0
|
|
20230712,140900,328197351,973,973,973,973,0
|
|
20230712,140800,328197351,973,973,973,973,1
|
|
20230712,140700,328196378,973,973,973,973,0
|
|
20230712,140600,328196378,973,973,973,973,0
|
|
20230712,140500,328196378,973,973,973,973,0
|
|
20230712,140400,328196378,973,973,973,973,0
|
|
20230712,140300,328196378,973,971,973,971,6284
|
|
20230712,140200,322082195,972,972,972,972,0
|
|
20230712,140100,322082195,972,972,972,972,0
|
|
20230712,140000,322082195,972,972,972,972,0
|
|
20230712,135900,322082195,972,972,972,972,0
|
|
20230712,135800,322082195,972,972,972,972,1000
|
|
20230712,135700,321110195,973,973,973,973,94
|
|
20230712,135600,321018733,973,972,973,972,299
|
|
20230712,135500,320727851,972,967,972,967,35434
|
|
20230712,135400,286435543,967,967,967,967,0
|
|
20230712,135300,286435543,967,966,967,966,1137
|
|
20230712,135200,285337200,966,965,966,965,3107
|
|
20230712,135100,282335840,965,965,965,965,1
|
|
20230712,135000,282334875,965,963,966,963,6003
|
|
20230712,134900,276538808,960,960,960,960,0
|
|
20230712,134800,276538808,960,960,960,960,0
|
|
20230712,134700,276538808,960,960,960,960,0
|
|
20230712,134600,276538808,960,960,960,960,0
|
|
20230712,134500,276538808,960,960,960,960,1
|
|
20230712,134400,276537848,963,963,963,963,0
|
|
20230712,134300,276537848,963,963,963,963,0
|
|
20230712,134200,276537848,963,963,963,963,0
|
|
20230712,134100,276537848,963,960,963,960,10
|
|
20230712,134000,276528245,964,964,964,964,201
|
|
20230712,133900,276334481,963,961,963,961,1334
|
|
20230712,133800,275050045,962,962,962,962,0
|
|
20230712,133700,275050045,962,962,962,962,300
|
|
20230712,133600,274761445,962,962,962,962,1
|
|
20230712,133500,274760483,960,960,960,960,0
|
|
20230712,133400,274760483,960,960,960,960,0
|
|
20230712,133300,274760483,960,960,960,960,0
|
|
20230712,133200,274760483,960,960,960,960,799
|
|
20230712,133100,273993443,960,960,960,960,0
|
|
20230712,133000,273993443,960,958,960,958,201
|
|
20230712,132900,273800883,962,962,962,962,0
|
|
20230712,132800,273800883,962,962,962,962,0
|
|
20230712,132700,273800883,962,962,962,962,0
|
|
20230712,132600,273800883,962,962,962,962,0
|
|
20230712,132500,273800883,962,962,962,962,0
|
|
20230712,132400,273800883,962,962,962,962,0
|
|
20230712,132300,273800883,962,962,962,962,0
|
|
20230712,132200,273800883,962,962,962,962,0
|
|
20230712,132100,273800883,962,962,962,962,0
|
|
20230712,132000,273800883,962,962,962,962,1
|
|
20230712,131900,273799921,957,957,957,957,0
|
|
20230712,131800,273799921,957,957,957,957,30
|
|
20230712,131700,273771211,962,962,962,962,0
|
|
20230712,131600,273771211,962,962,962,962,0
|
|
20230712,131500,273771211,962,962,962,962,0
|
|
20230712,131400,273771211,962,962,962,957,3002
|
|
20230712,131300,270898287,957,957,957,957,0
|
|
20230712,131200,270898287,957,957,957,957,999
|
|
20230712,131100,269942244,962,962,962,962,0
|
|
20230712,131000,269942244,962,962,962,962,0
|
|
20230712,130900,269942244,962,962,962,962,0
|
|
20230712,130800,269942244,962,962,962,962,1
