616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191300,424811835,825,825,825,825,11039
|
|
20230712,191200,424811835,825,825,825,825,0
|
|
20230712,191100,424811835,825,825,825,825,0
|
|
20230712,191000,424811835,825,825,825,825,0
|
|
20230712,190900,424811835,825,825,825,825,0
|
|
20230712,190800,424811835,825,825,825,825,0
|
|
20230712,190700,424811835,825,825,825,825,0
|
|
20230712,190600,424811835,825,825,825,825,0
|
|
20230712,190500,424811835,825,825,825,825,0
|
|
20230712,190400,424811835,825,825,825,825,0
|
|
20230712,190300,424811835,825,825,825,825,0
|
|
20230712,190200,424811835,825,825,825,825,0
|
|
20230712,190100,424811835,825,825,825,825,0
|
|
20230712,190000,424811835,825,825,825,825,0
|
|
20230712,185900,424811835,825,825,825,825,0
|
|
20230712,185800,424811835,825,825,825,825,0
|
|
20230712,185700,424811835,825,825,825,825,0
|
|
20230712,185600,424811835,825,825,825,825,0
|
|
20230712,185500,424811835,825,825,825,825,0
|
|
20230712,185400,424811835,825,825,825,825,0
|
|
20230712,185300,424811835,825,825,825,825,0
|
|
20230712,185200,424811835,825,825,825,825,0
|
|
20230712,185100,424811835,825,825,825,825,0
|
|
20230712,185000,424811835,825,825,825,825,0
|
|
20230712,184900,424811835,825,825,825,825,0
|
|
20230712,184800,424811835,825,825,825,825,0
|
|
20230712,184700,424811835,825,825,825,825,0
|
|
20230712,184600,424811835,825,825,825,825,0
|
|
20230712,184500,424811835,825,825,825,825,0
|
|
20230712,184400,424811835,825,825,825,825,0
|
|
20230712,184300,424811835,825,825,825,825,11039
|
|
20230712,184200,424811835,825,825,825,825,0
|
|
20230712,184100,424811835,825,825,825,825,0
|
|
20230712,184000,424811835,825,825,825,825,0
|
|
20230712,183900,424811835,825,825,825,825,0
|
|
20230712,183800,424811835,825,825,825,825,0
|
|
20230712,183700,424811835,825,825,825,825,0
|
|
20230712,183600,424811835,825,825,825,825,0
|
|
20230712,183500,424811835,825,825,825,825,0
|
|
20230712,183400,424811835,825,825,825,825,0
|
|
20230712,183300,424811835,825,825,825,825,0
|
|
20230712,183200,424811835,825,825,825,825,0
|
|
20230712,183100,424811835,825,825,825,825,0
|
|
20230712,183000,424811835,825,825,825,825,0
|
|
20230712,182900,424811835,825,825,825,825,0
|
|
20230712,182800,424811835,825,825,825,825,0
|
|
20230712,182700,424811835,825,825,825,825,0
|
|
20230712,182600,424811835,825,825,825,825,0
|
|
20230712,182500,424811835,825,825,825,825,0
|
|
20230712,182400,424811835,825,825,825,825,0
|
|
20230712,182300,424811835,825,825,825,825,0
|
|
20230712,182200,424811835,825,825,825,825,0
|
|
20230712,182100,424811835,825,825,825,825,0
|
|
20230712,182000,424811835,825,825,825,825,0
|
|
20230712,181900,424811835,825,825,825,825,0
|
|
20230712,181800,424811835,825,825,825,825,0
|
|
20230712,181700,424811835,825,825,825,825,0
|
|
20230712,181600,424811835,825,825,825,825,0
|
|
20230712,181500,424811835,825,825,825,825,0
|
|
20230712,181400,424811835,825,825,825,825,0
|
|
20230712,181300,424811835,825,825,825,825,11039
|
|
20230712,181200,424811835,825,825,825,825,0
|
|
20230712,181100,424811835,825,825,825,825,0
|
|
20230712,181000,424811835,825,825,825,825,0
|
|
20230712,180900,424811835,825,825,825,825,0
|
|
20230712,180800,424811835,825,825,825,825,0
|
|
20230712,180700,424811835,825,825,825,825,0
|
|
20230712,180600,424811835,825,825,825,825,0
|
|
20230712,180500,424811835,825,825,825,825,0
|
|
20230712,180400,424811835,825,825,825,825,0
|
|
20230712,180300,424811835,825,825,825,825,0
|
|
20230712,180200,424811835,825,825,825,825,0
|
|
20230712,180100,424811835,825,825,825,825,0
|
|
20230712,180000,424811835,825,825,825,825,0
|
|
20230712,175900,424811835,825,825,825,825,0
|
|
20230712,175800,424811835,825,825,825,825,0
|
|
20230712,175700,424811835,825,825,825,825,0
