616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191300,684622609,766,766,766,766,32939
|
|
20230712,191200,684622609,766,766,766,766,0
|
|
20230712,191100,684622609,766,766,766,766,0
|
|
20230712,191000,684622609,766,766,766,766,0
|
|
20230712,190900,684622609,766,766,766,766,0
|
|
20230712,190800,684622609,766,766,766,766,0
|
|
20230712,190700,684622609,766,766,766,766,0
|
|
20230712,190600,684622609,766,766,766,766,0
|
|
20230712,190500,684622609,766,766,766,766,0
|
|
20230712,190400,684622609,766,766,766,766,0
|
|
20230712,190300,684622609,766,766,766,766,0
|
|
20230712,190200,684622609,766,766,766,766,0
|
|
20230712,190100,684622609,766,766,766,766,0
|
|
20230712,190000,684622609,766,766,766,766,0
|
|
20230712,185900,684622609,766,766,766,766,0
|
|
20230712,185800,684622609,766,766,766,766,0
|
|
20230712,185700,684622609,766,766,766,766,0
|
|
20230712,185600,684622609,766,766,766,766,0
|
|
20230712,185500,684622609,766,766,766,766,0
|
|
20230712,185400,684622609,766,766,766,766,0
|
|
20230712,185300,684622609,766,766,766,766,0
|
|
20230712,185200,684622609,766,766,766,766,0
|
|
20230712,185100,684622609,766,766,766,766,0
|
|
20230712,185000,684622609,766,766,766,766,0
|
|
20230712,184900,684622609,766,766,766,766,0
|
|
20230712,184800,684622609,766,766,766,766,0
|
|
20230712,184700,684622609,766,766,766,766,0
|
|
20230712,184600,684622609,766,766,766,766,0
|
|
20230712,184500,684622609,766,766,766,766,0
|
|
20230712,184400,684622609,766,766,766,766,0
|
|
20230712,184300,684622609,766,766,766,766,32939
|
|
20230712,184200,684622609,766,766,766,766,0
|
|
20230712,184100,684622609,766,766,766,766,0
|
|
20230712,184000,684622609,766,766,766,766,0
|
|
20230712,183900,684622609,766,766,766,766,0
|
|
20230712,183800,684622609,766,766,766,766,0
|
|
20230712,183700,684622609,766,766,766,766,0
|
|
20230712,183600,684622609,766,766,766,766,0
|
|
20230712,183500,684622609,766,766,766,766,0
|
|
20230712,183400,684622609,766,766,766,766,0
|
|
20230712,183300,684622609,766,766,766,766,0
|
|
20230712,183200,684622609,766,766,766,766,0
|
|
20230712,183100,684622609,766,766,766,766,0
|
|
20230712,183000,684622609,766,766,766,766,0
|
|
20230712,182900,684622609,766,766,766,766,0
|
|
20230712,182800,684622609,766,766,766,766,0
|
|
20230712,182700,684622609,766,766,766,766,0
|
|
20230712,182600,684622609,766,766,766,766,0
|
|
20230712,182500,684622609,766,766,766,766,0
|
|
20230712,182400,684622609,766,766,766,766,0
|
|
20230712,182300,684622609,766,766,766,766,0
|
|
20230712,182200,684622609,766,766,766,766,0
|
|
20230712,182100,684622609,766,766,766,766,0
|
|
20230712,182000,684622609,766,766,766,766,0
|
|
20230712,181900,684622609,766,766,766,766,0
|
|
20230712,181800,684622609,766,766,766,766,0
|
|
20230712,181700,684622609,766,766,766,766,0
|
|
20230712,181600,684622609,766,766,766,766,0
|
|
20230712,181500,684622609,766,766,766,766,0
|
|
20230712,181400,684622609,766,766,766,766,0
|
|
20230712,181300,684622609,766,766,766,766,32939
|
|
20230712,181200,684622609,766,766,766,766,0
|
|
20230712,181100,684622609,766,766,766,766,0
|
|
20230712,181000,684622609,766,766,766,766,0
|
|
20230712,180900,684622609,766,766,766,766,0
|
|
20230712,180800,684622609,766,766,766,766,0
|
|
20230712,180700,684622609,766,766,766,766,0
|
|
20230712,180600,684622609,766,766,766,766,0
|
|
20230712,180500,684622609,766,766,766,766,0
|
|
20230712,180400,684622609,766,766,766,766,0
|
|
20230712,180300,684622609,766,766,766,766,0
|
|
20230712,180200,684622609,766,766,766,766,0
|
|
20230712,180100,684622609,766,766,766,766,0
|
|
20230712,180000,684622609,766,766,766,766,0
|
|
20230712,175900,684622609,766,766,766,766,0
|
|
20230712,175800,684622609,766,766,766,766,0
|
|
20230712,175700,684622609,766,766,766,766,0