|
|
20230712,130700,269941282,957,957,957,957,1
|
|
20230712,130600,269940325,963,963,963,963,0
|
|
20230712,130500,269940325,963,957,963,957,8
|
|
20230712,130400,269932663,963,963,963,963,0
|
|
20230712,130300,269932663,963,963,963,963,0
|
|
20230712,130200,269932663,963,963,963,963,0
|
|
20230712,130100,269932663,963,963,963,963,0
|
|
20230712,130000,269932663,963,963,963,963,0
|
|
20230712,125900,269932663,963,963,963,963,0
|
|
20230712,125800,269932663,963,963,963,963,0
|
|
20230712,125700,269932663,963,963,963,963,0
|
|
20230712,125600,269932663,963,963,963,963,0
|
|
20230712,125500,269932663,963,963,963,963,0
|
|
20230712,125400,269932663,963,963,963,963,0
|
|
20230712,125300,269932663,963,963,963,963,0
|
|
20230712,125200,269932663,963,963,963,963,2
|
|
20230712,125100,269930737,963,963,963,963,0
|
|
20230712,125000,269930737,963,963,963,963,0
|
|
20230712,124900,269930737,963,963,963,963,0
|
|
20230712,124800,269930737,963,963,963,963,0
|
|
20230712,124700,269930737,963,963,963,963,0
|
|
20230712,124600,269930737,963,963,963,963,0
|
|
20230712,124500,269930737,963,963,963,963,0
|
|
20230712,124400,269930737,963,963,963,963,0
|
|
20230712,124300,269930737,963,963,963,963,0
|
|
20230712,124200,269930737,963,963,963,963,0
|
|
20230712,124100,269930737,963,963,963,963,1
|
|
20230712,124000,269929774,962,960,962,960,3
|
|
20230712,123900,269926891,963,963,963,963,0
|
|
20230712,123800,269926891,963,963,963,963,0
|
|
20230712,123700,269926891,963,963,963,963,0
|
|
20230712,123600,269926891,963,963,963,963,0
|
|
20230712,123500,269926891,963,963,963,963,0
|
|
20230712,123400,269926891,963,963,963,963,0
|
|
20230712,123300,269926891,963,962,963,962,2
|
|
20230712,123200,269924966,958,960,960,958,4473
|
|
20230712,123100,265639221,963,963,963,963,0
|
|
20230712,123000,265639221,963,963,963,963,0
|
|
20230712,122900,265639221,963,963,963,963,0
|
|
20230712,122800,265639221,963,961,963,960,503
|
|
20230712,122700,265155838,961,961,961,961,1
|
|
20230712,122600,265154877,965,962,965,962,4
|
|
20230712,122500,265151023,965,962,965,962,5
|
|
20230712,122400,265146204,965,961,965,961,10
|
|
20230712,122300,265136570,965,961,965,961,5
|
|
20230712,122200,265131755,964,961,964,961,4
|
|
20230712,122100,265127905,966,966,966,966,4
|
|
20230712,122000,265124041,967,967,967,967,0
|
|
20230712,121900,265124041,967,960,967,960,7
|
|
20230712,121800,265117294,967,967,967,967,0
|
|
20230712,121700,265117294,967,967,967,967,1
|
|
20230712,121600,265116327,960,960,960,960,0
|
|
20230712,121500,265116327,960,960,960,960,1
|
|
20230712,121400,265115367,967,967,967,967,0
|
|
20230712,121300,265115367,967,967,967,967,0
|
|
20230712,121200,265115367,967,967,967,967,1
|
|
20230712,121100,265114400,967,967,967,967,0
|
|
20230712,121000,265114400,967,967,967,967,1
|
|
20230712,120900,265113433,958,964,964,958,1500
|
|
20230712,120800,263672511,967,967,967,967,0
|
|
20230712,120700,263672511,967,967,967,967,94
|
|
20230712,120600,263581613,967,965,967,965,9988