|
|
20230712,175600,424811835,825,825,825,825,0
|
|
20230712,175500,424811835,825,825,825,825,0
|
|
20230712,175400,424811835,825,825,825,825,0
|
|
20230712,175300,424811835,825,825,825,825,0
|
|
20230712,175200,424811835,825,825,825,825,0
|
|
20230712,175100,424811835,825,825,825,825,0
|
|
20230712,175000,424811835,825,825,825,825,0
|
|
20230712,174900,424811835,825,825,825,825,0
|
|
20230712,174800,424811835,825,825,825,825,0
|
|
20230712,174700,424811835,825,825,825,825,0
|
|
20230712,174600,424811835,825,825,825,825,0
|
|
20230712,174500,424811835,825,825,825,825,0
|
|
20230712,174400,424811835,825,825,825,825,0
|
|
20230712,174300,424811835,825,825,825,825,11039
|
|
20230712,174200,424811835,825,825,825,825,0
|
|
20230712,174100,424811835,825,825,825,825,0
|
|
20230712,174000,424811835,825,825,825,825,0
|
|
20230712,173900,424811835,825,825,825,825,0
|
|
20230712,173800,424811835,825,825,825,825,0
|
|
20230712,173700,424811835,825,825,825,825,0
|
|
20230712,173600,424811835,825,825,825,825,0
|
|
20230712,173500,424811835,825,825,825,825,0
|
|
20230712,173400,424811835,825,825,825,825,0
|
|
20230712,173300,424811835,825,825,825,825,0
|
|
20230712,173200,424811835,825,825,825,825,0
|
|
20230712,173100,424811835,825,825,825,825,0
|
|
20230712,173000,424811835,825,825,825,825,0
|
|
20230712,172900,424811835,825,825,825,825,0
|
|
20230712,172800,424811835,825,825,825,825,0
|
|
20230712,172700,424811835,825,825,825,825,0
|
|
20230712,172600,424811835,825,825,825,825,0
|
|
20230712,172500,424811835,825,825,825,825,0
|
|
20230712,172400,424811835,825,825,825,825,0
|
|
20230712,172300,424811835,825,825,825,825,0
|
|
20230712,172200,424811835,825,825,825,825,0
|
|
20230712,172100,424811835,825,825,825,825,0
|
|
20230712,172000,424811835,825,825,825,825,0
|
|
20230712,171900,424811835,825,825,825,825,0
|
|
20230712,171800,424811835,825,825,825,825,0
|
|
20230712,171700,424811835,825,825,825,825,0
|
|
20230712,171600,424811835,825,825,825,825,0
|
|
20230712,171500,424811835,825,825,825,825,0
|
|
20230712,171400,424811835,825,825,825,825,0
|
|
20230712,171300,424811835,825,825,825,825,11039
|
|
20230712,171200,424811835,825,825,825,825,0
|
|
20230712,171100,424811835,825,825,825,825,0
|
|
20230712,171000,424811835,825,825,825,825,0
|
|
20230712,170900,424811835,825,825,825,825,0
|
|
20230712,170800,424811835,825,825,825,825,0
|
|
20230712,170700,424811835,825,825,825,825,0
|
|
20230712,170600,424811835,825,825,825,825,0
|
|
20230712,170500,424811835,825,825,825,825,0
|
|
20230712,170400,424811835,825,825,825,825,0
|
|
20230712,170300,424811835,825,825,825,825,0
|
|
20230712,170200,424811835,825,825,825,825,0
|
|
20230712,170100,424811835,825,825,825,825,0
|
|
20230712,170000,424811835,825,825,825,825,0
|
|
20230712,165900,424811835,825,825,825,825,0
|
|
20230712,165800,424811835,825,825,825,825,0
|
|
20230712,165700,424811835,825,825,825,825,0
|
|
20230712,165600,424811835,825,825,825,825,0
|
|
20230712,165500,424811835,825,825,825,825,0
|
|
20230712,165400,424811835,825,825,825,825,0
|
|
20230712,165300,424811835,825,825,825,825,0
|
|
20230712,165200,424811835,825,825,825,825,0
|
|
20230712,165100,424811835,825,825,825,825,0
|
|
20230712,165000,424811835,825,825,825,825,0
|
|
20230712,164900,424811835,825,825,825,825,0
|
|
20230712,164800,424811835,825,825,825,825,0
|
|
20230712,164700,424811835,825,825,825,825,0
|
|
20230712,164600,424811835,825,825,825,825,0
|
|
20230712,164500,424811835,825,825,825,825,0
|
|
20230712,164400,424811835,825,825,825,825,0
|
|
20230712,164300,424811835,825,825,825,825,11039
|
|
20230712,164200,424811835,825,825,825,825,0
|
|
20230712,164100,424811835,825,825,825,825,0
|
|
20230712,164000,424811835,825,825,825,825,0
|
|