|
|
20230712,175600,684622609,766,766,766,766,0
|
|
20230712,175500,684622609,766,766,766,766,0
|
|
20230712,175400,684622609,766,766,766,766,0
|
|
20230712,175300,684622609,766,766,766,766,0
|
|
20230712,175200,684622609,766,766,766,766,0
|
|
20230712,175100,684622609,766,766,766,766,0
|
|
20230712,175000,684622609,766,766,766,766,0
|
|
20230712,174900,684622609,766,766,766,766,0
|
|
20230712,174800,684622609,766,766,766,766,0
|
|
20230712,174700,684622609,766,766,766,766,0
|
|
20230712,174600,684622609,766,766,766,766,0
|
|
20230712,174500,684622609,766,766,766,766,0
|
|
20230712,174400,684622609,766,766,766,766,0
|
|
20230712,174300,684622609,766,766,766,766,32939
|
|
20230712,174200,684622609,766,766,766,766,0
|
|
20230712,174100,684622609,766,766,766,766,0
|
|
20230712,174000,684622609,766,766,766,766,0
|
|
20230712,173900,684622609,766,766,766,766,0
|
|
20230712,173800,684622609,766,766,766,766,0
|
|
20230712,173700,684622609,766,766,766,766,0
|
|
20230712,173600,684622609,766,766,766,766,0
|
|
20230712,173500,684622609,766,766,766,766,0
|
|
20230712,173400,684622609,766,766,766,766,0
|
|
20230712,173300,684622609,766,766,766,766,0
|
|
20230712,173200,684622609,766,766,766,766,0
|
|
20230712,173100,684622609,766,766,766,766,0
|
|
20230712,173000,684622609,766,766,766,766,0
|
|
20230712,172900,684622609,766,766,766,766,0
|
|
20230712,172800,684622609,766,766,766,766,0
|
|
20230712,172700,684622609,766,766,766,766,0
|
|
20230712,172600,684622609,766,766,766,766,0
|
|
20230712,172500,684622609,766,766,766,766,0
|
|
20230712,172400,684622609,766,766,766,766,0
|
|
20230712,172300,684622609,766,766,766,766,0
|
|
20230712,172200,684622609,766,766,766,766,0
|
|
20230712,172100,684622609,766,766,766,766,0
|
|
20230712,172000,684622609,766,766,766,766,0
|
|
20230712,171900,684622609,766,766,766,766,0
|
|
20230712,171800,684622609,766,766,766,766,0
|
|
20230712,171700,684622609,766,766,766,766,0
|
|
20230712,171600,684622609,766,766,766,766,0
|
|
20230712,171500,684622609,766,766,766,766,0
|
|
20230712,171400,684622609,766,766,766,766,0
|
|
20230712,171300,684622609,766,766,766,766,32939
|
|
20230712,171200,684622609,766,766,766,766,0
|
|
20230712,171100,684622609,766,766,766,766,0
|
|
20230712,171000,684622609,766,766,766,766,0
|
|
20230712,170900,684622609,766,766,766,766,0
|
|
20230712,170800,684622609,766,766,766,766,0
|
|
20230712,170700,684622609,766,766,766,766,0
|
|
20230712,170600,684622609,766,766,766,766,0
|
|
20230712,170500,684622609,766,766,766,766,0
|
|
20230712,170400,684622609,766,766,766,766,0
|
|
20230712,170300,684622609,766,766,766,766,0
|
|
20230712,170200,684622609,766,766,766,766,0
|
|
20230712,170100,684622609,766,766,766,766,0
|
|
20230712,170000,684622609,766,766,766,766,0
|
|
20230712,165900,684622609,766,766,766,766,0
|
|
20230712,165800,684622609,766,766,766,766,0
|
|
20230712,165700,684622609,766,766,766,766,0
|
|
20230712,165600,684622609,766,766,766,766,0
|
|
20230712,165500,684622609,766,766,766,766,0
|
|
20230712,165400,684622609,766,766,766,766,0
|
|
20230712,165300,684622609,766,766,766,766,0
|
|
20230712,165200,684622609,766,766,766,766,0
|
|
20230712,165100,684622609,766,766,766,766,0
|
|
20230712,165000,684622609,766,766,766,766,0
|
|
20230712,164900,684622609,766,766,766,766,0
|
|
20230712,164800,684622609,766,766,766,766,0
|
|
20230712,164700,684622609,766,766,766,766,0
|
|
20230712,164600,684622609,766,766,766,766,0
|
|
20230712,164500,684622609,766,766,766,766,0
|
|
20230712,164400,684622609,766,766,766,766,0
|
|
20230712,164300,684622609,766,766,766,766,32939
|
|
20230712,164200,684622609,766,766,766,766,0
|
|
20230712,164100,684622609,766,766,766,766,0
|
|
20230712,164000,684622609,766,766,766,766,0
|
|
20230712,163900,684622609,766,766,766,766,0
