645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194200,669003741,327,327,327,327,6997
|
|
20230712,194100,669003741,327,327,327,327,0
|
|
20230712,194000,669003741,327,327,327,327,0
|
|
20230712,193900,669003741,327,327,327,327,0
|
|
20230712,193800,669003741,327,327,327,327,0
|
|
20230712,193700,669003741,327,327,327,327,0
|
|
20230712,193600,669003741,327,327,327,327,0
|
|
20230712,193500,669003741,327,327,327,327,0
|
|
20230712,193400,669003741,327,327,327,327,0
|
|
20230712,193300,669003741,327,327,327,327,0
|
|
20230712,193200,669003741,327,327,327,327,0
|
|
20230712,193100,669003741,327,327,327,327,0
|
|
20230712,193000,669003741,327,327,327,327,0
|
|
20230712,192900,669003741,327,327,327,327,0
|
|
20230712,192800,669003741,327,327,327,327,0
|
|
20230712,192700,669003741,327,327,327,327,0
|
|
20230712,192600,669003741,327,327,327,327,0
|
|
20230712,192500,669003741,327,327,327,327,0
|
|
20230712,192400,669003741,327,327,327,327,0
|
|
20230712,192300,669003741,327,327,327,327,0
|
|
20230712,192200,669003741,327,327,327,327,0
|
|
20230712,192100,669003741,327,327,327,327,0
|
|
20230712,192000,669003741,327,327,327,327,0
|
|
20230712,191900,669003741,327,327,327,327,0
|
|
20230712,191800,669003741,327,327,327,327,0
|
|
20230712,191700,669003741,327,327,327,327,0
|
|
20230712,191600,669003741,327,327,327,327,0
|
|
20230712,191500,669003741,327,327,327,327,0
|
|
20230712,191400,669003741,327,327,327,327,0
|
|
20230712,191300,669003741,327,327,327,327,0
|
|
20230712,191200,669003741,327,327,327,327,6997
|
|
20230712,191100,669003741,327,327,327,327,0
|
|
20230712,191000,669003741,327,327,327,327,0
|
|
20230712,190900,669003741,327,327,327,327,0
|
|
20230712,190800,669003741,327,327,327,327,0
|
|
20230712,190700,669003741,327,327,327,327,0
|
|
20230712,190600,669003741,327,327,327,327,0
|
|
20230712,190500,669003741,327,327,327,327,0
|
|
20230712,190400,669003741,327,327,327,327,0
|
|
20230712,190300,669003741,327,327,327,327,0
|
|
20230712,190200,669003741,327,327,327,327,0
|
|
20230712,190100,669003741,327,327,327,327,0
|
|
20230712,190000,669003741,327,327,327,327,0
|
|
20230712,185900,669003741,327,327,327,327,0
|
|
20230712,185800,669003741,327,327,327,327,0
|
|
20230712,185700,669003741,327,327,327,327,0
|
|
20230712,185600,669003741,327,327,327,327,0
|
|
20230712,185500,669003741,327,327,327,327,0
|
|
20230712,185400,669003741,327,327,327,327,0
|
|
20230712,185300,669003741,327,327,327,327,0
|
|
20230712,185200,669003741,327,327,327,327,0
|
|
20230712,185100,669003741,327,327,327,327,0
|
|
20230712,185000,669003741,327,327,327,327,0
|
|
20230712,184900,669003741,327,327,327,327,0
|
|
20230712,184800,669003741,327,327,327,327,0
|
|
20230712,184700,669003741,327,327,327,327,0
|
|
20230712,184600,669003741,327,327,327,327,0
|
|
20230712,184500,669003741,327,327,327,327,0
|
|
20230712,184400,669003741,327,327,327,327,0
|
|
20230712,184300,669003741,327,327,327,327,0
|
|
20230712,184200,669003741,327,327,327,327,6997
|
|
20230712,184100,669003741,327,327,327,327,0
|
|
20230712,184000,669003741,327,327,327,327,0
|
|
20230712,183900,669003741,327,327,327,327,0
|
|
20230712,183800,669003741,327,327,327,327,0
|
|
20230712,183700,669003741,327,327,327,327,0
|
|
20230712,183600,669003741,327,327,327,327,0
|
|
20230712,183500,669003741,327,327,327,327,0
|
|
20230712,183400,669003741,327,327,327,327,0
|
|
20230712,183300,669003741,327,327,327,327,0
|
|
20230712,183200,669003741,327,327,327,327,0
|
|
20230712,183100,669003741,327,327,327,327,0
|
|
20230712,183000,669003741,327,327,327,327,0
|
|
20230712,182900,669003741,327,327,327,327,0
|
|
20230712,182800,669003741,327,327,327,327,0
|
|
20230712,182700,669003741,327,327,327,327,0
|
|
20230712,182600,669003741,327,327,327,327,0
|
|
20230712,182500,669003741,327,327,327,327,0
|
|
20230712,182400,669003741,327,327,327,327,0
|
|
20230712,182300,669003741,327,327,327,327,0
|
|
20230712,182200,669003741,327,327,327,327,0