|
|
20230712,120500,253941187,964,964,964,964,5844
|
|
20230712,120400,248307571,964,964,964,964,0
|
|
20230712,120300,248307571,964,964,964,964,1000
|
|
20230712,120200,247343571,965,965,965,965,0
|
|
20230712,120100,247343571,965,962,965,962,4
|
|
20230712,120000,247339717,961,960,961,960,3
|
|
20230712,115900,247336836,961,961,961,961,1
|
|
20230712,115800,247335875,958,957,960,957,5004
|
|
20230712,115700,242542041,960,964,965,960,3001
|
|
20230712,115600,239646383,963,959,964,959,6574
|
|
20230712,115500,233309923,950,959,959,950,141
|
|
20230712,115400,233175046,960,960,960,960,828
|
|
20230712,115300,232380166,963,963,963,963,0
|
|
20230712,115200,232380166,963,960,963,960,65
|
|
20230712,115100,232317577,964,964,964,964,0
|
|
20230712,115000,232317577,964,964,964,964,0
|
|
20230712,114900,232317577,964,964,964,964,0
|
|
20230712,114800,232317577,964,962,965,962,8002
|
|
20230712,114700,224598154,961,960,961,960,2
|
|
20230712,114600,224596233,965,965,965,965,0
|
|
20230712,114500,224596233,965,965,965,965,0
|
|
20230712,114400,224596233,965,965,965,965,0
|
|
20230712,114300,224596233,965,960,965,960,8569
|
|
20230712,114200,216340417,959,959,960,958,3770
|
|
20230712,114100,212723230,959,956,959,956,2160
|
|
20230712,114000,210652856,956,956,956,956,1
|
|
20230712,113900,210651900,956,956,956,956,991
|
|
20230712,113800,209704504,957,956,957,956,2349
|
|
20230712,113700,207457819,956,956,956,956,0
|
|
20230712,113600,207457819,956,956,956,956,999
|
|
20230712,113500,206502775,956,956,956,956,0
|
|
20230712,113400,206502775,956,955,956,955,1040
|
|
20230712,113300,205508576,956,956,956,956,0
|
|
20230712,113200,205508576,956,956,956,956,0
|
|
20230712,113100,205508576,956,956,956,956,450
|
|
20230712,113000,205078376,956,954,956,954,3280
|
|
20230712,112900,201942756,954,954,954,954,0
|
|
20230712,112800,201942756,954,954,954,954,0
|
|
20230712,112700,201942756,954,954,954,954,0
|
|
20230712,112600,201942756,954,954,954,954,2500
|
|
20230712,112500,199557756,954,954,954,954,0
|
|
20230712,112400,199557756,954,954,954,954,0
|
|
20230712,112300,199557756,954,954,954,954,4744
|
|
20230712,112200,195031980,956,955,956,955,44
|
|
20230712,112100,194989950,955,954,955,954,4275
|
|
20230712,112000,190910591,954,951,954,951,7721
|
|
20230712,111900,183551340,951,946,951,946,14939
|
|
20230712,111800,169380003,945,943,945,943,21362
|
|
20230712,111700,149205926,942,941,942,940,3588
|
|
20230712,111600,145829188,942,942,942,942,0
|
|
20230712,111500,145829188,942,942,942,942,0
|
|
20230712,111400,145829188,942,942,942,942,0
|
|
20230712,111300,145829188,942,942,942,942,0
|
|
20230712,111200,145829188,942,942,942,942,2601
|
|
20230712,111100,143379046,940,940,940,940,0
|
|
20230712,111000,143379046,940,940,940,940,0
|
|
20230712,110900,143379046,940,940,940,940,0
|
|
20230712,110800,143379046,940,940,940,940,0
|
|
20230712,110700,143379046,940,940,940,940,0
|
|
20230712,110600,143379046,940,940,940,940,0
|
|
20230712,110500,143379046,940,940,940,940,0
