577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183400,68122854,623,623,623,623,6573
|
|
20230712,183300,68122854,623,623,623,623,0
|
|
20230712,183200,68122854,623,623,623,623,0
|
|
20230712,183100,68122854,623,623,623,623,0
|
|
20230712,183000,68122854,623,623,623,623,0
|
|
20230712,182900,68122854,623,623,623,623,0
|
|
20230712,182800,68122854,623,623,623,623,0
|
|
20230712,182700,68122854,623,623,623,623,0
|
|
20230712,182600,68122854,623,623,623,623,0
|
|
20230712,182500,68122854,623,623,623,623,0
|
|
20230712,182400,68122854,623,623,623,623,0
|
|
20230712,182300,68122854,623,623,623,623,0
|
|
20230712,182200,68122854,623,623,623,623,0
|
|
20230712,182100,68122854,623,623,623,623,0
|
|
20230712,182000,68122854,623,623,623,623,0
|
|
20230712,181900,68122854,623,623,623,623,0
|
|
20230712,181800,68122854,623,623,623,623,0
|
|
20230712,181700,68122854,623,623,623,623,0
|
|
20230712,181600,68122854,623,623,623,623,0
|
|
20230712,181500,68122854,623,623,623,623,0
|
|
20230712,181400,68122854,623,623,623,623,0
|
|
20230712,181300,68122854,623,623,623,623,0
|
|
20230712,181200,68122854,623,623,623,623,0
|
|
20230712,181100,68122854,623,623,623,623,0
|
|
20230712,181000,68122854,623,623,623,623,0
|
|
20230712,180900,68122854,623,623,623,623,0
|
|
20230712,180800,68122854,623,623,623,623,0
|
|
20230712,180700,68122854,623,623,623,623,0
|
|
20230712,180600,68122854,623,623,623,623,0
|
|
20230712,180500,68122854,623,623,623,623,0
|
|
20230712,180400,68122854,623,623,623,623,6573
|
|
20230712,180300,68122854,623,623,623,623,0
|
|
20230712,180200,68122854,623,623,623,623,0
|
|
20230712,180100,68122854,623,623,623,623,0
|
|
20230712,180000,68122854,623,623,623,623,0
|
|
20230712,175900,68122854,623,623,623,623,0
|
|
20230712,175800,68122854,623,623,623,623,0
|
|
20230712,175700,68122854,623,623,623,623,0
|
|
20230712,175600,68122854,623,623,623,623,0
|
|
20230712,175500,68122854,623,623,623,623,0
|
|
20230712,175400,68122854,623,623,623,623,0
|
|
20230712,175300,68122854,623,623,623,623,0
|
|
20230712,175200,68122854,623,623,623,623,0
|
|
20230712,175100,68122854,623,623,623,623,0
|
|
20230712,175000,68122854,623,623,623,623,0
|
|
20230712,174900,68122854,623,623,623,623,0
|
|
20230712,174800,68122854,623,623,623,623,0
|
|
20230712,174700,68122854,623,623,623,623,0
|
|
20230712,174600,68122854,623,623,623,623,0
|
|
20230712,174500,68122854,623,623,623,623,0
|
|
20230712,174400,68122854,623,623,623,623,0
|
|
20230712,174300,68122854,623,623,623,623,0
|
|
20230712,174200,68122854,623,623,623,623,0
|
|
20230712,174100,68122854,623,623,623,623,0
|
|
20230712,174000,68122854,623,623,623,623,0
|
|
20230712,173900,68122854,623,623,623,623,0
|
|
20230712,173800,68122854,623,623,623,623,0
|
|
20230712,173700,68122854,623,623,623,623,0
|
|
20230712,173600,68122854,623,623,623,623,0
|
|
20230712,173500,68122854,623,623,623,623,0
|
|
20230712,173400,68122854,623,623,623,623,6573
|
|
20230712,173300,68122854,623,623,623,623,0
|
|
20230712,173200,68122854,623,623,623,623,0
|
|
20230712,173100,68122854,623,623,623,623,0
|
|
20230712,173000,68122854,623,623,623,623,0
|
|
20230712,172900,68122854,623,623,623,623,0
|
|
20230712,172800,68122854,623,623,623,623,0
|
|
20230712,172700,68122854,623,623,623,623,0
|
|
20230712,172600,68122854,623,623,623,623,0
|
|
20230712,172500,68122854,623,623,623,623,0
|
|
20230712,172400,68122854,623,623,623,623,0
|
|