|
|
20230712,163800,684622609,766,766,766,766,0
|
|
20230712,163700,684622609,766,766,766,766,0
|
|
20230712,163600,684622609,766,766,766,766,0
|
|
20230712,163500,684622609,766,766,766,766,0
|
|
20230712,163400,684622609,766,766,766,766,0
|
|
20230712,163300,684622609,766,766,766,766,0
|
|
20230712,163200,684622609,766,766,766,766,0
|
|
20230712,163100,684622609,766,766,766,766,0
|
|
20230712,163000,684622609,766,766,766,766,0
|
|
20230712,162900,684622609,766,766,766,766,0
|
|
20230712,162800,684622609,766,766,766,766,0
|
|
20230712,162700,684622609,766,766,766,766,0
|
|
20230712,162600,684622609,766,766,766,766,0
|
|
20230712,162500,684622609,766,766,766,766,0
|
|
20230712,162400,684622609,766,766,766,766,0
|
|
20230712,162300,684622609,766,766,766,766,0
|
|
20230712,162200,684622609,766,766,766,766,0
|
|
20230712,162100,684622609,766,766,766,766,0
|
|
20230712,162000,684622609,766,766,766,766,0
|
|
20230712,161900,684622609,766,766,766,766,0
|
|
20230712,161800,684622609,766,766,766,766,0
|
|
20230712,161700,684622609,766,766,766,766,0
|
|
20230712,161600,684622609,766,766,766,766,0
|
|
20230712,161500,684622609,766,766,766,766,0
|
|
20230712,161400,684622609,766,766,766,766,0
|
|
20230712,161300,684622609,766,766,766,766,32939
|
|
20230712,161200,684622609,766,766,766,766,0
|
|
20230712,161100,684622609,766,766,766,766,0
|
|
20230712,161000,684622609,766,766,766,766,0
|
|
20230712,160900,684622609,766,766,766,766,0
|
|
20230712,160800,684622609,766,766,766,766,0
|
|
20230712,160700,684622609,766,766,766,766,0
|
|
20230712,160600,684622609,766,766,766,766,0
|
|
20230712,160500,684622609,766,766,766,766,0
|
|
20230712,160400,684622609,766,766,766,766,0
|
|
20230712,160300,684622609,766,766,766,766,0
|
|
20230712,160200,684622609,766,766,766,766,0
|
|
20230712,160100,684622609,766,766,766,766,0
|
|
20230712,160000,684622609,766,766,766,766,0
|
|
20230712,155900,684622609,766,766,766,766,0
|
|
20230712,155800,684622609,766,766,766,766,0
|
|
20230712,155700,684622609,766,766,766,766,0
|
|
20230712,155600,684622609,766,766,766,766,0
|
|
20230712,155500,684622609,766,766,766,766,0
|
|
20230712,155400,684622609,766,766,766,766,0
|
|
20230712,155300,684622609,766,766,766,766,0
|
|
20230712,155200,684622609,766,766,766,766,0
|
|
20230712,155100,684622609,766,766,766,766,0
|
|
20230712,155000,684622609,766,766,766,766,0
|
|
20230712,154900,684622609,766,766,766,766,0
|
|
20230712,154800,684622609,766,766,766,766,0
|
|
20230712,154700,684622609,766,766,766,766,0
|
|
20230712,154600,684622609,766,766,766,766,0
|
|
20230712,154500,684622609,766,766,766,766,0
|
|
20230712,154400,684622609,766,766,766,766,0
|
|
20230712,154300,684622609,766,766,766,766,32939
|
|
20230712,154200,684622609,766,766,766,766,0
|
|
20230712,154100,684622609,766,766,766,766,0
|
|
20230712,154000,684622609,766,766,766,766,0
|
|
20230712,153900,684622609,766,766,766,766,0
|
|
20230712,153800,684622609,766,766,766,766,0
|
|
20230712,153700,684622609,766,766,766,766,0
|
|
20230712,153600,684622609,766,766,766,766,0
|
|
20230712,153500,684622609,766,766,766,766,0
|
|
20230712,153400,684622609,766,766,766,766,0
|
|
20230712,153300,684622609,766,766,766,766,0
|
|
20230712,153200,684622609,766,766,766,766,0
|
|
20230712,153100,684622609,766,766,766,766,0
|
|
20230712,153000,684622609,766,766,766,766,32939
|
|
20230712,152900,659391335,764,764,764,764,0
|
|
20230712,152800,659391335,764,764,764,764,0
|
|
20230712,152700,659391335,764,764,764,764,0
|
|
20230712,152600,659391335,764,764,764,764,0
|
|
20230712,152500,659391335,764,764,764,764,0
|
|
20230712,152400,659391335,764,764,764,764,0
|
|
20230712,152300,659391335,764,764,764,764,0
|
|
20230712,152200,659391335,764,764,764,764,0
|
|
20230712,152100,659391335,764,764,764,764,0