|
|
20230712,182100,669003741,327,327,327,327,0
|
|
20230712,182000,669003741,327,327,327,327,0
|
|
20230712,181900,669003741,327,327,327,327,0
|
|
20230712,181800,669003741,327,327,327,327,0
|
|
20230712,181700,669003741,327,327,327,327,0
|
|
20230712,181600,669003741,327,327,327,327,0
|
|
20230712,181500,669003741,327,327,327,327,0
|
|
20230712,181400,669003741,327,327,327,327,0
|
|
20230712,181300,669003741,327,327,327,327,0
|
|
20230712,181200,669003741,327,327,327,327,6997
|
|
20230712,181100,669003741,327,327,327,327,0
|
|
20230712,181000,669003741,327,327,327,327,0
|
|
20230712,180900,669003741,327,327,327,327,0
|
|
20230712,180800,669003741,327,327,327,327,0
|
|
20230712,180700,669003741,327,327,327,327,0
|
|
20230712,180600,669003741,327,327,327,327,0
|
|
20230712,180500,669003741,327,327,327,327,0
|
|
20230712,180400,669003741,327,327,327,327,0
|
|
20230712,180300,669003741,327,327,327,327,0
|
|
20230712,180200,669003741,327,327,327,327,0
|
|
20230712,180100,669003741,327,327,327,327,0
|
|
20230712,180000,669003741,327,327,327,327,0
|
|
20230712,175900,669003741,327,327,327,327,0
|
|
20230712,175800,669003741,327,327,327,327,0
|
|
20230712,175700,669003741,327,327,327,327,0
|
|
20230712,175600,669003741,327,327,327,327,0
|
|
20230712,175500,669003741,327,327,327,327,0
|
|
20230712,175400,669003741,327,327,327,327,0
|
|
20230712,175300,669003741,327,327,327,327,0
|
|
20230712,175200,669003741,327,327,327,327,0
|
|
20230712,175100,669003741,327,327,327,327,0
|
|
20230712,175000,669003741,327,327,327,327,0
|
|
20230712,174900,669003741,327,327,327,327,0
|
|
20230712,174800,669003741,327,327,327,327,0
|
|
20230712,174700,669003741,327,327,327,327,0
|
|
20230712,174600,669003741,327,327,327,327,0
|
|
20230712,174500,669003741,327,327,327,327,0
|
|
20230712,174400,669003741,327,327,327,327,0
|
|
20230712,174300,669003741,327,327,327,327,0
|
|
20230712,174200,669003741,327,327,327,327,6997
|
|
20230712,174100,669003741,327,327,327,327,0
|
|
20230712,174000,669003741,327,327,327,327,0
|
|
20230712,173900,669003741,327,327,327,327,0
|
|
20230712,173800,669003741,327,327,327,327,0
|
|
20230712,173700,669003741,327,327,327,327,0
|
|
20230712,173600,669003741,327,327,327,327,0
|
|
20230712,173500,669003741,327,327,327,327,0
|
|
20230712,173400,669003741,327,327,327,327,0
|
|
20230712,173300,669003741,327,327,327,327,0
|
|
20230712,173200,669003741,327,327,327,327,0
|
|
20230712,173100,669003741,327,327,327,327,0
|
|
20230712,173000,669003741,327,327,327,327,0
|
|
20230712,172900,669003741,327,327,327,327,0
|
|
20230712,172800,669003741,327,327,327,327,0
|
|
20230712,172700,669003741,327,327,327,327,0
|
|
20230712,172600,669003741,327,327,327,327,0
|
|
20230712,172500,669003741,327,327,327,327,0
|
|
20230712,172400,669003741,327,327,327,327,0
|
|
20230712,172300,669003741,327,327,327,327,0
|
|
20230712,172200,669003741,327,327,327,327,0
|
|
20230712,172100,669003741,327,327,327,327,0
|
|
20230712,172000,669003741,327,327,327,327,0
|
|
20230712,171900,669003741,327,327,327,327,0
|
|
20230712,171800,669003741,327,327,327,327,0
|
|
20230712,171700,669003741,327,327,327,327,0
|
|
20230712,171600,669003741,327,327,327,327,0
|
|
20230712,171500,669003741,327,327,327,327,0
|
|
20230712,171400,669003741,327,327,327,327,0
|
|
20230712,171300,669003741,327,327,327,327,0
|
|
20230712,171200,669003741,327,327,327,327,6997
|
|
20230712,171100,669003741,327,327,327,327,0
|
|
20230712,171000,669003741,327,327,327,327,0
|
|
20230712,170900,669003741,327,327,327,327,0
|
|
20230712,170800,669003741,327,327,327,327,0
|
|
20230712,170700,669003741,327,327,327,327,0
|
|
20230712,170600,669003741,327,327,327,327,0
|
|
20230712,170500,669003741,327,327,327,327,0
|
|
20230712,170400,669003741,327,327,327,327,0
|
|
20230712,170300,669003741,327,327,327,327,0
|
|
20230712,170200,669003741,327,327,327,327,0
|
|
20230712,170100,669003741,327,327,327,327,0
|
|