20230712,163900,424811835,825,825,825,825,0
|
|
20230712,163800,424811835,825,825,825,825,0
|
|
20230712,163700,424811835,825,825,825,825,0
|
|
20230712,163600,424811835,825,825,825,825,0
|
|
20230712,163500,424811835,825,825,825,825,0
|
|
20230712,163400,424811835,825,825,825,825,0
|
|
20230712,163300,424811835,825,825,825,825,0
|
|
20230712,163200,424811835,825,825,825,825,0
|
|
20230712,163100,424811835,825,825,825,825,0
|
|
20230712,163000,424811835,825,825,825,825,0
|
|
20230712,162900,424811835,825,825,825,825,0
|
|
20230712,162800,424811835,825,825,825,825,0
|
|
20230712,162700,424811835,825,825,825,825,0
|
|
20230712,162600,424811835,825,825,825,825,0
|
|
20230712,162500,424811835,825,825,825,825,0
|
|
20230712,162400,424811835,825,825,825,825,0
|
|
20230712,162300,424811835,825,825,825,825,0
|
|
20230712,162200,424811835,825,825,825,825,0
|
|
20230712,162100,424811835,825,825,825,825,0
|
|
20230712,162000,424811835,825,825,825,825,0
|
|
20230712,161900,424811835,825,825,825,825,0
|
|
20230712,161800,424811835,825,825,825,825,0
|
|
20230712,161700,424811835,825,825,825,825,0
|
|
20230712,161600,424811835,825,825,825,825,0
|
|
20230712,161500,424811835,825,825,825,825,0
|
|
20230712,161400,424811835,825,825,825,825,0
|
|
20230712,161300,424811835,825,825,825,825,11039
|
|
20230712,161200,424811835,825,825,825,825,0
|
|
20230712,161100,424811835,825,825,825,825,0
|
|
20230712,161000,424811835,825,825,825,825,0
|
|
20230712,160900,424811835,825,825,825,825,0
|
|
20230712,160800,424811835,825,825,825,825,0
|
|
20230712,160700,424811835,825,825,825,825,0
|
|
20230712,160600,424811835,825,825,825,825,0
|
|
20230712,160500,424811835,825,825,825,825,0
|
|
20230712,160400,424811835,825,825,825,825,0
|
|
20230712,160300,424811835,825,825,825,825,0
|
|
20230712,160200,424811835,825,825,825,825,0
|
|
20230712,160100,424811835,825,825,825,825,0
|
|
20230712,160000,424811835,825,825,825,825,0
|
|
20230712,155900,424811835,825,825,825,825,0
|
|
20230712,155800,424811835,825,825,825,825,0
|
|
20230712,155700,424811835,825,825,825,825,0
|
|
20230712,155600,424811835,825,825,825,825,0
|
|
20230712,155500,424811835,825,825,825,825,0
|
|
20230712,155400,424811835,825,825,825,825,0
|
|
20230712,155300,424811835,825,825,825,825,0
|
|
20230712,155200,424811835,825,825,825,825,0
|
|
20230712,155100,424811835,825,825,825,825,0
|
|
20230712,155000,424811835,825,825,825,825,0
|
|
20230712,154900,424811835,825,825,825,825,0
|
|
20230712,154800,424811835,825,825,825,825,0
|
|
20230712,154700,424811835,825,825,825,825,0
|
|
20230712,154600,424811835,825,825,825,825,0
|
|
20230712,154500,424811835,825,825,825,825,0
|
|
20230712,154400,424811835,825,825,825,825,0
|
|
20230712,154300,424811835,825,825,825,825,11039
|
|
20230712,154200,424811835,825,825,825,825,0
|
|
20230712,154100,424811835,825,825,825,825,0
|
|
20230712,154000,424811835,825,825,825,825,0
|
|
20230712,153900,424811835,825,825,825,825,0
|
|
20230712,153800,424811835,825,825,825,825,0
|
|
20230712,153700,424811835,825,825,825,825,0
|
|
20230712,153600,424811835,825,825,825,825,0
|
|
20230712,153500,424811835,825,825,825,825,0
|
|
20230712,153400,424811835,825,825,825,825,0
|
|
20230712,153300,424811835,825,825,825,825,0
|
|
20230712,153200,424811835,825,825,825,825,0
|
|
20230712,153100,424811835,825,825,825,825,0
|
|
20230712,153000,424811835,825,825,825,825,11039
|
|
20230712,152900,415704660,825,825,825,825,0
|
|
20230712,152800,415704660,825,825,825,825,0
|
|
20230712,152700,415704660,825,825,825,825,0
|
|
20230712,152600,415704660,825,825,825,825,0
|
|
20230712,152500,415704660,825,825,825,825,0
|
|
20230712,152400,415704660,825,825,825,825,0
|
|
20230712,152300,415704660,825,825,825,825,0
|
|
20230712,152200,415704660,825,825,825,825,0