20230712,172300,68122854,623,623,623,623,0
|
|
20230712,172200,68122854,623,623,623,623,0
|
|
20230712,172100,68122854,623,623,623,623,0
|
|
20230712,172000,68122854,623,623,623,623,0
|
|
20230712,171900,68122854,623,623,623,623,0
|
|
20230712,171800,68122854,623,623,623,623,0
|
|
20230712,171700,68122854,623,623,623,623,0
|
|
20230712,171600,68122854,623,623,623,623,0
|
|
20230712,171500,68122854,623,623,623,623,0
|
|
20230712,171400,68122854,623,623,623,623,0
|
|
20230712,171300,68122854,623,623,623,623,0
|
|
20230712,171200,68122854,623,623,623,623,0
|
|
20230712,171100,68122854,623,623,623,623,0
|
|
20230712,171000,68122854,623,623,623,623,0
|
|
20230712,170900,68122854,623,623,623,623,0
|
|
20230712,170800,68122854,623,623,623,623,0
|
|
20230712,170700,68122854,623,623,623,623,0
|
|
20230712,170600,68122854,623,623,623,623,0
|
|
20230712,170500,68122854,623,623,623,623,0
|
|
20230712,170400,68122854,623,623,623,623,6573
|
|
20230712,170300,68122854,623,623,623,623,0
|
|
20230712,170200,68122854,623,623,623,623,0
|
|
20230712,170100,68122854,623,623,623,623,0
|
|
20230712,170000,68122854,623,623,623,623,0
|
|
20230712,165900,68122854,623,623,623,623,0
|
|
20230712,165800,68122854,623,623,623,623,0
|
|
20230712,165700,68122854,623,623,623,623,0
|
|
20230712,165600,68122854,623,623,623,623,0
|
|
20230712,165500,68122854,623,623,623,623,0
|
|
20230712,165400,68122854,623,623,623,623,0
|
|
20230712,165300,68122854,623,623,623,623,0
|
|
20230712,165200,68122854,623,623,623,623,0
|
|
20230712,165100,68122854,623,623,623,623,0
|
|
20230712,165000,68122854,623,623,623,623,0
|
|
20230712,164900,68122854,623,623,623,623,0
|
|
20230712,164800,68122854,623,623,623,623,0
|
|
20230712,164700,68122854,623,623,623,623,0
|
|
20230712,164600,68122854,623,623,623,623,0
|
|
20230712,164500,68122854,623,623,623,623,0
|
|
20230712,164400,68122854,623,623,623,623,0
|
|
20230712,164300,68122854,623,623,623,623,0
|
|
20230712,164200,68122854,623,623,623,623,0
|
|
20230712,164100,68122854,623,623,623,623,0
|
|
20230712,164000,68122854,623,623,623,623,0
|
|
20230712,163900,68122854,623,623,623,623,0
|
|
20230712,163800,68122854,623,623,623,623,0
|
|
20230712,163700,68122854,623,623,623,623,0
|
|
20230712,163600,68122854,623,623,623,623,0
|
|
20230712,163500,68122854,623,623,623,623,0
|
|
20230712,163400,68122854,623,623,623,623,6573
|
|
20230712,163300,68122854,623,623,623,623,0
|
|
20230712,163200,68122854,623,623,623,623,0
|
|
20230712,163100,68122854,623,623,623,623,0
|
|
20230712,163000,68122854,623,623,623,623,0
|
|
20230712,162900,68122854,623,623,623,623,0
|
|
20230712,162800,68122854,623,623,623,623,0
|
|
20230712,162700,68122854,623,623,623,623,0
|
|
20230712,162600,68122854,623,623,623,623,0
|
|
20230712,162500,68122854,623,623,623,623,0
|
|
20230712,162400,68122854,623,623,623,623,0
|
|
20230712,162300,68122854,623,623,623,623,0
|
|
20230712,162200,68122854,623,623,623,623,0
|
|
20230712,162100,68122854,623,623,623,623,0
|
|
20230712,162000,68122854,623,623,623,623,0
|
|
20230712,161900,68122854,623,623,623,623,0
|
|
20230712,161800,68122854,623,623,623,623,0
|
|
20230712,161700,68122854,623,623,623,623,0
|
|
20230712,161600,68122854,623,623,623,623,0
|
|
20230712,161500,68122854,623,623,623,623,0
|
|
20230712,161400,68122854,623,623,623,623,0
|
|
20230712,161300,68122854,623,623,623,623,0
|
|
20230712,161200,68122854,623,623,623,623,0
|
|
20230712,161100,68122854,623,623,623,623,0