20230712,170000,669003741,327,327,327,327,0
|
|
20230712,165900,669003741,327,327,327,327,0
|
|
20230712,165800,669003741,327,327,327,327,0
|
|
20230712,165700,669003741,327,327,327,327,0
|
|
20230712,165600,669003741,327,327,327,327,0
|
|
20230712,165500,669003741,327,327,327,327,0
|
|
20230712,165400,669003741,327,327,327,327,0
|
|
20230712,165300,669003741,327,327,327,327,0
|
|
20230712,165200,669003741,327,327,327,327,0
|
|
20230712,165100,669003741,327,327,327,327,0
|
|
20230712,165000,669003741,327,327,327,327,0
|
|
20230712,164900,669003741,327,327,327,327,0
|
|
20230712,164800,669003741,327,327,327,327,0
|
|
20230712,164700,669003741,327,327,327,327,0
|
|
20230712,164600,669003741,327,327,327,327,0
|
|
20230712,164500,669003741,327,327,327,327,0
|
|
20230712,164400,669003741,327,327,327,327,0
|
|
20230712,164300,669003741,327,327,327,327,0
|
|
20230712,164200,669003741,327,327,327,327,6997
|
|
20230712,164100,669003741,327,327,327,327,0
|
|
20230712,164000,669003741,327,327,327,327,0
|
|
20230712,163900,669003741,327,327,327,327,0
|
|
20230712,163800,669003741,327,327,327,327,0
|
|
20230712,163700,669003741,327,327,327,327,0
|
|
20230712,163600,669003741,327,327,327,327,0
|
|
20230712,163500,669003741,327,327,327,327,0
|
|
20230712,163400,669003741,327,327,327,327,0
|
|
20230712,163300,669003741,327,327,327,327,0
|
|
20230712,163200,669003741,327,327,327,327,0
|
|
20230712,163100,669003741,327,327,327,327,0
|
|
20230712,163000,669003741,327,327,327,327,0
|
|
20230712,162900,669003741,327,327,327,327,0
|
|
20230712,162800,669003741,327,327,327,327,0
|
|
20230712,162700,669003741,327,327,327,327,0
|
|
20230712,162600,669003741,327,327,327,327,0
|
|
20230712,162500,669003741,327,327,327,327,0
|
|
20230712,162400,669003741,327,327,327,327,0
|
|
20230712,162300,669003741,327,327,327,327,0
|
|
20230712,162200,669003741,327,327,327,327,0
|
|
20230712,162100,669003741,327,327,327,327,0
|
|
20230712,162000,669003741,327,327,327,327,0
|
|
20230712,161900,669003741,327,327,327,327,0
|
|
20230712,161800,669003741,327,327,327,327,0
|
|
20230712,161700,669003741,327,327,327,327,0
|
|
20230712,161600,669003741,327,327,327,327,0
|
|
20230712,161500,669003741,327,327,327,327,0
|
|
20230712,161400,669003741,327,327,327,327,0
|
|
20230712,161300,669003741,327,327,327,327,0
|
|
20230712,161200,669003741,327,327,327,327,6997
|
|
20230712,161100,669003741,327,327,327,327,0
|
|
20230712,161000,669003741,327,327,327,327,0
|
|
20230712,160900,669003741,327,327,327,327,0
|
|
20230712,160800,669003741,327,327,327,327,0
|
|
20230712,160700,669003741,327,327,327,327,0
|
|
20230712,160600,669003741,327,327,327,327,0
|
|
20230712,160500,669003741,327,327,327,327,0
|
|
20230712,160400,669003741,327,327,327,327,0
|
|
20230712,160300,669003741,327,327,327,327,0
|
|
20230712,160200,669003741,327,327,327,327,0
|
|
20230712,160100,669003741,327,327,327,327,0
|
|
20230712,160000,669003741,327,327,327,327,0
|
|
20230712,155900,669003741,327,327,327,327,0
|
|
20230712,155800,669003741,327,327,327,327,0
|
|
20230712,155700,669003741,327,327,327,327,0
|
|
20230712,155600,669003741,327,327,327,327,0
|
|
20230712,155500,669003741,327,327,327,327,0
|
|
20230712,155400,669003741,327,327,327,327,0
|
|
20230712,155300,669003741,327,327,327,327,0
|
|
20230712,155200,669003741,327,327,327,327,0
|
|
20230712,155100,669003741,327,327,327,327,0
|
|
20230712,155000,669003741,327,327,327,327,0
|
|
20230712,154900,669003741,327,327,327,327,0
|
|
20230712,154800,669003741,327,327,327,327,0
|
|
20230712,154700,669003741,327,327,327,327,0
|
|
20230712,154600,669003741,327,327,327,327,0
|
|
20230712,154500,669003741,327,327,327,327,0
|
|
20230712,154400,669003741,327,327,327,327,0
|
|
20230712,154300,669003741,327,327,327,327,0
|
|
20230712,154200,669003741,327,327,327,327,6997
|
|
20230712,154100,669003741,327,327,327,327,0
|
|
20230712,154000,669003741,327,327,327,327,0
|
|
20230712,153900,669003741,327,327,327,327,0
|
|