|
|
20230712,152100,415704660,825,825,825,825,0
|
|
20230712,152000,415704660,825,825,825,825,0
|
|
20230712,151900,415704660,825,827,827,825,162
|
|
20230712,151800,415570688,827,827,827,827,61
|
|
20230712,151700,415520241,825,827,827,825,10
|
|
20230712,151600,415511973,827,827,827,827,1000
|
|
20230712,151500,414684973,825,827,827,825,3510
|
|
20230712,151400,411788090,827,827,827,827,0
|
|
20230712,151300,411788090,827,827,827,827,22
|
|
20230712,151200,411769896,827,827,827,827,20
|
|
20230712,151100,411753356,827,827,827,827,1200
|
|
20230712,151000,410760956,826,826,826,826,1000
|
|
20230712,150900,409934956,827,827,827,827,75
|
|
20230712,150800,409872931,827,826,827,826,631
|
|
20230712,150700,409351724,827,826,827,826,22
|
|
20230712,150600,409333546,827,827,827,827,134
|
|
20230712,150500,409222728,824,825,825,824,5000
|
|
20230712,150400,405098174,825,825,826,825,8105
|
|
20230712,150300,398405297,823,824,824,823,80
|
|
20230712,150200,398339424,825,825,825,825,30
|
|
20230712,150100,398314674,824,824,824,824,2
|
|
20230712,150000,398313026,824,824,824,824,1
|
|
20230712,145900,398312202,824,824,824,824,0
|
|
20230712,145800,398312202,824,825,825,824,38
|
|
20230712,145700,398280853,825,825,825,825,1
|
|
20230712,145600,398280028,825,825,825,825,1
|
|
20230712,145500,398279203,823,824,824,823,608
|
|
20230712,145400,397778807,823,823,823,823,2000
|
|
20230712,145300,396132807,825,825,825,825,0
|
|
20230712,145200,396132807,825,825,825,825,0
|
|
20230712,145100,396132807,825,825,825,825,0
|
|
20230712,145000,396132807,825,824,825,824,1212
|
|
20230712,144900,395133377,825,825,825,825,0
|
|
20230712,144800,395133377,825,825,825,825,0
|
|
20230712,144700,395133377,825,825,825,825,0
|
|
20230712,144600,395133377,825,825,825,825,0
|
|
20230712,144500,395133377,825,823,825,823,1116
|
|
20230712,144400,394214907,823,823,823,823,0
|
|
20230712,144300,394214907,823,824,824,823,11000
|
|
20230712,144200,385161900,825,825,825,825,8
|
|
20230712,144100,385155300,825,825,825,825,1
|
|
20230712,144000,385154475,825,825,825,825,0
|
|
20230712,143900,385154475,825,825,825,823,105
|
|
20230712,143800,385068056,825,824,825,823,1199
|
|
20230712,143700,384080575,825,825,825,825,0
|
|
20230712,143600,384080575,825,825,825,825,1
|
|
20230712,143500,384079750,825,825,825,824,507
|
|
20230712,143400,383661975,825,825,825,825,0
|
|
20230712,143300,383661975,825,825,825,825,1177
|
|
20230712,143200,382690950,826,826,826,825,33
|
|
20230712,143100,382663715,826,826,826,826,991
|
|
20230712,143000,381845149,827,827,827,827,55
|
|
20230712,142900,381799664,827,827,827,827,0
|
|
20230712,142800,381799664,827,827,827,827,0
|
|
20230712,142700,381799664,827,825,827,825,48
|
|
20230712,142600,381760044,827,828,828,827,3
|
|
20230712,142500,381757562,829,829,829,829,0
|
|
20230712,142400,381757562,829,823,829,823,30650
|
|
20230712,142300,356479204,822,822,822,822,1700
|
|
20230712,142200,355081804,823,823,823,823,10
|
|
20230712,142100,355073574,823,823,823,823,0
|
|
20230712,142000,355073574,823,823,823,823,0
|
|
20230712,141900,355073574,823,823,823,823,4
|
|
20230712,141800,355070282,823,823,823,823,9
|
|
20230712,141700,355062875,823,823,823,823,1
|
|
20230712,141600,355062052,821,821,821,821,323
|
|
20230712,141500,354796869,823,822,823,822,41
|
|
20230712,141400,354763166,821,821,821,821,0
|
|
20230712,141300,354763166,821,821,821,821,4439
|
|
20230712,141200,351118747,821,821,821,821,300
|
|
20230712,141100,350872447,821,819,821,819,501
|
|
20230712,141000,350462126,821,821,821,821,359
|
|
20230712,140900,350167387,822,822,822,822,1
|
|
20230712,140800,350166565,817,820,820,817,27000
|
|
20230712,140700,328095915,823,823,823,823,0
|
|
20230712,140600,328095915,823,823,823,820,56