|
|
20230712,161000,68122854,623,623,623,623,0
|
|
20230712,160900,68122854,623,623,623,623,0
|
|
20230712,160800,68122854,623,623,623,623,0
|
|
20230712,160700,68122854,623,623,623,623,0
|
|
20230712,160600,68122854,623,623,623,623,0
|
|
20230712,160500,68122854,623,623,623,623,0
|
|
20230712,160400,68122854,623,623,623,623,6573
|
|
20230712,160300,68122854,623,623,623,623,0
|
|
20230712,160200,68122854,623,623,623,623,0
|
|
20230712,160100,68122854,623,623,623,623,0
|
|
20230712,160000,68122854,623,623,623,623,0
|
|
20230712,155900,68122854,623,623,623,623,0
|
|
20230712,155800,68122854,623,623,623,623,0
|
|
20230712,155700,68122854,623,623,623,623,0
|
|
20230712,155600,68122854,623,623,623,623,0
|
|
20230712,155500,68122854,623,623,623,623,0
|
|
20230712,155400,68122854,623,623,623,623,0
|
|
20230712,155300,68122854,623,623,623,623,0
|
|
20230712,155200,68122854,623,623,623,623,0
|
|
20230712,155100,68122854,623,623,623,623,0
|
|
20230712,155000,68122854,623,623,623,623,0
|
|
20230712,154900,68122854,623,623,623,623,0
|
|
20230712,154800,68122854,623,623,623,623,0
|
|
20230712,154700,68122854,623,623,623,623,0
|
|
20230712,154600,68122854,623,623,623,623,0
|
|
20230712,154500,68122854,623,623,623,623,0
|
|
20230712,154400,68122854,623,623,623,623,0
|
|
20230712,154300,68122854,623,623,623,623,0
|
|
20230712,154200,68122854,623,623,623,623,0
|
|
20230712,154100,68122854,623,623,623,623,0
|
|
20230712,154000,68122854,623,623,623,623,0
|
|
20230712,153900,68122854,623,623,623,623,0
|
|
20230712,153800,68122854,623,623,623,623,0
|
|
20230712,153700,68122854,623,623,623,623,0
|
|
20230712,153600,68122854,623,623,623,623,0
|
|
20230712,153500,68122854,623,623,623,623,0
|
|
20230712,153400,68122854,623,623,623,623,6573
|
|
20230712,153300,68122854,623,623,623,623,0
|
|
20230712,153200,68122854,623,623,623,623,0
|
|
20230712,153100,68122854,623,623,623,623,0
|
|
20230712,153000,68122854,623,623,623,623,6573
|
|
20230712,152900,64027875,627,627,627,627,0
|
|
20230712,152800,64027875,627,627,627,627,0
|
|
20230712,152700,64027875,627,627,627,627,0
|
|
20230712,152600,64027875,627,627,627,627,0
|
|
20230712,152500,64027875,627,627,627,627,0
|
|
20230712,152400,64027875,627,627,627,627,0
|
|
20230712,152300,64027875,627,627,627,627,0
|
|
20230712,152200,64027875,627,627,627,627,0
|
|
20230712,152100,64027875,627,627,627,627,0
|
|
20230712,152000,64027875,627,627,627,627,0
|
|
20230712,151900,64027875,627,627,627,627,0
|
|
20230712,151800,64027875,627,627,627,627,0
|
|
20230712,151700,64027875,627,627,627,627,0
|
|
20230712,151600,64027875,627,627,627,627,0
|
|
20230712,151500,64027875,627,627,627,627,78
|
|
20230712,151400,63978969,627,627,627,624,3502
|
|
20230712,151300,61793710,624,624,624,624,0
|
|
20230712,151200,61793710,624,624,624,624,0
|
|
20230712,151100,61793710,624,624,624,624,0
|
|
20230712,151000,61793710,624,626,626,624,500
|
|
20230712,150900,61481644,626,626,626,626,0
|
|
20230712,150800,61481644,626,626,626,626,2
|
|
20230712,150700,61480392,626,626,626,626,11
|
|
20230712,150600,61473506,626,626,626,626,0
|
|
20230712,150500,61473506,626,626,626,626,0
|
|
20230712,150400,61473506,626,626,626,626,0
|
|
20230712,150300,61473506,626,626,626,626,0
|
|
20230712,150200,61473506,626,626,626,626,938
|
|
20230712,150100,60886318,626,626,626,626,0
|
|
20230712,150000,60886318,626,626,626,626,0
|
|
20230712,145900,60886318,626,626,626,626,0
|
|