20230712,153800,669003741,327,327,327,327,0
|
|
20230712,153700,669003741,327,327,327,327,0
|
|
20230712,153600,669003741,327,327,327,327,0
|
|
20230712,153500,669003741,327,327,327,327,0
|
|
20230712,153400,669003741,327,327,327,327,0
|
|
20230712,153300,669003741,327,327,327,327,0
|
|
20230712,153200,669003741,327,327,327,327,0
|
|
20230712,153100,669003741,327,327,327,327,0
|
|
20230712,153000,669003741,327,327,327,327,6997
|
|
20230712,152900,666715722,327,327,327,327,0
|
|
20230712,152800,666715722,327,327,327,327,0
|
|
20230712,152700,666715722,327,327,327,327,0
|
|
20230712,152600,666715722,327,327,327,327,0
|
|
20230712,152500,666715722,327,327,327,327,0
|
|
20230712,152400,666715722,327,327,327,327,0
|
|
20230712,152300,666715722,327,327,327,327,0
|
|
20230712,152200,666715722,327,327,327,327,0
|
|
20230712,152100,666715722,327,327,327,327,0
|
|
20230712,152000,666715722,327,327,327,327,0
|
|
20230712,151900,666715722,327,327,327,327,0
|
|
20230712,151800,666715722,327,327,327,327,0
|
|
20230712,151700,666715722,327,327,327,327,662
|
|
20230712,151600,666499248,327,327,327,327,0
|
|
20230712,151500,666499248,327,327,327,327,0
|
|
20230712,151400,666499248,327,327,327,327,0
|
|
20230712,151300,666499248,327,327,327,327,0
|
|
20230712,151200,666499248,327,327,327,327,0
|
|
20230712,151100,666499248,327,327,327,327,0
|
|
20230712,151000,666499248,327,327,327,327,300
|
|
20230712,150900,666401148,327,327,327,327,4820
|
|
20230712,150800,664825008,327,327,327,327,0
|
|
20230712,150700,664825008,327,327,327,327,98
|
|
20230712,150600,664792962,327,327,327,327,0
|
|
20230712,150500,664792962,327,327,327,327,1158
|
|
20230712,150400,664414296,327,327,327,327,0
|
|
20230712,150300,664414296,327,327,327,327,0
|
|
20230712,150200,664414296,327,327,327,327,0
|
|
20230712,150100,664414296,327,327,327,327,15
|
|
20230712,150000,664409391,327,327,327,327,100
|
|
20230712,145900,664376691,327,327,327,327,100
|
|
20230712,145800,664343991,327,327,327,327,0
|
|
20230712,145700,664343991,327,327,327,327,0
|
|
20230712,145600,664343991,327,327,327,327,0
|
|
20230712,145500,664343991,327,327,327,327,0
|
|
20230712,145400,664343991,327,327,327,327,0
|
|
20230712,145300,664343991,327,327,327,327,1
|
|
20230712,145200,664343664,327,327,327,327,0
|
|
20230712,145100,664343664,327,327,327,327,0
|
|
20230712,145000,664343664,327,327,327,327,0
|
|
20230712,144900,664343664,327,327,327,327,0
|
|
20230712,144800,664343664,327,327,327,327,0
|
|
20230712,144700,664343664,327,327,327,327,4
|
|
20230712,144600,664342356,327,327,327,327,0
|
|
20230712,144500,664342356,327,327,327,327,0
|
|
20230712,144400,664342356,327,327,327,327,0
|
|
20230712,144300,664342356,327,327,327,327,0
|
|
20230712,144200,664342356,327,327,327,327,2374
|
|
20230712,144100,663566058,327,327,327,327,0
|
|
20230712,144000,663566058,327,327,327,327,0
|
|
20230712,143900,663566058,327,327,327,327,2000
|
|
20230712,143800,662912058,327,327,327,327,0
|
|
20230712,143700,662912058,327,327,327,327,0
|
|
20230712,143600,662912058,327,327,327,327,0
|
|
20230712,143500,662912058,327,327,327,327,0
|
|
20230712,143400,662912058,327,327,327,327,10
|
|
20230712,143300,662908788,327,327,327,327,82
|
|
20230712,143200,662881974,327,327,327,327,0
|
|
20230712,143100,662881974,327,327,327,327,0
|
|
20230712,143000,662881974,327,327,327,327,100
|
|
20230712,142900,662849274,327,327,327,327,10
|
|
20230712,142800,662846004,327,327,327,327,0
|
|
20230712,142700,662846004,327,327,327,327,150
|
|
20230712,142600,662796954,327,327,327,327,1066
|
|
20230712,142500,662448372,327,327,327,327,100
|
|
20230712,142400,662415672,327,327,327,327,22
|
|
20230712,142300,662408478,327,327,327,327,200
|
|
20230712,142200,662343078,327,327,327,327,0
|
|
20230712,142100,662343078,327,327,327,327,0
|
|
20230712,142000,662343078,327,327,327,327,0
|
|
20230712,141900,662343078,327,327,327,327,0
|
|
20230712,141800,662343078,327,327,327,327,134
|
|