|
|
20230712,140500,328049986,824,824,824,824,0
|
|
20230712,140400,328049986,824,824,824,824,0
|
|
20230712,140300,328049986,824,824,824,824,0
|
|
20230712,140200,328049986,824,824,824,824,1
|
|
20230712,140100,328049162,823,824,824,823,145
|
|
20230712,140000,327929782,824,821,824,821,3854
|
|
20230712,135900,324765641,823,823,823,823,0
|
|
20230712,135800,324765641,823,823,823,823,0
|
|
20230712,135700,324765641,823,823,823,823,28
|
|
20230712,135600,324742597,822,822,822,822,1797
|
|
20230712,135500,323265463,823,823,823,823,0
|
|
20230712,135400,323265463,823,823,823,823,962
|
|
20230712,135300,322473737,823,823,823,823,250
|
|
20230712,135200,322267987,824,824,824,824,0
|
|
20230712,135100,322267987,824,824,824,824,44
|
|
20230712,135000,322231731,823,824,824,823,304
|
|
20230712,134900,321981236,823,823,824,823,316
|
|
20230712,134800,321721162,824,823,824,823,30
|
|
20230712,134700,321696443,822,822,822,822,35000
|
|
20230712,134600,292926443,822,822,822,822,2
|
|
20230712,134500,292924799,824,824,824,824,0
|
|
20230712,134400,292924799,824,821,824,821,1755
|
|
20230712,134300,291481434,820,820,820,820,2
|
|
20230712,134200,291479794,820,820,820,820,1000
|
|
20230712,134100,290659794,820,820,820,820,1948
|
|
20230712,134000,289062434,823,821,823,821,2000
|
|
20230712,133900,287419904,820,821,821,820,36
|
|
20230712,133800,287390349,820,820,820,820,305
|
|
20230712,133700,287140249,817,820,820,817,7000
|
|
20230712,133600,281410335,820,820,820,820,0
|
|
20230712,133500,281410335,820,820,820,820,1
|
|
20230712,133400,281409515,820,820,820,820,778
|
|
20230712,133300,280771555,819,820,820,819,21
|
|
20230712,133200,280754355,820,820,820,818,5200
|
|
20230712,133100,276495101,820,820,820,820,1900
|
|
20230712,133000,274937101,821,820,821,819,3168
|
|
20230712,132900,272340611,821,821,821,821,200
|
|
20230712,132800,272176411,820,821,821,820,30
|
|
20230712,132700,272151791,821,821,821,821,5
|
|
20230712,132600,272147686,821,821,821,821,32
|
|
20230712,132500,272121414,821,820,821,820,1050
|
|
20230712,132400,271260364,821,822,822,821,426
|
|
20230712,132300,270910450,822,820,822,820,1612
|
|
20230712,132200,269588282,820,817,820,817,63925
|
|
20230712,132100,217196230,817,818,818,817,1534
|
|
20230712,132000,215941436,818,815,818,812,8954
|
|
20230712,131900,208632159,815,816,816,815,55
|
|
20230712,131800,208587333,812,815,815,812,2002
|
|
20230712,131700,206961422,815,815,815,815,36
|
|
20230712,131600,206932082,815,817,817,815,181
|
|
20230712,131500,206784547,817,815,817,811,1854
|
|
20230712,131400,205273541,815,815,815,815,0
|
|
20230712,131300,205273541,815,815,815,815,2000
|
|
20230712,131200,203643541,815,812,815,812,1513
|
|
20230712,131100,202414979,815,812,815,812,125
|
|
20230712,131000,202313476,812,815,815,812,5
|
|
20230712,130900,202309413,815,815,815,815,84
|
|
20230712,130800,202240953,811,811,811,811,0
|
|
20230712,130700,202240953,811,811,811,811,5
|
|
20230712,130600,202236898,812,812,812,812,0
|
|
20230712,130500,202236898,812,812,812,812,200
|
|
20230712,130400,202074498,813,813,813,813,0
|
|
20230712,130300,202074498,813,813,813,813,0
|
|
20230712,130200,202074498,813,813,813,813,6154
|
|
20230712,130100,197071296,813,813,813,813,1234
|
|
20230712,130000,196068054,814,814,814,814,0
|
|
20230712,125900,196068054,814,814,814,814,0
|
|
20230712,125800,196068054,814,814,814,814,495
|
|
20230712,125700,195665124,814,814,814,813,6939
|
|
20230712,125600,190016783,810,810,810,810,111
|
|
20230712,125500,189926873,812,812,812,812,0
|
|
20230712,125400,189926873,812,813,813,812,2
|
|
20230712,125300,189925248,807,813,813,807,19001
|
|
20230712,125200,174568479,810,810,810,810,0
|
|
20230712,125100,174568479,810,810,810,810,21
|
|