20230712,145800,60886318,626,626,626,626,0
|
|
20230712,145700,60886318,626,626,626,626,0
|
|
20230712,145600,60886318,626,625,626,625,5359
|
|
20230712,145500,57531876,625,625,625,625,0
|
|
20230712,145400,57531876,625,625,625,625,0
|
|
20230712,145300,57531876,625,625,625,625,0
|
|
20230712,145200,57531876,625,625,625,625,0
|
|
20230712,145100,57531876,625,625,625,625,0
|
|
20230712,145000,57531876,625,625,625,625,3
|
|
20230712,144900,57530001,625,625,625,625,0
|
|
20230712,144800,57530001,625,625,625,625,32
|
|
20230712,144700,57510001,625,625,625,625,0
|
|
20230712,144600,57510001,625,625,625,625,0
|
|
20230712,144500,57510001,625,625,625,625,0
|
|
20230712,144400,57510001,625,625,625,625,0
|
|
20230712,144300,57510001,625,625,625,625,0
|
|
20230712,144200,57510001,625,625,625,625,8
|
|
20230712,144100,57505001,625,625,625,625,1
|
|
20230712,144000,57504376,626,626,626,626,0
|
|
20230712,143900,57504376,626,626,626,626,0
|
|
20230712,143800,57504376,626,626,626,626,0
|
|
20230712,143700,57504376,626,626,626,626,51
|
|
20230712,143600,57472450,622,622,622,622,0
|
|
20230712,143500,57472450,622,622,622,622,0
|
|
20230712,143400,57472450,622,622,622,622,309
|
|
20230712,143300,57280252,625,625,625,625,0
|
|
20230712,143200,57280252,625,625,625,625,0
|
|
20230712,143100,57280252,625,625,625,625,0
|
|
20230712,143000,57280252,625,625,625,625,10
|
|
20230712,142900,57274002,626,626,626,626,0
|
|
20230712,142800,57274002,626,626,626,626,0
|
|
20230712,142700,57274002,626,626,626,626,0
|
|
20230712,142600,57274002,626,626,626,626,0
|
|
20230712,142500,57274002,626,626,626,626,0
|
|
20230712,142400,57274002,626,626,626,626,1
|
|
20230712,142300,57273376,626,626,626,626,0
|
|
20230712,142200,57273376,626,626,626,626,2
|
|
20230712,142100,57272124,622,622,622,622,60
|
|
20230712,142000,57234804,622,622,622,622,160
|
|
20230712,141900,57135284,622,622,622,622,28
|
|
20230712,141800,57117868,623,623,623,623,0
|
|
20230712,141700,57117868,623,623,623,623,14
|
|
20230712,141600,57109146,623,623,625,623,102
|
|
20230712,141500,57045596,623,623,623,623,54
|
|
20230712,141400,57011954,623,625,625,623,131
|
|
20230712,141300,56930091,623,623,623,623,0
|
|
20230712,141200,56930091,623,623,623,623,500
|
|
20230712,141100,56618591,625,625,625,625,0
|
|
20230712,141000,56618591,625,625,625,625,15
|
|
20230712,140900,56609216,625,625,625,625,0
|
|
20230712,140800,56609216,625,625,625,625,50
|
|
20230712,140700,56577966,625,625,625,625,0
|
|
20230712,140600,56577966,625,625,625,625,56
|
|
20230712,140500,56542966,626,625,626,625,29
|
|
20230712,140400,56524816,625,625,625,625,60
|
|
20230712,140300,56487316,625,625,625,625,0
|
|
20230712,140200,56487316,625,625,625,625,0
|
|
20230712,140100,56487316,625,625,625,625,100
|
|
20230712,140000,56424816,625,625,625,625,50
|
|
20230712,135900,56393566,625,625,625,625,75
|
|
20230712,135800,56346691,625,625,625,625,10
|
|
20230712,135700,56340441,625,625,625,625,10
|
|
20230712,135600,56334191,625,625,625,625,20
|
|
20230712,135500,56321691,625,625,625,625,0
|
|
20230712,135400,56321691,625,625,625,625,0
|
|
20230712,135300,56321691,625,624,625,624,1003
|
|
20230712,135200,55695460,624,624,624,624,115
|
|
20230712,135100,55623700,624,624,624,624,0
|
|
20230712,135000,55623700,624,624,624,624,0
|
|
20230712,134900,55623700,624,624,624,624,0
|
|
20230712,134800,55623700,624,624,624,624,0
|
|
20230712,134700,55623700,624,624,624,624,0
|
|