|
|
20230712,110400,143379046,940,940,940,940,0
|
|
20230712,110300,143379046,940,940,940,940,1789
|
|
20230712,110200,141697386,939,939,939,939,0
|
|
20230712,110100,141697386,939,939,939,939,0
|
|
20230712,110000,141697386,939,939,939,939,1
|
|
20230712,105900,141696447,939,939,939,939,0
|
|
20230712,105800,141696447,939,939,939,939,2
|
|
20230712,105700,141694569,939,939,939,939,1
|
|
20230712,105600,141693630,939,939,939,939,210
|
|
20230712,105500,141496440,940,939,940,939,2
|
|
20230712,105400,141494561,940,939,940,939,2
|
|
20230712,105300,141492682,939,939,939,939,1
|
|
20230712,105200,141491743,939,939,939,939,18
|
|
20230712,105100,141474841,940,939,940,939,2
|
|
20230712,105000,141472962,940,940,940,940,1
|
|
20230712,104900,141472022,939,939,939,939,22
|
|
20230712,104800,141451364,938,938,938,938,16
|
|
20230712,104700,141436356,938,938,938,938,23
|
|
20230712,104600,141414782,938,938,938,938,0
|
|
20230712,104500,141414782,938,938,938,938,0
|
|
20230712,104400,141414782,938,938,938,938,0
|
|
20230712,104300,141414782,938,938,938,938,1000
|
|
20230712,104200,140476782,939,939,939,939,0
|
|
20230712,104100,140476782,939,939,939,939,200
|
|
20230712,104000,140288982,936,936,936,936,216
|
|
20230712,103900,140086806,930,930,930,930,0
|
|
20230712,103800,140086806,930,930,930,930,1
|
|
20230712,103700,140085876,935,935,935,935,500
|
|
20230712,103600,139618376,935,935,935,935,1
|
|
20230712,103500,139617441,928,931,931,928,5001
|
|
20230712,103400,134968722,930,939,939,930,65022
|
|
20230712,103300,74277807,943,939,943,939,2
|
|
20230712,103200,74275925,939,939,939,939,1
|
|
20230712,103100,74274986,939,939,939,939,1
|
|
20230712,103000,74274047,939,939,939,939,1
|
|
20230712,102900,74273108,939,939,939,939,11
|
|
20230712,102800,74262779,942,942,942,942,1000
|
|
20230712,102700,73320779,943,940,943,940,16
|
|
20230712,102600,73305732,939,939,939,939,80
|
|
20230712,102500,73230612,938,938,938,938,0
|
|
20230712,102400,73230612,938,938,938,938,0
|
|
20230712,102300,73230612,938,938,938,938,0
|
|
20230712,102200,73230612,938,938,938,938,0
|
|
20230712,102100,73230612,938,938,938,938,4679
|
|
20230712,102000,68841710,940,940,940,940,0
|
|
20230712,101900,68841710,940,940,940,940,0
|
|
20230712,101800,68841710,940,940,940,940,0
|
|
20230712,101700,68841710,940,940,940,940,0
|
|
20230712,101600,68841710,940,940,940,940,0
|
|
20230712,101500,68841710,940,940,940,940,0
|
|
20230712,101400,68841710,940,940,940,940,0
|
|
20230712,101300,68841710,940,940,940,940,0
|
|
20230712,101200,68841710,940,940,940,940,0
|
|
20230712,101100,68841710,940,940,940,940,0
|
|
20230712,101000,68841710,940,940,940,940,0
|
|
20230712,100900,68841710,940,940,940,940,2
|
|
20230712,100800,68839830,938,938,938,938,0
|
|
20230712,100700,68839830,938,939,939,938,1063
|
|
20230712,100600,67842171,941,941,941,941,0
|
|
20230712,100500,67842171,941,941,941,941,0
|
|
20230712,100400,67842171,941,941,941,941,0
|
|
20230712,100300,67842171,941,941,941,941,0
|
|