20230712,125000,174551469,813,813,813,813,0
|
|
20230712,124900,174551469,813,813,813,813,2536
|
|
20230712,124800,172489701,813,813,813,813,0
|
|
20230712,124700,172489701,813,813,813,813,0
|
|
20230712,124600,172489701,813,813,813,813,0
|
|
20230712,124500,172489701,813,813,813,813,43
|
|
20230712,124400,172454742,813,813,813,813,6
|
|
20230712,124300,172449864,810,810,810,810,0
|
|
20230712,124200,172449864,810,810,810,810,0
|
|
20230712,124100,172449864,810,810,810,810,0
|
|
20230712,124000,172449864,810,810,810,810,61
|
|
20230712,123900,172400454,813,813,813,813,0
|
|
20230712,123800,172400454,813,813,813,813,1
|
|
20230712,123700,172399641,813,813,813,813,0
|
|
20230712,123600,172399641,813,813,813,813,1
|
|
20230712,123500,172398828,810,810,810,810,500
|
|
20230712,123400,171993828,813,813,813,813,0
|
|
20230712,123300,171993828,813,813,813,813,0
|
|
20230712,123200,171993828,813,813,813,813,2
|
|
20230712,123100,171992202,810,813,814,810,1342
|
|
20230712,123000,170900213,810,810,810,808,2380
|
|
20230712,122900,168972618,808,808,808,808,0
|
|
20230712,122800,168972618,808,808,808,808,25
|
|
20230712,122700,168952418,808,810,810,808,2530
|
|
20230712,122600,166906227,810,810,810,810,14
|
|
20230712,122500,166894887,810,811,811,810,2
|
|
20230712,122400,166893266,812,812,812,812,0
|
|
20230712,122300,166893266,812,812,812,812,0
|
|
20230712,122200,166893266,812,812,812,812,3
|
|
20230712,122100,166890830,812,812,812,812,10
|
|
20230712,122000,166882710,812,812,812,812,0
|
|
20230712,121900,166882710,812,812,812,812,151
|
|
20230712,121800,166760098,808,808,808,808,1
|
|
20230712,121700,166759290,808,810,810,808,18146
|
|
20230712,121600,152086843,811,811,811,811,3
|
|
20230712,121500,152084410,810,810,810,810,0
|
|
20230712,121400,152084410,810,812,812,810,30000
|
|
20230712,121300,127783447,813,813,813,813,0
|
|
20230712,121200,127783447,813,813,813,813,10
|
|
20230712,121100,127775317,813,813,813,813,0
|
|
20230712,121000,127775317,813,813,813,813,1
|
|
20230712,120900,127774504,813,813,813,813,61
|
|
20230712,120800,127724911,813,813,813,813,0
|
|
20230712,120700,127724911,813,811,813,811,545
|
|
20230712,120600,127282914,813,813,813,813,4
|
|
20230712,120500,127279662,813,811,813,810,6001
|
|
20230712,120400,122417474,811,811,811,811,0
|
|
20230712,120300,122417474,811,811,811,811,23
|
|
20230712,120200,122398821,810,810,810,810,0
|
|
20230712,120100,122398821,810,814,814,810,2001
|
|
20230712,120000,120778007,814,814,814,814,0
|
|
20230712,115900,120778007,814,814,814,814,1
|
|
20230712,115800,120777193,814,814,814,814,0
|
|
20230712,115700,120777193,814,812,814,810,3479
|
|
20230712,115600,117956983,814,814,814,814,0
|
|
20230712,115500,117956983,814,814,814,814,88
|
|
20230712,115400,117885351,814,814,814,814,2
|
|
20230712,115300,117883723,814,814,814,814,1
|
|
20230712,115200,117882909,814,814,814,814,7
|
|
20230712,115100,117877211,814,814,814,814,0
|
|
20230712,115000,117877211,814,814,814,814,1
|
|
20230712,114900,117876397,813,813,813,813,1
|
|
20230712,114800,117875584,812,812,812,812,0
|
|
20230712,114700,117875584,812,810,812,810,2534
|
|
20230712,114600,115822646,811,811,811,811,348
|
|
20230712,114500,115540418,811,812,812,811,2694
|
|
20230712,114400,113355542,812,814,814,812,1271
|
|
20230712,114300,112323488,814,814,814,812,1376
|
|
20230712,114200,111204807,815,815,815,815,0
|
|
20230712,114100,111204807,815,815,815,815,0
|
|
20230712,114000,111204807,815,815,815,815,0
|
|
20230712,113900,111204807,815,815,815,815,122
|
|
20230712,113800,111105377,815,815,815,815,15
|
|
20230712,113700,111093152,815,815,815,815,0
|
|
20230712,113600,111093152,815,815,815,815,1
|
|
20230712,113500,111092337,815,815,815,814,12
|
|
20230712,113400,111082558,815,815,815,815,20