20230712,134600,55623700,624,624,624,624,0
|
|
20230712,134500,55623700,624,624,624,624,0
|
|
20230712,134400,55623700,624,624,624,624,0
|
|
20230712,134300,55623700,624,624,624,624,0
|
|
20230712,134200,55623700,624,624,624,624,100
|
|
20230712,134100,55561300,624,624,624,624,54
|
|
20230712,134000,55527604,624,624,624,624,0
|
|
20230712,133900,55527604,624,624,624,624,0
|
|
20230712,133800,55527604,624,624,624,624,3
|
|
20230712,133700,55525732,624,624,624,624,50
|
|
20230712,133600,55494532,623,623,623,623,25
|
|
20230712,133500,55478957,623,623,623,623,0
|
|
20230712,133400,55478957,623,623,623,623,0
|
|
20230712,133300,55478957,623,623,623,623,0
|
|
20230712,133200,55478957,623,623,623,623,0
|
|
20230712,133100,55478957,623,623,623,623,0
|
|
20230712,133000,55478957,623,623,623,623,87
|
|
20230712,132900,55424756,623,623,623,623,0
|
|
20230712,132800,55424756,623,623,623,623,139
|
|
20230712,132700,55338159,623,623,623,623,0
|
|
20230712,132600,55338159,623,623,623,623,0
|
|
20230712,132500,55338159,623,623,623,623,0
|
|
20230712,132400,55338159,623,623,623,623,74
|
|
20230712,132300,55292057,623,623,623,623,0
|
|
20230712,132200,55292057,623,623,623,623,1
|
|
20230712,132100,55291434,621,621,621,621,0
|
|
20230712,132000,55291434,621,623,623,621,1730
|
|
20230712,131900,54216646,624,624,624,624,0
|
|
20230712,131800,54216646,624,624,624,624,1
|
|
20230712,131700,54216022,624,624,624,624,0
|
|
20230712,131600,54216022,624,624,624,624,7
|
|
20230712,131500,54211654,624,624,624,624,0
|
|
20230712,131400,54211654,624,624,624,624,0
|
|
20230712,131300,54211654,624,624,624,624,100
|
|
20230712,131200,54149254,623,623,623,623,0
|
|
20230712,131100,54149254,623,623,623,623,6
|
|
20230712,131000,54145516,623,623,623,623,13
|
|
20230712,130900,54137417,623,623,623,623,13
|
|
20230712,130800,54129318,624,624,624,624,0
|
|
20230712,130700,54129318,624,624,624,624,0
|
|
20230712,130600,54129318,624,624,624,624,0
|
|
20230712,130500,54129318,624,624,624,624,0
|
|
20230712,130400,54129318,624,624,624,624,0
|
|
20230712,130300,54129318,624,624,624,624,2084
|
|
20230712,130200,52828902,624,624,624,624,0
|
|
20230712,130100,52828902,624,624,624,624,0
|
|
20230712,130000,52828902,624,624,624,624,0
|
|
20230712,125900,52828902,624,624,624,624,0
|
|
20230712,125800,52828902,624,624,624,624,0
|
|
20230712,125700,52828902,624,624,624,624,3
|
|
20230712,125600,52827030,624,624,624,624,0
|
|
20230712,125500,52827030,624,624,624,624,400
|
|
20230712,125400,52577430,624,624,624,624,0
|
|
20230712,125300,52577430,624,624,624,624,0
|
|
20230712,125200,52577430,624,624,624,624,0
|
|
20230712,125100,52577430,624,624,624,624,3
|
|
20230712,125000,52575558,624,623,624,623,1000
|
|
20230712,124900,51951811,621,621,621,621,309
|
|
20230712,124800,51759922,622,622,622,622,0
|
|
20230712,124700,51759922,622,622,622,622,0
|
|
20230712,124600,51759922,622,622,622,622,91
|
|
20230712,124500,51703320,623,623,623,623,72
|
|
20230712,124400,51658464,623,623,623,623,0
|
|
20230712,124300,51658464,623,623,623,623,928
|
|
20230712,124200,51080320,621,621,621,621,0
|
|
20230712,124100,51080320,621,621,621,621,24
|
|
20230712,124000,51065416,621,622,622,621,4200
|
|
20230712,123900,48455828,622,622,622,622,0
|
|
20230712,123800,48455828,622,622,622,622,0
|
|
20230712,123700,48455828,622,622,622,622,0
|
|
20230712,123600,48455828,622,622,622,622,0
|
|
20230712,123500,48455828,622,622,622,622,18