20230712,141700,662299260,327,327,327,327,0
|
|
20230712,141600,662299260,327,327,327,327,0
|
|
20230712,141500,662299260,327,327,327,327,0
|
|
20230712,141400,662299260,327,327,327,327,8
|
|
20230712,141300,662296644,327,327,327,327,1
|
|
20230712,141200,662296317,327,327,327,327,1
|
|
20230712,141100,662295990,327,327,327,327,0
|
|
20230712,141000,662295990,327,327,327,327,5
|
|
20230712,140900,662294355,327,327,327,327,500
|
|
20230712,140800,662130855,327,327,327,327,0
|
|
20230712,140700,662130855,327,327,327,327,1000
|
|
20230712,140600,661803855,327,327,327,327,800
|
|
20230712,140500,661542255,327,327,327,327,0
|
|
20230712,140400,661542255,327,327,327,327,0
|
|
20230712,140300,661542255,327,327,327,327,0
|
|
20230712,140200,661542255,327,327,327,327,0
|
|
20230712,140100,661542255,327,327,327,327,5
|
|
20230712,140000,661540620,327,327,327,327,1
|
|
20230712,135900,661540293,327,327,327,327,0
|
|
20230712,135800,661540293,327,327,327,327,5081
|
|
20230712,135700,659878806,327,327,327,327,0
|
|
20230712,135600,659878806,327,327,327,327,0
|
|
20230712,135500,659878806,327,327,327,327,4100
|
|
20230712,135400,658538106,327,327,327,327,0
|
|
20230712,135300,658538106,327,327,327,327,150
|
|
20230712,135200,658489056,327,327,327,327,0
|
|
20230712,135100,658489056,327,327,327,327,0
|
|
20230712,135000,658489056,327,327,327,327,0
|
|
20230712,134900,658489056,327,327,327,327,0
|
|
20230712,134800,658489056,327,327,327,327,0
|
|
20230712,134700,658489056,327,327,327,327,11
|
|
20230712,134600,658485459,327,327,327,327,1
|
|
20230712,134500,658485132,327,327,327,327,0
|
|
20230712,134400,658485132,327,327,327,327,0
|
|
20230712,134300,658485132,327,327,327,327,0
|
|
20230712,134200,658485132,327,327,327,327,0
|
|
20230712,134100,658485132,327,327,327,327,0
|
|
20230712,134000,658485132,327,327,327,327,0
|
|
20230712,133900,658485132,327,327,327,327,0
|
|
20230712,133800,658485132,327,327,327,327,0
|
|
20230712,133700,658485132,327,327,327,327,41
|
|
20230712,133600,658471725,327,327,327,327,100
|
|
20230712,133500,658439025,327,327,327,327,6000
|
|
20230712,133400,656477025,327,327,327,327,1
|
|
20230712,133300,656476698,327,327,327,327,0
|
|
20230712,133200,656476698,327,327,327,327,450
|
|
20230712,133100,656329548,327,327,327,327,0
|
|
20230712,133000,656329548,327,327,327,327,0
|
|
20230712,132900,656329548,327,327,327,327,0
|
|
20230712,132800,656329548,327,327,327,327,11
|
|
20230712,132700,656325951,327,327,327,327,2000
|
|
20230712,132600,655671951,327,327,327,327,0
|
|
20230712,132500,655671951,327,327,327,327,4
|
|
20230712,132400,655670643,327,327,327,327,35
|
|
20230712,132300,655659198,327,327,327,327,601
|
|
20230712,132200,655462671,327,327,327,327,2022
|
|
20230712,132100,654801477,327,327,327,327,0
|
|
20230712,132000,654801477,327,327,327,327,1154
|
|
20230712,131900,654424119,327,327,327,327,0
|
|
20230712,131800,654424119,327,327,327,327,0
|
|
20230712,131700,654424119,327,327,327,327,1000
|
|
20230712,131600,654097119,327,327,327,327,0
|
|
20230712,131500,654097119,327,327,327,327,500
|
|
20230712,131400,653933619,327,327,327,327,0
|
|
20230712,131300,653933619,327,327,327,327,7837
|
|
20230712,131200,651370920,327,327,327,327,463
|
|
20230712,131100,651219519,327,327,327,327,0
|
|
20230712,131000,651219519,327,327,327,327,5399
|
|
20230712,130900,649454046,327,327,327,327,0
|
|
20230712,130800,649454046,327,327,327,327,1
|
|
20230712,130700,649453719,327,327,327,327,0
|
|
20230712,130600,649453719,327,327,327,327,0
|
|
20230712,130500,649453719,327,327,327,327,450
|
|
20230712,130400,649306569,327,327,327,327,0
|
|
20230712,130300,649306569,327,327,327,327,0
|
|
20230712,130200,649306569,327,327,327,327,0
|
|
20230712,130100,649306569,327,327,327,327,300
|
|
20230712,130000,649208469,327,327,327,327,112
|
|
20230712,125900,649171845,327,327,327,327,4030
|
|
20230712,125800,647854035,327,327,327,327,4000
|
|
20230712,125700,646546035,327,327,327,327,331