|
|
20230712,113300,111066258,815,815,815,815,0
|
|
20230712,113200,111066258,815,815,815,815,23
|
|
20230712,113100,111047513,815,815,815,815,107
|
|
20230712,113000,110960308,815,815,815,815,3
|
|
20230712,112900,110957863,815,815,815,815,0
|
|
20230712,112800,110957863,815,815,815,815,1
|
|
20230712,112700,110957048,815,815,815,815,6
|
|
20230712,112600,110952158,814,814,814,814,0
|
|
20230712,112500,110952158,814,814,814,814,0
|
|
20230712,112400,110952158,814,814,814,814,0
|
|
20230712,112300,110952158,814,814,814,814,320
|
|
20230712,112200,110691678,813,813,813,813,0
|
|
20230712,112100,110691678,813,813,813,813,0
|
|
20230712,112000,110691678,813,813,813,813,0
|
|
20230712,111900,110691678,813,813,813,813,0
|
|
20230712,111800,110691678,813,815,815,813,7
|
|
20230712,111700,110685985,813,813,813,813,0
|
|
20230712,111600,110685985,813,813,813,813,0
|
|
20230712,111500,110685985,813,813,813,813,191
|
|
20230712,111400,110530702,813,813,813,813,11
|
|
20230712,111300,110521759,815,815,815,815,0
|
|
20230712,111200,110521759,815,815,815,815,0
|
|
20230712,111100,110521759,815,815,815,815,0
|
|
20230712,111000,110521759,815,815,815,815,1
|
|
20230712,110900,110520944,816,816,816,816,0
|
|
20230712,110800,110520944,816,816,816,816,0
|
|
20230712,110700,110520944,816,816,816,816,0
|
|
20230712,110600,110520944,816,816,816,816,0
|
|
20230712,110500,110520944,816,816,816,816,4
|
|
20230712,110400,110517680,816,816,816,811,114
|
|
20230712,110300,110424666,815,815,815,815,1
|
|
20230712,110200,110423851,811,814,814,811,2254
|
|
20230712,110100,108595824,815,815,815,815,1
|
|
20230712,110000,108595009,815,815,815,815,1
|
|
20230712,105900,108594194,815,815,815,815,0
|
|
20230712,105800,108594194,815,815,815,815,0
|
|
20230712,105700,108594194,815,815,815,815,1
|
|
20230712,105600,108593379,815,815,815,815,0
|
|
20230712,105500,108593379,815,814,815,814,328
|
|
20230712,105400,108326210,814,814,814,814,1045
|
|
20230712,105300,107475580,814,814,814,814,0
|
|
20230712,105200,107475580,814,814,814,814,1
|
|
20230712,105100,107474766,814,814,814,814,12
|
|
20230712,105000,107464998,809,814,814,809,1004
|
|
20230712,104900,106651310,814,814,814,814,0
|
|
20230712,104800,106651310,814,814,814,814,63
|
|
20230712,104700,106600028,814,814,814,814,105
|
|
20230712,104600,106514558,814,814,814,814,10
|
|
20230712,104500,106506418,814,814,814,814,307
|
|
20230712,104400,106256520,814,814,814,814,1
|
|
20230712,104300,106255706,809,809,809,809,0
|
|
20230712,104200,106255706,809,814,814,809,8045
|
|
20230712,104100,99744388,812,812,812,812,1735
|
|
20230712,104000,98335568,812,812,812,812,111
|
|
20230712,103900,98245436,810,810,810,810,120
|
|
20230712,103800,98148236,812,812,812,812,0
|
|
20230712,103700,98148236,812,812,812,812,0
|
|
20230712,103600,98148236,812,812,812,812,20
|
|
20230712,103500,98131996,812,814,814,809,10221
|
|
20230712,103400,89858268,814,814,814,814,0
|
|
20230712,103300,89858268,814,814,814,814,3
|
|
20230712,103200,89855826,814,814,814,814,30
|
|
20230712,103100,89831406,814,814,814,814,0
|
|
20230712,103000,89831406,814,814,814,814,58
|
|
20230712,102900,89784194,814,814,814,814,1
|
|
20230712,102800,89783380,810,810,810,810,2000
|
|
20230712,102700,88163380,810,814,814,810,1058
|
|
20230712,102600,87306362,810,814,814,810,4969
|
|
20230712,102500,83276148,814,814,814,814,1100
|
|
20230712,102400,82380748,814,814,814,814,11
|
|
20230712,102300,82371794,812,812,812,812,148
|
|
20230712,102200,82251618,815,815,815,815,0
|
|
20230712,102100,82251618,815,815,815,815,0
|
|
20230712,102000,82251618,815,813,815,809,10943
|
|
20230712,101900,73384854,815,815,815,813,3243
|
|
20230712,101800,70747018,815,815,815,814,88
|
|
20230712,101700,70675355,816,816,816,816,0