|
|
20230712,123400,48444632,623,623,623,623,0
|
|
20230712,123300,48444632,623,623,623,623,2
|
|
20230712,123200,48443386,623,623,623,623,0
|
|
20230712,123100,48443386,623,623,623,623,300
|
|
20230712,123000,48256486,623,623,623,623,214
|
|
20230712,122900,48123164,623,623,623,623,0
|
|
20230712,122800,48123164,623,622,623,622,108
|
|
20230712,122700,48055987,622,622,622,622,0
|
|
20230712,122600,48055987,622,622,622,622,1
|
|
20230712,122500,48055365,622,622,622,622,0
|
|
20230712,122400,48055365,622,622,622,622,804
|
|
20230712,122300,47555277,623,623,623,623,0
|
|
20230712,122200,47555277,623,623,623,623,0
|
|
20230712,122100,47555277,623,623,623,623,16
|
|
20230712,122000,47545309,623,623,623,623,0
|
|
20230712,121900,47545309,623,623,623,623,30
|
|
20230712,121800,47526619,623,623,623,623,9310
|
|
20230712,121700,41726489,623,623,623,623,451
|
|
20230712,121600,41445516,623,623,623,623,40
|
|
20230712,121500,41420596,623,623,623,623,0
|
|
20230712,121400,41420596,623,623,623,623,0
|
|
20230712,121300,41420596,623,623,623,623,9
|
|
20230712,121200,41414989,623,622,623,622,51
|
|
20230712,121100,41383237,623,623,623,623,0
|
|
20230712,121000,41383237,623,623,623,623,0
|
|
20230712,120900,41383237,623,623,623,623,500
|
|
20230712,120800,41071737,623,623,623,623,0
|
|
20230712,120700,41071737,623,623,623,623,0
|
|
20230712,120600,41071737,623,622,623,622,1581
|
|
20230712,120500,40088274,621,621,621,621,0
|
|
20230712,120400,40088274,621,621,621,621,0
|
|
20230712,120300,40088274,621,621,621,621,50
|
|
20230712,120200,40057224,622,622,622,622,0
|
|
20230712,120100,40057224,622,622,622,622,0
|
|
20230712,120000,40057224,622,622,622,622,0
|
|
20230712,115900,40057224,622,622,622,622,0
|
|
20230712,115800,40057224,622,622,622,622,0
|
|
20230712,115700,40057224,622,622,622,622,0
|
|
20230712,115600,40057224,622,622,622,622,1
|
|
20230712,115500,40056602,623,623,623,623,0
|
|
20230712,115400,40056602,623,623,623,623,0
|
|
20230712,115300,40056602,623,623,623,623,0
|
|
20230712,115200,40056602,623,623,623,623,1
|
|
20230712,115100,40055979,623,623,623,623,2
|
|
20230712,115000,40054733,623,623,623,623,0
|
|
20230712,114900,40054733,623,623,623,623,0
|
|
20230712,114800,40054733,623,623,623,623,777
|
|
20230712,114700,39570662,623,623,623,623,200
|
|
20230712,114600,39446062,623,623,623,623,7200
|
|
20230712,114500,34960462,623,623,623,623,0
|
|
20230712,114400,34960462,623,623,623,623,0
|
|
20230712,114300,34960462,623,623,623,623,0
|
|
20230712,114200,34960462,623,623,623,623,0
|
|
20230712,114100,34960462,623,623,623,623,0
|
|
20230712,114000,34960462,623,623,623,623,0
|
|
20230712,113900,34960462,623,623,623,623,0
|
|
20230712,113800,34960462,623,623,623,623,1
|
|
20230712,113700,34959839,620,620,620,620,3
|
|
20230712,113600,34957979,620,622,622,620,2100
|
|
20230712,113500,33655977,623,623,623,623,0
|
|
20230712,113400,33655977,623,623,623,623,1
|
|
20230712,113300,33655354,620,620,620,620,0
|
|
20230712,113200,33655354,620,620,620,620,0
|
|
20230712,113100,33655354,620,623,623,620,3
|
|
20230712,113000,33653488,620,620,620,620,0
|
|
20230712,112900,33653488,620,620,620,620,0
|
|
20230712,112800,33653488,620,621,621,620,174
|
|
20230712,112700,33545585,623,623,623,623,0
|
|
20230712,112600,33545585,623,623,623,623,0
|
|
20230712,112500,33545585,623,623,623,623,0
|
|
20230712,112400,33545585,623,623,623,623,0
|
|
20230712,112300,33545585,623,623,623,623,0