|
|
20230712,125600,646437798,327,327,327,327,0
|
|
20230712,125500,646437798,327,327,327,327,250
|
|
20230712,125400,646356048,327,327,327,327,119
|
|
20230712,125300,646317135,327,327,327,327,0
|
|
20230712,125200,646317135,327,327,327,327,10
|
|
20230712,125100,646313865,327,327,327,327,1
|
|
20230712,125000,646313538,327,327,327,327,0
|
|
20230712,124900,646313538,327,327,327,327,700
|
|
20230712,124800,646084638,327,327,327,327,1
|
|
20230712,124700,646084311,327,327,327,327,10327
|
|
20230712,124600,642707382,327,327,327,327,0
|
|
20230712,124500,642707382,327,327,327,327,0
|
|
20230712,124400,642707382,327,327,327,327,0
|
|
20230712,124300,642707382,327,327,327,327,501
|
|
20230712,124200,642543555,327,327,327,327,0
|
|
20230712,124100,642543555,327,327,327,327,500
|
|
20230712,124000,642380055,327,327,327,327,0
|
|
20230712,123900,642380055,327,327,327,327,0
|
|
20230712,123800,642380055,327,327,327,327,0
|
|
20230712,123700,642380055,327,327,327,327,200
|
|
20230712,123600,642314655,327,327,327,327,0
|
|
20230712,123500,642314655,327,327,327,327,150
|
|
20230712,123400,642265605,327,327,327,327,2000
|
|
20230712,123300,641611605,327,327,327,327,0
|
|
20230712,123200,641611605,327,327,327,327,0
|
|
20230712,123100,641611605,327,327,327,327,99
|
|
20230712,123000,641579232,327,327,327,327,500
|
|
20230712,122900,641415732,327,327,327,327,0
|
|
20230712,122800,641415732,327,327,327,327,0
|
|
20230712,122700,641415732,327,327,327,327,5
|
|
20230712,122600,641414097,327,327,327,327,434
|
|
20230712,122500,641272179,327,327,327,327,3100
|
|
20230712,122400,640258479,327,327,327,327,1352
|
|
20230712,122300,639816375,327,327,327,327,19
|
|
20230712,122200,639810162,327,327,327,327,650
|
|
20230712,122100,639597612,327,327,327,327,0
|
|
20230712,122000,639597612,327,327,327,327,0
|
|
20230712,121900,639597612,327,327,327,327,0
|
|
20230712,121800,639597612,327,327,327,327,443
|
|
20230712,121700,639452751,327,327,327,327,0
|
|
20230712,121600,639452751,327,327,327,327,101
|
|
20230712,121500,639419724,327,327,327,327,415
|
|
20230712,121400,639284019,327,327,327,327,0
|
|
20230712,121300,639284019,327,327,327,327,0
|
|
20230712,121200,639284019,327,327,327,327,0
|
|
20230712,121100,639284019,327,327,327,327,0
|
|
20230712,121000,639284019,327,327,327,327,0
|
|
20230712,120900,639284019,327,327,327,327,190
|
|
20230712,120800,639221889,327,327,327,327,12
|
|
20230712,120700,639217965,327,327,327,327,1043
|
|
20230712,120600,638876904,327,327,327,327,116
|
|
20230712,120500,638838972,327,327,327,327,0
|
|
20230712,120400,638838972,327,327,327,327,3762
|
|
20230712,120300,637608798,327,327,327,327,0
|
|
20230712,120200,637608798,327,327,327,327,0
|
|
20230712,120100,637608798,327,327,327,327,0
|
|
20230712,120000,637608798,327,327,327,327,0
|
|
20230712,115900,637608798,327,327,327,327,0
|
|
20230712,115800,637608798,327,327,327,327,0
|
|
20230712,115700,637608798,327,327,327,327,2565
|
|
20230712,115600,636770043,327,327,327,327,0
|
|
20230712,115500,636770043,327,327,327,327,4726
|
|
20230712,115400,635224641,327,327,327,327,0
|
|
20230712,115300,635224641,327,327,327,327,0
|
|
20230712,115200,635224641,327,327,327,327,0
|
|
20230712,115100,635224641,327,327,327,327,34
|
|
20230712,115000,635213523,327,327,327,327,0
|
|
20230712,114900,635213523,327,327,327,327,0
|
|
20230712,114800,635213523,327,327,327,327,0
|
|
20230712,114700,635213523,327,327,327,327,2416
|
|
20230712,114600,634423491,327,327,327,327,452
|
|
20230712,114500,634275687,327,327,327,327,88
|
|
20230712,114400,634246911,327,327,327,327,0
|
|
20230712,114300,634246911,327,327,327,327,0
|
|
20230712,114200,634246911,327,327,327,327,50
|
|
20230712,114100,634230561,327,327,327,327,0
|
|
20230712,114000,634230561,327,327,327,327,260
|
|
20230712,113900,634145541,327,327,327,327,140
|
|
20230712,113800,634099761,327,327,327,327,2000
|
|
20230712,113700,633445761,327,327,327,327,13147