|
|
20230712,101600,70675355,816,816,816,816,0
|
|
20230712,101500,70675355,816,816,816,816,40
|
|
20230712,101400,70642715,816,816,816,815,261
|
|
20230712,101300,70429748,816,816,816,816,4
|
|
20230712,101200,70426484,815,815,815,815,1
|
|
20230712,101100,70425669,816,816,816,816,1
|
|
20230712,101000,70424853,812,813,813,812,3
|
|
20230712,100900,70422415,816,816,816,816,7
|
|
20230712,100800,70416703,812,812,812,812,0
|
|
20230712,100700,70416703,812,814,814,812,1047
|
|
20230712,100600,69565581,814,814,814,814,203
|
|
20230712,100500,69400339,816,816,816,816,100
|
|
20230712,100400,69318739,816,816,816,816,20
|
|
20230712,100300,69302419,816,816,816,816,300
|
|
20230712,100200,69057619,816,816,816,816,100
|
|
20230712,100100,68976019,816,816,816,816,201
|
|
20230712,100000,68812003,816,815,816,815,2023
|
|
20230712,095900,67163238,815,815,815,815,0
|
|
20230712,095800,67163238,815,815,815,815,0
|
|
20230712,095700,67163238,815,815,815,815,0
|
|
20230712,095600,67163238,815,814,815,814,48
|
|
20230712,095500,67124165,814,814,814,814,21
|
|
20230712,095400,67107071,813,812,813,811,1345
|
|
20230712,095300,66015961,813,813,813,813,0
|
|
20230712,095200,66015961,813,813,813,813,2
|
|
20230712,095100,66014335,813,813,813,813,2
|
|
20230712,095000,66012709,811,813,813,811,1046
|
|
20230712,094900,65164401,814,810,814,810,768
|
|
20230712,094800,64542317,810,811,811,810,3038
|
|
20230712,094700,62079607,811,811,811,811,99
|
|
20230712,094600,61999318,810,810,810,810,2026
|
|
20230712,094500,60358258,811,814,814,810,4575
|
|
20230712,094400,56644518,814,814,814,814,51
|
|
20230712,094300,56603004,814,814,814,814,500
|
|
20230712,094200,56196004,814,813,814,813,347
|
|
20230712,094100,55913892,814,815,815,814,39
|
|
20230712,094000,55882134,815,815,815,815,22
|
|
20230712,093900,55864204,815,815,815,815,10
|
|
20230712,093800,55856054,816,816,816,816,1002
|
|
20230712,093700,55038422,816,816,817,816,162
|
|
20230712,093600,54906223,813,816,816,813,1260
|
|
20230712,093500,53881483,814,816,816,814,637
|
|
20230712,093400,53362932,815,815,816,815,1637
|
|
20230712,093300,52028775,817,815,817,815,142
|
|
20230712,093200,51912841,817,817,817,817,5
|
|
20230712,093100,51908756,817,817,818,812,1498
|
|
20230712,093000,50691208,811,818,818,809,40566
|
|
20230712,092900,17828609,819,819,819,819,0
|
|
20230712,092800,17828609,819,819,819,819,4
|
|
20230712,092700,17825333,820,820,820,820,0
|
|
20230712,092600,17825333,820,820,820,820,1
|
|
20230712,092500,17824513,817,818,818,817,350
|
|
20230712,092400,17538263,817,817,817,817,0
|
|
20230712,092300,17538263,817,818,818,817,1059
|
|
20230712,092200,16673049,818,819,819,818,31
|
|
20230712,092100,16647689,818,820,820,818,625
|
|
20230712,092000,16136237,821,821,821,821,31
|
|
20230712,091900,16110786,821,821,821,821,1502
|
|
20230712,091800,14877644,821,818,821,818,100
|
|
20230712,091700,14795838,821,821,821,821,0
|
|
20230712,091600,14795838,821,821,821,821,122
|
|
20230712,091500,14695676,821,821,821,821,0
|
|
20230712,091400,14695676,821,821,821,821,1
|
|
20230712,091300,14694855,818,821,821,818,19
|
|
20230712,091200,14679286,821,821,821,821,20
|
|
20230712,091100,14662866,821,818,821,818,1147
|
|
20230712,091000,13724617,818,821,821,818,2683
|
|
20230712,090900,11527201,821,822,822,819,2913
|
|
20230712,090800,9139184,823,823,823,823,70
|
|
20230712,090700,9081574,823,822,823,822,3106
|
|
20230712,090600,6528437,821,821,821,821,0
|
|
20230712,090500,6528437,821,821,822,821,500
|
|
20230712,090400,6117467,820,822,822,820,48
|
|
20230712,090300,6078071,822,820,824,820,76
|
|
20230712,090200,6015605,820,819,820,819,313
|
|
20230712,090100,5759245,823,821,827,819,822
|
|
20230712,090000,5082678,820,817,820,817,6221
|