|
|
20230712,152000,659391335,764,764,764,764,0
|
|
20230712,151900,659391335,764,763,764,763,5990
|
|
20230712,151800,654818999,763,763,764,763,1460
|
|
20230712,151700,653704874,764,763,764,763,311
|
|
20230712,151600,653467561,763,761,763,761,3052
|
|
20230712,151500,651138989,762,762,762,762,1500
|
|
20230712,151400,649995989,763,763,763,763,0
|
|
20230712,151300,649995989,763,758,763,758,101
|
|
20230712,151200,649919226,756,760,760,756,1000
|
|
20230712,151100,649160018,763,763,764,763,528
|
|
20230712,151000,648757007,763,760,763,760,6
|
|
20230712,150900,648752444,763,764,764,763,318
|
|
20230712,150800,648509658,764,764,764,764,300
|
|
20230712,150700,648280458,763,762,763,762,12885
|
|
20230712,150600,638449550,762,762,762,762,3
|
|
20230712,150500,638447264,763,763,763,763,657
|
|
20230712,150400,637945973,760,761,763,760,11975
|
|
20230712,150300,628831438,761,760,761,760,35
|
|
20230712,150200,628804818,761,761,761,761,30
|
|
20230712,150100,628781988,761,759,761,759,599
|
|
20230712,150000,628327105,759,759,760,759,1041
|
|
20230712,145900,627536945,761,761,761,761,1
|
|
20230712,145800,627536184,758,758,758,758,1949
|
|
20230712,145700,626058842,761,762,762,761,16
|
|
20230712,145600,626046665,761,759,761,752,9836
|
|
20230712,145500,618612557,764,761,764,758,17899
|
|
20230712,145400,605022677,760,762,764,759,23694
|
|
20230712,145300,587000100,762,762,766,762,1759
|
|
20230712,145200,585659738,761,766,767,758,11539
|
|
20230712,145100,576888124,766,758,766,757,51842
|
|
20230712,145000,537324937,758,758,758,758,145
|
|
20230712,144900,537215027,758,758,758,758,1510
|
|
20230712,144800,536070447,758,759,759,758,3084
|
|
20230712,144700,533731767,759,759,759,759,1
|
|
20230712,144600,533731008,760,759,760,759,4368
|
|
20230712,144500,530412446,760,760,760,760,1000
|
|
20230712,144400,529652446,761,761,761,761,0
|
|
20230712,144300,529652446,761,761,761,761,0
|
|
20230712,144200,529652446,761,761,761,761,0
|
|
20230712,144100,529652446,761,761,761,761,500
|
|
20230712,144000,529271946,761,762,762,761,7
|
|
20230712,143900,529266617,762,760,762,756,1586
|
|
20230712,143800,528060387,760,760,760,760,1970
|
|
20230712,143700,526563187,760,756,760,756,2914
|
|
20230712,143600,524349187,760,760,760,759,5002
|
|
20230712,143500,520548367,756,760,760,756,1465
|
|
20230712,143400,519435567,760,760,760,760,26
|
|
20230712,143300,519415807,759,759,760,759,173
|
|
20230712,143200,519284348,760,757,760,757,18503
|
|
20230712,143100,505250797,756,756,756,756,108
|
|
20230712,143000,505169149,756,756,756,756,20
|
|
20230712,142900,505154029,756,757,757,756,23
|
|
20230712,142800,505136640,756,755,756,755,6001
|
|
20230712,142700,500601779,752,752,752,752,0
|
|
20230712,142600,500601779,752,755,755,752,197
|
|
20230712,142500,500453065,755,756,756,755,1226
|
|
20230712,142400,499527434,755,756,756,750,2319
|
|
20230712,142300,497785783,756,756,756,749,4743
|
|
20230712,142200,494209660,756,752,756,752,40001
|
|
20230712,142100,463996607,751,751,751,751,110
|
|
20230712,142000,463913997,751,751,751,751,93
|
|
20230712,141900,463844154,751,753,753,751,12
|
|
20230712,141800,463835140,751,751,752,751,2526
|
|
20230712,141700,461937753,750,751,751,750,1516
|
|
20230712,141600,460800678,751,751,752,751,296
|
|
20230712,141500,460578352,751,752,752,751,16
|
|
20230712,141400,460566330,752,753,753,751,6024
|
|
20230712,141300,456038780,753,752,753,752,94
|
|
20230712,141200,455968088,751,752,752,751,10
|
|
20230712,141100,455960574,753,753,753,753,300
|
|
20230712,141000,455734674,754,754,754,754,1
|
|
20230712,140900,455733920,751,751,751,751,4000
|
|
20230712,140800,452729920,751,751,751,751,0
|
|
20230712,140700,452729920,751,753,753,751,1115
|
|
20230712,140600,451892525,754,753,754,750,322