|
|
20230712,113600,629146692,327,327,327,327,5
|
|
20230712,113500,629145057,327,327,327,327,300
|
|
20230712,113400,629046957,327,327,327,327,91
|
|
20230712,113300,629017200,327,327,327,327,0
|
|
20230712,113200,629017200,327,327,327,327,0
|
|
20230712,113100,629017200,327,327,327,327,2
|
|
20230712,113000,629016546,327,327,327,327,13
|
|
20230712,112900,629012295,327,327,327,327,52
|
|
20230712,112800,628995291,327,327,327,327,100
|
|
20230712,112700,628962591,327,327,327,327,1
|
|
20230712,112600,628962264,327,327,327,327,107
|
|
20230712,112500,628927275,327,327,327,327,0
|
|
20230712,112400,628927275,327,327,327,327,0
|
|
20230712,112300,628927275,327,327,327,327,5595
|
|
20230712,112200,627097710,327,327,327,327,0
|
|
20230712,112100,627097710,327,327,327,327,0
|
|
20230712,112000,627097710,327,327,327,327,1500
|
|
20230712,111900,626607210,327,327,327,327,0
|
|
20230712,111800,626607210,327,327,327,327,53
|
|
20230712,111700,626589879,327,327,327,327,0
|
|
20230712,111600,626589879,327,327,327,327,224
|
|
20230712,111500,626516631,327,327,327,327,0
|
|
20230712,111400,626516631,327,327,327,327,1801
|
|
20230712,111300,625927704,327,327,327,327,4177
|
|
20230712,111200,624561825,327,327,327,327,0
|
|
20230712,111100,624561825,327,327,327,327,0
|
|
20230712,111000,624561825,327,327,327,327,210
|
|
20230712,110900,624493155,327,327,327,327,200
|
|
20230712,110800,624427755,327,327,327,327,250
|
|
20230712,110700,624346005,327,327,327,327,0
|
|
20230712,110600,624346005,327,327,327,327,0
|
|
20230712,110500,624346005,327,327,327,327,12
|
|
20230712,110400,624342081,327,327,327,327,201
|
|
20230712,110300,624276354,327,327,327,327,18
|
|
20230712,110200,624270468,327,327,327,327,669
|
|
20230712,110100,624051705,327,327,327,327,3018
|
|
20230712,110000,623064819,327,327,327,327,25000
|
|
20230712,105900,614889819,327,327,327,327,43
|
|
20230712,105800,614875758,327,327,327,327,12
|
|
20230712,105700,614871834,327,327,327,327,355
|
|
20230712,105600,614755749,327,327,327,327,10210
|
|
20230712,105500,611417079,327,327,327,327,0
|
|
20230712,105400,611417079,327,327,327,327,1502
|
|
20230712,105300,610925925,327,327,327,327,0
|
|
20230712,105200,610925925,327,327,327,327,1
|
|
20230712,105100,610925598,327,327,327,327,5004
|
|
20230712,105000,609289290,327,327,327,327,0
|
|
20230712,104900,609289290,327,327,327,327,601
|
|
20230712,104800,609092763,327,327,327,327,5000
|
|
20230712,104700,607457763,327,327,327,327,30
|
|
20230712,104600,607447953,327,327,327,327,0
|
|
20230712,104500,607447953,327,327,327,327,3334
|
|
20230712,104400,606357735,327,327,327,327,10
|
|
20230712,104300,606354465,327,327,327,327,0
|
|
20230712,104200,606354465,327,327,327,327,340
|
|
20230712,104100,606243285,327,327,327,327,800
|
|
20230712,104000,605981685,327,327,327,327,1061
|
|
20230712,103900,605634738,327,327,327,327,507
|
|
20230712,103800,605468949,327,327,327,327,0
|
|
20230712,103700,605468949,327,327,327,327,5300
|
|
20230712,103600,603735849,327,327,327,327,712
|
|
20230712,103500,603503025,327,327,327,327,1100
|
|
20230712,103400,603143325,327,327,327,327,500
|
|
20230712,103300,602979825,327,327,327,327,3801
|
|
20230712,103200,601736898,327,327,327,327,1
|
|
20230712,103100,601736571,327,327,327,327,100
|
|
20230712,103000,601703871,327,327,327,327,6342
|
|
20230712,102900,599630037,327,327,327,327,2250
|
|
20230712,102800,598894287,327,327,327,327,315
|
|
20230712,102700,598791282,327,327,327,327,12051
|
|
20230712,102600,594850605,327,327,327,327,45
|
|
20230712,102500,594835890,327,327,327,327,157
|
|
20230712,102400,594784551,327,327,327,327,2065
|
|
20230712,102300,594109296,327,327,327,327,332
|
|
20230712,102200,594000732,327,327,327,327,100
|
|
20230712,102100,593968032,327,327,327,327,560
|
|
20230712,102000,593784912,327,327,327,327,20
|
|
20230712,101900,593778372,327,327,327,327,0
|
|
20230712,101800,593778372,327,327,327,327,611
|
|