|
|
20230712,112200,33545585,623,623,623,623,0
|
|
20230712,112100,33545585,623,623,623,623,0
|
|
20230712,112000,33545585,623,623,623,623,158
|
|
20230712,111900,33447151,621,621,621,621,0
|
|
20230712,111800,33447151,621,621,621,621,3826
|
|
20230712,111700,31071205,621,622,622,621,1000
|
|
20230712,111600,30450005,623,623,623,623,0
|
|
20230712,111500,30450005,623,623,623,623,0
|
|
20230712,111400,30450005,623,623,623,623,0
|
|
20230712,111300,30450005,623,623,623,623,50
|
|
20230712,111200,30418855,623,623,623,623,0
|
|
20230712,111100,30418855,623,623,623,623,0
|
|
20230712,111000,30418855,623,623,623,623,0
|
|
20230712,110900,30418855,623,623,623,623,0
|
|
20230712,110800,30418855,623,623,623,623,100
|
|
20230712,110700,30356555,622,622,622,622,500
|
|
20230712,110600,30045555,623,623,623,623,0
|
|
20230712,110500,30045555,623,623,623,623,0
|
|
20230712,110400,30045555,623,623,623,623,0
|
|
20230712,110300,30045555,623,623,623,623,0
|
|
20230712,110200,30045555,623,623,623,623,57
|
|
20230712,110100,30010044,625,622,625,622,502
|
|
20230712,110000,29697794,624,624,624,624,0
|
|
20230712,105900,29697794,624,624,624,624,0
|
|
20230712,105800,29697794,624,624,624,624,11
|
|
20230712,105700,29690930,624,624,624,624,1
|
|
20230712,105600,29690306,625,625,625,625,13
|
|
20230712,105500,29682181,625,625,625,625,10
|
|
20230712,105400,29675931,625,625,625,625,0
|
|
20230712,105300,29675931,625,625,625,625,25
|
|
20230712,105200,29660306,625,625,625,625,0
|
|
20230712,105100,29660306,625,625,625,625,0
|
|
20230712,105000,29660306,625,625,625,625,0
|
|
20230712,104900,29660306,625,625,625,625,0
|
|
20230712,104800,29660306,625,625,625,625,0
|
|
20230712,104700,29660306,625,625,625,625,80
|
|
20230712,104600,29610306,625,625,625,625,300
|
|
20230712,104500,29422806,625,625,625,625,20
|
|
20230712,104400,29410306,622,622,622,622,0
|
|
20230712,104300,29410306,622,625,625,622,1193
|
|
20230712,104200,28668173,623,623,623,623,99
|
|
20230712,104100,28606496,623,623,623,623,1
|
|
20230712,104000,28605873,622,622,622,622,0
|
|
20230712,103900,28605873,622,622,622,622,0
|
|
20230712,103800,28605873,622,622,622,622,0
|
|
20230712,103700,28605873,622,622,622,622,284
|
|
20230712,103600,28429225,622,622,622,622,0
|
|
20230712,103500,28429225,622,622,622,622,16
|
|
20230712,103400,28419273,621,621,621,621,0
|
|
20230712,103300,28419273,621,621,621,621,0
|
|
20230712,103200,28419273,621,621,621,621,0
|
|
20230712,103100,28419273,621,621,621,621,0
|
|
20230712,103000,28419273,621,621,621,621,0
|
|
20230712,102900,28419273,621,621,621,621,0
|
|
20230712,102800,28419273,621,621,621,621,200
|
|
20230712,102700,28295073,621,622,622,621,1376
|
|
20230712,102600,27440467,622,622,622,622,100
|
|
20230712,102500,27378267,622,622,622,622,0
|
|
20230712,102400,27378267,622,622,622,622,0
|
|
20230712,102300,27378267,622,621,622,621,419
|
|
20230712,102200,27117774,621,621,621,621,355
|
|
20230712,102100,26897319,621,621,621,621,1
|
|
20230712,102000,26896698,622,622,622,622,0
|
|
20230712,101900,26896698,622,621,622,621,2381
|
|
20230712,101800,25417997,622,623,623,622,615
|
|
20230712,101700,25035417,624,624,624,624,0
|
|
20230712,101600,25035417,624,624,624,624,2765
|
|
20230712,101500,23310057,624,624,624,624,440
|
|
20230712,101400,23035497,624,624,624,624,20
|
|
20230712,101300,23023017,624,624,624,624,40
|
|
20230712,101200,22998057,625,625,625,625,30
|
|