|
|
20230712,140500,451650944,750,750,750,750,150
|
|
20230712,140400,451538444,750,749,750,749,27
|
|
20230712,140300,451518206,749,751,751,749,255
|
|
20230712,140200,451326941,751,751,751,751,76
|
|
20230712,140100,451269865,754,753,754,753,4
|
|
20230712,140000,451266852,752,752,752,752,10
|
|
20230712,135900,451259332,751,751,751,751,0
|
|
20230712,135800,451259332,751,752,752,751,131
|
|
20230712,135700,451160917,751,751,751,751,0
|
|
20230712,135600,451160917,751,751,755,751,274
|
|
20230712,135500,450955119,752,755,755,750,14100
|
|
20230712,135400,440364029,753,754,756,751,9894
|
|
20230712,135300,432916426,756,756,757,756,169
|
|
20230712,135200,432788661,756,756,756,756,3827
|
|
20230712,135100,429895449,756,756,756,756,5
|
|
20230712,135000,429891669,756,757,757,756,73
|
|
20230712,134900,429836441,757,757,758,756,2391
|
|
20230712,134800,428026121,758,758,758,758,1
|
|
20230712,134700,428025363,758,754,758,754,1033
|
|
20230712,134600,427245434,754,758,758,753,145
|
|
20230712,134500,427136031,758,753,758,753,154
|
|
20230712,134400,427019703,753,759,759,753,2263
|
|
20230712,134300,425309548,759,761,762,759,2557
|
|
20230712,134200,423364366,760,762,762,758,8694
|
|
20230712,134100,416771702,762,761,763,760,7661
|
|
20230712,134000,410927348,764,759,764,758,21488
|
|
20230712,133900,394598856,760,755,760,755,56934
|
|
20230712,133800,351383295,755,754,756,754,14001
|
|
20230712,133700,340812799,755,755,755,751,19007
|
|
20230712,133600,326513740,756,749,756,749,80809
|
|
20230712,133500,265796940,749,748,750,748,18473
|
|
20230712,133400,251955665,747,748,749,747,763
|
|
20230712,133300,251385311,748,749,749,748,16516
|
|
20230712,133200,239020327,749,747,749,747,29825
|
|
20230712,133100,216717332,747,745,747,745,6745
|
|
20230712,133000,211680563,746,746,746,745,1758
|
|
20230712,132900,210369241,747,746,747,746,3562
|
|
20230712,132800,207711988,746,746,746,746,0
|
|
20230712,132700,207711988,746,746,746,746,1500
|
|
20230712,132600,206592988,746,746,746,746,1013
|
|
20230712,132500,205837290,747,745,747,745,10477
|
|
20230712,132400,198029416,744,738,744,738,43009
|
|
20230712,132300,166122397,739,739,739,739,1
|
|
20230712,132200,166121658,736,735,736,735,3816
|
|
20230712,132100,163313414,736,737,737,736,9070
|
|
20230712,132000,156629714,739,739,739,739,0
|
|
20230712,131900,156629714,739,739,739,739,0
|
|
20230712,131800,156629714,739,739,739,739,0
|
|
20230712,131700,156629714,739,739,739,739,253
|
|
20230712,131600,156442747,740,740,740,740,0
|
|
20230712,131500,156442747,740,740,740,740,0
|
|
20230712,131400,156442747,740,740,740,740,0
|
|
20230712,131300,156442747,740,740,740,740,0
|
|
20230712,131200,156442747,740,740,740,740,0
|
|
20230712,131100,156442747,740,738,740,738,6920
|
|
20230712,131000,151321957,739,739,739,739,21
|
|
20230712,130900,151306438,739,739,739,739,0
|
|
20230712,130800,151306438,739,737,739,737,723
|
|
20230712,130700,150772184,737,737,737,737,11
|
|
20230712,130600,150764077,737,737,737,737,86
|
|
20230712,130500,150700695,737,737,737,737,0
|
|
20230712,130400,150700695,737,737,737,737,0
|
|
20230712,130300,150700695,737,737,737,737,0
|
|
20230712,130200,150700695,737,737,737,737,1
|
|
20230712,130100,150699958,739,739,739,739,0
|
|
20230712,130000,150699958,739,739,739,739,0
|
|
20230712,125900,150699958,739,739,739,739,0
|
|
20230712,125800,150699958,739,739,739,739,0
|
|
20230712,125700,150699958,739,739,739,739,0
|
|
20230712,125600,150699958,739,739,739,739,0
|
|
20230712,125500,150699958,739,739,739,739,0
|
|
20230712,125400,150699958,739,739,739,739,0
|
|
20230712,125300,150699958,739,739,739,739,10
|
|
20230712,125200,150692568,740,740,740,740,0
|
|
20230712,125100,150692568,740,738,740,738,2
|
|