20230712,101700,593578575,327,327,327,327,0
|
|
20230712,101600,593578575,327,327,327,327,0
|
|
20230712,101500,593578575,327,327,327,327,1
|
|
20230712,101400,593578248,327,327,327,327,633
|
|
20230712,101300,593371257,327,327,327,327,516
|
|
20230712,101200,593202525,327,327,327,327,1203
|
|
20230712,101100,592809144,327,327,327,327,107376
|
|
20230712,101000,557697192,327,327,327,327,500
|
|
20230712,100900,557533692,327,327,327,327,2130
|
|
20230712,100800,556837182,327,327,327,327,99
|
|
20230712,100700,556804809,327,327,327,327,3860
|
|
20230712,100600,555542589,327,327,327,327,1
|
|
20230712,100500,555542262,327,327,327,327,1529
|
|
20230712,100400,555042279,327,327,327,327,100
|
|
20230712,100300,555009579,327,327,327,327,38
|
|
20230712,100200,554997153,327,327,327,327,100
|
|
20230712,100100,554964453,327,327,327,327,1469
|
|
20230712,100000,554484090,327,327,327,327,0
|
|
20230712,095900,554484090,327,327,327,327,104
|
|
20230712,095800,554450082,327,327,327,327,52
|
|
20230712,095700,554433078,327,327,327,327,5319
|
|
20230712,095600,552693765,327,327,327,327,20310
|
|
20230712,095500,546052395,327,327,327,327,860
|
|
20230712,095400,545771175,327,327,327,327,112
|
|
20230712,095300,545734551,327,327,327,327,60
|
|
20230712,095200,545714931,327,327,327,327,5080
|
|
20230712,095100,544053771,327,327,327,327,5245
|
|
20230712,095000,542338656,327,327,327,327,412
|
|
20230712,094900,542203932,327,327,327,327,7204
|
|
20230712,094800,539848224,327,327,327,327,0
|
|
20230712,094700,539848224,327,327,327,327,19895
|
|
20230712,094600,533342559,327,327,327,327,164
|
|
20230712,094500,533288931,327,327,327,327,638
|
|
20230712,094400,533080305,327,327,327,327,17281
|
|
20230712,094300,527429418,327,327,327,327,1515
|
|
20230712,094200,526934013,327,327,327,327,2012
|
|
20230712,094100,526276089,327,327,327,327,1450
|
|
20230712,094000,525801939,327,327,327,327,18600
|
|
20230712,093900,519719739,327,327,327,327,1201
|
|
20230712,093800,519327012,327,327,327,327,650
|
|
20230712,093700,519114462,327,327,327,327,7803
|
|
20230712,093600,516562881,327,327,327,327,3231
|
|
20230712,093500,515506344,327,327,327,327,15673
|
|
20230712,093400,510381273,327,327,327,327,11704
|
|
20230712,093300,506554065,327,327,327,327,7477
|
|
20230712,093200,504109086,327,327,327,327,8935
|
|
20230712,093100,501187341,327,327,327,327,12297
|
|
20230712,093000,497166222,327,327,327,327,3517
|
|
20230712,092900,496016163,327,327,327,327,5909
|
|
20230712,092800,494083920,327,327,327,327,6361
|
|
20230712,092700,492003873,327,327,327,327,3001
|
|
20230712,092600,491022546,327,327,327,327,662
|
|
20230712,092500,490806072,327,327,327,327,135
|
|
20230712,092400,490761927,327,327,327,327,1672
|
|
20230712,092300,490215183,327,327,327,327,3580
|
|
20230712,092200,489044523,327,327,327,327,152
|
|
20230712,092100,488994819,327,327,327,327,3116
|
|
20230712,092000,487975887,327,327,327,327,369
|
|
20230712,091900,487855224,327,327,327,327,5137
|
|
20230712,091800,486175425,327,327,327,327,22686
|
|
20230712,091700,478757103,327,327,327,327,10208
|
|
20230712,091600,475419087,327,327,327,327,1024
|
|
20230712,091500,475084239,327,327,327,327,752
|
|
20230712,091400,474838335,327,327,327,327,20407
|
|
20230712,091300,468165246,327,327,327,327,27231
|
|
20230712,091200,459260709,327,327,327,327,26459
|
|
20230712,091100,450608616,327,327,327,327,12459
|
|
20230712,091000,446534523,327,327,327,327,56993
|
|
20230712,090900,427897812,327,327,327,327,8141
|
|
20230712,090800,425235705,327,327,327,327,32508
|
|
20230712,090700,414605589,327,327,327,327,32390
|
|
20230712,090600,404014059,327,327,327,327,38719
|
|
20230712,090500,391352946,327,327,327,327,23470
|
|
20230712,090400,383678256,327,327,327,327,56018
|
|
20230712,090300,365360370,327,327,327,327,143873
|
|
20230712,090200,318313899,327,327,327,327,973437
|
|
20230712,090100,0,252,252,252,252,0
|
|
20230712,090000,0,252,252,252,252,0
|