20230712,100200,67842171,941,941,941,941,0
|
|
20230712,100100,67842171,941,941,941,941,0
|
|
20230712,100000,67842171,941,941,941,941,0
|
|
20230712,095900,67842171,941,941,941,941,0
|
|
20230712,095800,67842171,941,941,941,941,0
|
|
20230712,095700,67842171,941,941,941,941,1
|
|
20230712,095600,67841230,939,939,939,939,0
|
|
20230712,095500,67841230,939,939,939,939,0
|
|
20230712,095400,67841230,939,939,939,939,3330
|
|
20230712,095300,64714360,939,939,939,939,7
|
|
20230712,095200,64707787,939,944,944,939,104
|
|
20230712,095100,64609626,942,941,942,941,239
|
|
20230712,095000,64384527,940,940,940,940,1103
|
|
20230712,094900,63347707,940,940,940,940,0
|
|
20230712,094800,63347707,940,940,940,940,3
|
|
20230712,094700,63344887,940,941,945,940,5007
|
|
20230712,094600,58618283,940,940,940,940,0
|
|
20230712,094500,58618283,940,940,940,940,0
|
|
20230712,094400,58618283,940,940,940,940,2000
|
|
20230712,094300,56738283,941,941,941,941,0
|
|
20230712,094200,56738283,941,941,941,941,0
|
|
20230712,094100,56738283,941,941,941,941,0
|
|
20230712,094000,56738283,941,941,941,941,297
|
|
20230712,093900,56458806,941,941,941,941,1006
|
|
20230712,093800,55512160,941,941,941,941,6
|
|
20230712,093700,55506514,941,944,944,941,7
|
|
20230712,093600,55499924,941,941,941,941,6
|
|
20230712,093500,55494278,941,941,941,941,13
|
|
20230712,093400,55482045,942,942,942,942,3
|
|
20230712,093300,55479219,944,944,944,943,28
|
|
20230712,093200,55452810,944,943,944,943,8
|
|
20230712,093100,55445264,943,943,943,943,6
|
|
20230712,093000,55439606,943,942,945,942,14
|
|
20230712,092900,55426409,942,941,944,941,1046
|
|
20230712,092800,54439092,942,942,942,942,0
|
|
20230712,092700,54439092,942,942,942,942,0
|
|
20230712,092600,54439092,942,942,942,942,44
|
|
20230712,092500,54397644,942,942,942,942,2
|
|
20230712,092400,54395760,944,944,944,944,0
|
|
20230712,092300,54395760,944,944,944,944,2004
|
|
20230712,092200,52503984,944,944,944,944,1
|
|
20230712,092100,52503040,940,940,940,940,0
|
|
20230712,092000,52503040,940,940,940,940,3
|
|
20230712,091900,52500220,940,940,940,940,6
|
|
20230712,091800,52494580,940,940,944,940,7
|
|
20230712,091700,52487996,939,938,939,938,16231
|
|
20230712,091600,37247093,938,938,938,938,7
|
|
20230712,091500,37240527,938,939,939,938,8172
|
|
20230712,091400,29568173,939,939,939,939,0
|
|
20230712,091300,29568173,939,939,939,938,2916
|
|
20230712,091200,26830235,939,940,940,939,1777
|
|
20230712,091100,25161360,940,940,942,940,7
|
|
20230712,091000,25154778,942,942,942,942,1065
|
|
20230712,090900,24151548,944,944,945,940,2499
|
|
20230712,090800,21792576,945,945,945,945,0
|
|
20230712,090700,21792576,945,945,945,945,0
|
|
20230712,090600,21792576,945,945,945,945,1
|
|
20230712,090500,21791631,944,943,944,943,20000
|
|
20230712,090400,2911634,944,944,944,944,0
|
|
20230712,090300,2911634,944,940,944,930,160
|
|
20230712,090200,2761939,945,945,945,945,0
|
|
20230712,090100,2761939,945,945,945,945,1
|
|
20230712,090000,2760994,941,945,945,941,2933
|