20230712,125000,150691090,739,739,739,739,0
|
|
20230712,124900,150691090,739,739,739,739,25
|
|
20230712,124800,150672615,740,740,740,740,0
|
|
20230712,124700,150672615,740,740,740,740,0
|
|
20230712,124600,150672615,740,740,740,740,0
|
|
20230712,124500,150672615,740,740,740,740,0
|
|
20230712,124400,150672615,740,739,740,739,4
|
|
20230712,124300,150669658,737,737,737,737,0
|
|
20230712,124200,150669658,737,737,737,737,0
|
|
20230712,124100,150669658,737,738,738,737,801
|
|
20230712,124000,150079021,739,739,739,739,0
|
|
20230712,123900,150079021,739,739,739,739,0
|
|
20230712,123800,150079021,739,739,739,739,44
|
|
20230712,123700,150046505,739,739,739,739,0
|
|
20230712,123600,150046505,739,739,739,739,0
|
|
20230712,123500,150046505,739,739,739,739,0
|
|
20230712,123400,150046505,739,739,739,739,1500
|
|
20230712,123300,148938005,739,739,739,739,0
|
|
20230712,123200,148938005,739,739,739,739,0
|
|
20230712,123100,148938005,739,739,739,739,100
|
|
20230712,123000,148864105,737,737,737,737,1
|
|
20230712,122900,148863368,738,738,738,738,0
|
|
20230712,122800,148863368,738,738,738,738,0
|
|
20230712,122700,148863368,738,738,738,738,0
|
|
20230712,122600,148863368,738,738,738,738,1
|
|
20230712,122500,148862630,737,736,737,736,695
|
|
20230712,122400,148350416,737,737,737,737,0
|
|
20230712,122300,148350416,737,737,737,737,0
|
|
20230712,122200,148350416,737,737,737,737,604
|
|
20230712,122100,147905268,737,736,737,736,1397
|
|
20230712,122000,146877075,735,735,735,735,0
|
|
20230712,121900,146877075,735,735,735,735,0
|
|
20230712,121800,146877075,735,735,735,735,800
|
|
20230712,121700,146289075,735,735,735,735,1
|
|
20230712,121600,146288340,736,736,736,736,0
|
|
20230712,121500,146288340,736,736,736,736,0
|
|
20230712,121400,146288340,736,736,736,736,0
|
|
20230712,121300,146288340,736,736,736,736,15
|
|
20230712,121200,146277300,736,736,736,736,0
|
|
20230712,121100,146277300,736,736,736,736,0
|
|
20230712,121000,146277300,736,736,736,736,469
|
|
20230712,120900,145932116,736,737,737,736,2
|
|
20230712,120800,145930643,736,736,736,736,0
|
|
20230712,120700,145930643,736,736,736,736,0
|
|
20230712,120600,145930643,736,736,736,736,0
|
|
20230712,120500,145930643,736,736,736,736,0
|
|
20230712,120400,145930643,736,736,736,736,0
|
|
20230712,120300,145930643,736,736,736,736,0
|
|
20230712,120200,145930643,736,736,736,736,0
|
|
20230712,120100,145930643,736,736,736,736,0
|
|
20230712,120000,145930643,736,736,736,736,0
|
|
20230712,115900,145930643,736,736,736,736,0
|
|
20230712,115800,145930643,736,736,736,736,0
|
|
20230712,115700,145930643,736,736,736,736,33
|
|
20230712,115600,145906355,739,739,739,739,0
|
|
20230712,115500,145906355,739,739,739,739,0
|
|
20230712,115400,145906355,739,738,739,738,2650
|
|
20230712,115300,143948059,738,738,738,738,0
|
|
20230712,115200,143948059,738,738,738,738,1
|
|
20230712,115100,143947321,736,736,736,736,0
|
|
20230712,115000,143947321,736,738,738,736,1497
|
|
20230712,114900,142844478,738,738,738,738,0
|
|
20230712,114800,142844478,738,738,738,738,5
|
|
20230712,114700,142840788,739,738,739,738,9
|
|
20230712,114600,142834141,740,740,740,738,104
|
|
20230712,114500,142757201,740,738,740,738,10
|
|
20230712,114400,142749812,740,739,740,738,87
|
|
20230712,114300,142685521,739,739,739,739,20
|
|
20230712,114200,142670741,740,740,740,740,0
|
|
20230712,114100,142670741,740,740,740,740,0
|
|
20230712,114000,142670741,740,740,740,740,0
|
|
20230712,113900,142670741,740,740,740,740,0
|
|
20230712,113800,142670741,740,740,740,740,0
|
|
20230712,113700,142670741,740,740,740,740,0
|
|
20230712,113600,142670741,740,740,740,740,0
|
|
20230712,113500,142670741,740,740,740,740,0
|
|
20230712,113400,142670741,740,740,740,740,0
|
|
20230712,113300,142670741,740,740,740,740,0