20230712,101100,22979307,626,626,626,626,1
|
|
20230712,101000,22978681,626,625,626,625,504
|
|
20230712,100900,22663496,624,624,624,624,0
|
|
20230712,100800,22663496,624,624,624,624,10
|
|
20230712,100700,22657256,624,624,624,624,0
|
|
20230712,100600,22657256,624,624,624,624,1507
|
|
20230712,100500,21716888,624,624,624,624,0
|
|
20230712,100400,21716888,624,623,624,623,118
|
|
20230712,100300,21643366,623,622,623,622,543
|
|
20230712,100200,21305100,622,622,622,622,14
|
|
20230712,100100,21296392,622,622,622,622,195
|
|
20230712,100000,21175102,622,622,622,622,0
|
|
20230712,095900,21175102,622,622,622,622,118
|
|
20230712,095800,21101706,621,621,621,621,611
|
|
20230712,095700,20722275,621,621,621,621,0
|
|
20230712,095600,20722275,621,620,621,620,400
|
|
20230712,095500,20474075,620,620,620,620,200
|
|
20230712,095400,20350075,622,622,622,622,0
|
|
20230712,095300,20350075,622,621,622,621,730
|
|
20230712,095200,19896645,622,622,622,622,20
|
|
20230712,095100,19884205,623,623,623,623,0
|
|
20230712,095000,19884205,623,623,623,623,0
|
|
20230712,094900,19884205,623,623,623,623,1
|
|
20230712,094800,19883582,621,621,621,621,0
|
|
20230712,094700,19883582,621,621,621,621,0
|
|
20230712,094600,19883582,621,621,621,621,0
|
|
20230712,094500,19883582,621,621,621,621,0
|
|
20230712,094400,19883582,621,621,621,621,1
|
|
20230712,094300,19882961,620,621,621,620,745
|
|
20230712,094200,19420816,621,622,622,621,509
|
|
20230712,094100,19104712,622,622,622,622,0
|
|
20230712,094000,19104712,622,622,622,622,0
|
|
20230712,093900,19104712,622,622,622,622,84
|
|
20230712,093800,19052464,622,622,622,622,20
|
|
20230712,093700,19040024,621,621,622,621,901
|
|
20230712,093600,18480402,621,621,622,621,1095
|
|
20230712,093500,17800312,622,622,625,622,125
|
|
20230712,093400,17722559,625,625,625,625,0
|
|
20230712,093300,17722559,625,624,625,624,8389
|
|
20230712,093200,12480634,623,623,623,623,835
|
|
20230712,093100,11960429,623,623,623,623,0
|
|
20230712,093000,11960429,623,623,623,623,0
|
|
20230712,092900,11960429,623,623,623,623,165
|
|
20230712,092800,11857634,623,623,623,623,0
|
|
20230712,092700,11857634,623,623,623,623,0
|
|
20230712,092600,11857634,623,623,623,623,0
|
|
20230712,092500,11857634,623,623,623,623,150
|
|
20230712,092400,11764184,620,620,620,620,0
|
|
20230712,092300,11764184,620,620,620,620,338
|
|
20230712,092200,11554624,620,622,622,620,4899
|
|
20230712,092100,8512329,622,622,622,622,1
|
|
20230712,092000,8511707,622,623,623,622,154
|
|
20230712,091900,8415900,622,622,622,622,0
|
|
20230712,091800,8415900,622,622,622,622,1
|
|
20230712,091700,8415278,625,623,625,623,2070
|
|
20230712,091600,7122646,622,622,622,622,1
|
|
20230712,091500,7122024,623,623,623,623,1500
|
|
20230712,091400,6187524,623,624,624,623,3341
|
|
20230712,091300,4105944,627,627,627,627,0
|
|
20230712,091200,4105944,627,627,627,627,0
|
|
20230712,091100,4105944,627,625,627,625,4200
|
|
20230712,091000,1474477,622,622,622,622,0
|
|
20230712,090900,1474477,622,622,622,622,0
|
|
20230712,090800,1474477,622,622,622,622,1325
|
|
20230712,090700,650327,623,624,624,623,427
|
|
20230712,090600,384036,625,625,625,625,100
|
|
20230712,090500,321536,628,628,628,628,0
|
|
20230712,090400,321536,628,628,628,628,0
|
|
20230712,090300,321536,628,628,628,628,0
|
|
20230712,090200,321536,628,628,628,628,0
|
|
20230712,090100,321536,628,628,628,628,0
|
|
20230712,090000,321536,628,628,628,628,512
|