|
|
20230712,113200,142670741,740,740,740,740,39
|
|
20230712,113100,142641881,738,738,738,738,13
|
|
20230712,113000,142632287,738,738,738,738,1000
|
|
20230712,112900,141894287,738,738,738,738,0
|
|
20230712,112800,141894287,738,738,738,738,3
|
|
20230712,112700,141892073,738,738,738,738,0
|
|
20230712,112600,141892073,738,738,738,738,182
|
|
20230712,112500,141757757,738,738,738,738,0
|
|
20230712,112400,141757757,738,738,738,738,2
|
|
20230712,112300,141756281,740,738,740,738,4
|
|
20230712,112200,141753326,740,738,740,738,57
|
|
20230712,112100,141711167,738,739,740,738,202
|
|
20230712,112000,141561771,740,740,740,740,0
|
|
20230712,111900,141561771,740,740,740,740,0
|
|
20230712,111800,141561771,740,740,740,740,0
|
|
20230712,111700,141561771,740,740,740,740,0
|
|
20230712,111600,141561771,740,740,740,740,0
|
|
20230712,111500,141561771,740,740,740,740,0
|
|
20230712,111400,141561771,740,740,740,740,3
|
|
20230712,111300,141559551,740,740,740,740,0
|
|
20230712,111200,141559551,740,739,740,739,17
|
|
20230712,111100,141546985,740,739,740,739,285
|
|
20230712,111000,141336239,740,739,740,739,112
|
|
20230712,110900,141253470,740,739,740,739,7
|
|
20230712,110800,141248296,740,740,740,740,200
|
|
20230712,110700,141100296,740,740,740,740,0
|
|
20230712,110600,141100296,740,740,740,740,1
|
|
20230712,110500,141099556,737,737,737,737,200
|
|
20230712,110400,140952156,736,736,736,736,0
|
|
20230712,110300,140952156,736,740,740,736,25
|
|
20230712,110200,140933660,740,739,740,736,2001
|
|
20230712,110100,139458008,740,740,740,740,201
|
|
20230712,110000,139309268,740,740,740,740,0
|
|
20230712,105900,139309268,740,740,740,740,200
|
|
20230712,105800,139161268,740,739,740,739,13
|
|
20230712,105700,139151649,740,740,740,740,0
|
|
20230712,105600,139151649,740,739,740,739,200
|
|
20230712,105500,139003666,738,738,738,738,171
|
|
20230712,105400,138877468,739,739,739,739,0
|
|
20230712,105300,138877468,739,739,739,739,0
|
|
20230712,105200,138877468,739,740,740,738,24
|
|
20230712,105100,138859732,740,740,740,740,0
|
|
20230712,105000,138859732,740,740,740,740,58
|
|
20230712,104900,138816812,740,740,740,740,0
|
|
20230712,104800,138816812,740,740,740,740,3
|
|
20230712,104700,138814592,739,739,739,739,0
|
|
20230712,104600,138814592,739,739,739,739,1
|
|
20230712,104500,138813853,739,739,739,739,518
|
|
20230712,104400,138431051,740,740,740,740,0
|
|
20230712,104300,138431051,740,739,740,739,346
|
|
20230712,104200,138175355,739,739,739,739,344
|
|
20230712,104100,137921139,738,738,738,738,0
|
|
20230712,104000,137921139,738,738,738,738,41
|
|
20230712,103900,137890881,740,740,740,740,0
|
|
20230712,103800,137890881,740,740,740,740,0
|
|
20230712,103700,137890881,740,740,740,740,0
|
|
20230712,103600,137890881,740,740,740,740,1
|
|
20230712,103500,137890141,737,737,737,737,0
|
|
20230712,103400,137890141,737,737,737,737,0
|
|
20230712,103300,137890141,737,738,738,737,100
|
|
20230712,103200,137816346,740,740,740,740,0
|
|
20230712,103100,137816346,740,740,740,739,1472
|
|
20230712,103000,136728535,739,739,739,739,1200
|
|
20230712,102900,135841735,739,739,739,739,0
|
|
20230712,102800,135841735,739,739,739,739,1500
|
|
20230712,102700,134733235,739,738,739,737,9672
|
|
20230712,102600,127595498,738,738,738,738,12
|
|
20230712,102500,127586642,739,739,739,739,0
|
|
20230712,102400,127586642,739,739,739,739,1
|
|
20230712,102300,127585903,736,736,736,736,6000
|
|
20230712,102200,123169903,735,735,735,735,1613
|
|
20230712,102100,121984348,736,736,736,736,629
|
|
20230712,102000,121521404,739,739,739,739,0
|
|
20230712,101900,121521404,739,739,739,739,0
|
|
20230712,101800,121521404,739,739,739,739,0
|
|
20230712,101700,121521404,739,739,739,739,0
|
|
20230712,101600,121521404,739,739,739,739,0
|
|
20230712,101500,121521404,739,738,739,738,2
|
|
20230712,101400,121519927,736,737,737,736,3896
|
|
20230712,101300,118650475,739,739,739,739,0
|
|
20230712,101200,118650475,739,739,739,739,0
|
|
20230712,101100,118650475,739,739,739,739,0
|
|
20230712,101000,118650475,739,739,739,739,0
|
|
20230712,100900,118650475,739,739,739,739,1
|
|
20230712,100800,118649736,737,737,737,737,0
|
|
20230712,100700,118649736,737,737,737,737,3
|
|
20230712,100600,118647525,737,737,737,737,1
|
|
20230712,100500,118646788,740,740,740,740,0
|
|
20230712,100400,118646788,740,740,740,740,12
|
|
20230712,100300,118637908,737,739,740,737,5529
|
|
20230712,100200,114561638,740,740,740,740,1
|
|
20230712,100100,114560898,737,737,737,737,0
|
|
20230712,100000,114560898,737,737,737,737,0
|
|
20230712,095900,114560898,737,738,738,737,2484
|
|
20230712,095800,112730185,741,740,741,740,2001
|
|
20230712,095700,111249444,740,740,740,740,0
|
|
20230712,095600,111249444,740,740,740,740,0
|
|
20230712,095500,111249444,740,740,740,740,1923
|
|
20230712,095400,109826424,741,741,741,741,0
|
|
20230712,095300,109826424,741,740,741,740,1000
|
|
20230712,095200,109085426,741,741,741,741,0
|
|
20230712,095100,109085426,741,740,741,738,5129
|
|
20230712,095000,105290496,741,741,741,741,0
|
|
20230712,094900,105290496,741,742,742,741,9
|
|
20230712,094800,105283820,742,740,742,740,290
|
|
20230712,094700,105068730,740,743,743,740,20
|
|
20230712,094600,105053873,742,744,745,742,9408
|
|
20230712,094500,98066758,743,743,743,743,32
|
|
20230712,094400,98042982,745,744,745,744,913
|
|
20230712,094300,97363299,745,745,745,745,5
|
|
20230712,094200,97359574,747,745,747,745,935
|
|
20230712,094100,96661425,746,746,746,746,3
|
|
20230712,094000,96659187,746,744,747,744,545
|
|
20230712,093900,96252116,743,743,743,743,39
|
|
20230712,093800,96223139,743,742,743,742,315
|
|
20230712,093700,95989399,742,743,743,742,228
|
|
20230712,093600,95820222,743,745,745,742,5504
|
|
20230712,093500,91722749,745,747,750,743,15473
|
|
20230712,093400,80148912,745,742,745,742,26547
|
|
20230712,093300,60384184,743,742,747,742,3690
|
|
20230712,093200,57642509,748,743,748,743,15025
|
|
20230712,093100,46463360,741,744,744,741,2653
|
|
20230712,093000,44489682,741,740,741,738,5359
|
|
20230712,092900,40524147,739,737,739,737,332
|
|
20230712,092800,40279199,737,737,737,737,11
|
|
20230712,092700,40271092,738,738,738,738,106
|
|
20230712,092600,40192864,738,737,739,737,123
|
|
20230712,092500,40102075,739,737,740,736,405
|
|
20230712,092400,39802555,737,737,737,737,3
|
|
20230712,092300,39800344,737,737,737,737,1103
|
|
20230712,092200,38987433,738,740,740,738,3551
|
|
20230712,092100,36360161,740,740,740,740,2002
|
|
20230712,092000,34878681,741,741,741,741,1082
|
|
20230712,091900,34076919,744,739,744,739,6507
|
|
20230712,091800,29259084,739,735,739,735,8981
|
|
20230712,091700,22644220,735,735,735,735,0
|
|
20230712,091600,22644220,735,736,736,735,3223
|
|
20230712,091500,20275092,736,736,736,736,0
|
|
20230712,091400,20275092,736,732,736,732,2000
|
|
20230712,091300,18811088,732,732,732,732,1
|
|
20230712,091200,18810356,730,730,730,730,1091
|
|
20230712,091100,18013926,730,731,731,730,5007
|
|
20230712,091000,14358809,731,731,731,731,204
|
|
20230712,090900,14209685,730,732,736,730,5007
|
|
20230712,090800,10554542,730,728,730,728,5000
|
|
20230712,090700,6906364,726,728,728,726,2356
|
|
20230712,090600,5194342,728,728,728,728,64
|
|
20230712,090500,5147750,727,727,727,727,3583
|
|
20230712,090400,2542909,727,727,727,726,53
|
|
20230712,090300,2504428,726,726,726,726,0
|
|
20230712,090200,2504428,726,726,727,726,2623
|
|
20230712,090100,598950,726,726,726,726,0
|
|
20230712,090000,598950,726,726,726,726,825
|