703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204000,194773795,654,654,654,654,1693
|
|
20230608,203900,194773795,654,654,654,654,0
|
|
20230608,203800,194773795,654,654,654,654,0
|
|
20230608,203700,194773795,654,654,654,654,0
|
|
20230608,203600,194773795,654,654,654,654,0
|
|
20230608,203500,194773795,654,654,654,654,0
|
|
20230608,203400,194773795,654,654,654,654,0
|
|
20230608,203300,194773795,654,654,654,654,0
|
|
20230608,203200,194773795,654,654,654,654,0
|
|
20230608,203100,194773795,654,654,654,654,0
|
|
20230608,203000,194773795,654,654,654,654,0
|
|
20230608,202900,194773795,654,654,654,654,0
|
|
20230608,202800,194773795,654,654,654,654,0
|
|
20230608,202700,194773795,654,654,654,654,0
|
|
20230608,202600,194773795,654,654,654,654,0
|
|
20230608,202500,194773795,654,654,654,654,0
|
|
20230608,202400,194773795,654,654,654,654,0
|
|
20230608,202300,194773795,654,654,654,654,0
|
|
20230608,202200,194773795,654,654,654,654,0
|
|
20230608,202100,194773795,654,654,654,654,0
|
|
20230608,202000,194773795,654,654,654,654,0
|
|
20230608,201900,194773795,654,654,654,654,0
|
|
20230608,201800,194773795,654,654,654,654,0
|
|
20230608,201700,194773795,654,654,654,654,0
|
|
20230608,201600,194773795,654,654,654,654,0
|
|
20230608,201500,194773795,654,654,654,654,0
|
|
20230608,201400,194773795,654,654,654,654,0
|
|
20230608,201300,194773795,654,654,654,654,0
|
|
20230608,201200,194773795,654,654,654,654,0
|
|
20230608,201100,194773795,654,654,654,654,0
|
|
20230608,201000,194773795,654,654,654,654,1693
|
|
20230608,200900,194773795,654,654,654,654,0
|
|
20230608,200800,194773795,654,654,654,654,0
|
|
20230608,200700,194773795,654,654,654,654,0
|
|
20230608,200600,194773795,654,654,654,654,0
|
|
20230608,200500,194773795,654,654,654,654,0
|
|
20230608,200400,194773795,654,654,654,654,0
|
|
20230608,200300,194773795,654,654,654,654,0
|
|
20230608,200200,194773795,654,654,654,654,0
|
|
20230608,200100,194773795,654,654,654,654,0
|
|
20230608,200000,194773795,654,654,654,654,0
|
|
20230608,195900,194773795,654,654,654,654,0
|
|
20230608,195800,194773795,654,654,654,654,0
|
|
20230608,195700,194773795,654,654,654,654,0
|
|
20230608,195600,194773795,654,654,654,654,0
|
|
20230608,195500,194773795,654,654,654,654,0
|
|
20230608,195400,194773795,654,654,654,654,0
|
|
20230608,195300,194773795,654,654,654,654,0
|
|
20230608,195200,194773795,654,654,654,654,0
|
|
20230608,195100,194773795,654,654,654,654,0
|
|
20230608,195000,194773795,654,654,654,654,0
|
|
20230608,194900,194773795,654,654,654,654,0
|
|
20230608,194800,194773795,654,654,654,654,0
|
|
20230608,194700,194773795,654,654,654,654,0
|
|
20230608,194600,194773795,654,654,654,654,0
|
|
20230608,194500,194773795,654,654,654,654,0
|
|
20230608,194400,194773795,654,654,654,654,0
|
|
20230608,194300,194773795,654,654,654,654,0
|
|
20230608,194200,194773795,654,654,654,654,0
|
|
20230608,194100,194773795,654,654,654,654,0
|
|
20230608,194000,194773795,654,654,654,654,1693
|
|
20230608,193900,194773795,654,654,654,654,0
|
|
20230608,193800,194773795,654,654,654,654,0
|
|
20230608,193700,194773795,654,654,654,654,0
|
|
20230608,193600,194773795,654,654,654,654,0
|
|
20230608,193500,194773795,654,654,654,654,0
|
|
20230608,193400,194773795,654,654,654,654,0
|
|
20230608,193300,194773795,654,654,654,654,0
|
|
20230608,193200,194773795,654,654,654,654,0
|
|
20230608,193100,194773795,654,654,654,654,0
|
|
20230608,193000,194773795,654,654,654,654,0
|
|
20230608,192900,194773795,654,654,654,654,0
|
|
20230608,192800,194773795,654,654,654,654,0
|
|
20230608,192700,194773795,654,654,654,654,0
|
|
20230608,192600,194773795,654,654,654,654,0
|
|
20230608,192500,194773795,654,654,654,654,0
|
|
20230608,192400,194773795,654,654,654,654,0
|
|
20230608,192300,194773795,654,654,654,654,0
|
|
20230608,192200,194773795,654,654,654,654,0
|
|
20230608,192100,194773795,654,654,654,654,0
|
|
20230608,192000,194773795,654,654,654,654,0
|
|
20230608,191900,194773795,654,654,654,654,0
|
|
20230608,191800,194773795,654,654,654,654,0
|
|
20230608,191700,194773795,654,654,654,654,0
|
|
20230608,191600,194773795,654,654,654,654,0
|
|
20230608,191500,194773795,654,654,654,654,0
|
|
20230608,191400,194773795,654,654,654,654,0
|
|
20230608,191300,194773795,654,654,654,654,0
|
|
20230608,191200,194773795,654,654,654,654,0
|
|
20230608,191100,194773795,654,654,654,654,0
|
|
20230608,191000,194773795,654,654,654,654,1693
|
|
20230608,190900,194773795,654,654,654,654,0
|
|
20230608,190800,194773795,654,654,654,654,0
|
|
20230608,190700,194773795,654,654,654,654,0
|
|
20230608,190600,194773795,654,654,654,654,0
|
|
20230608,190500,194773795,654,654,654,654,0
|
|
20230608,190400,194773795,654,654,654,654,0
|
|
20230608,190300,194773795,654,654,654,654,0
|
|
20230608,190200,194773795,654,654,654,654,0
|
|
20230608,190100,194773795,654,654,654,654,0
|
|
20230608,190000,194773795,654,654,654,654,0
|
|
20230608,185900,194773795,654,654,654,654,0
|
|
20230608,185800,194773795,654,654,654,654,0
|
|
20230608,185700,194773795,654,654,654,654,0
|
|
20230608,185600,194773795,654,654,654,654,0
|
|
20230608,185500,194773795,654,654,654,654,0
|
|
20230608,185400,194773795,654,654,654,654,0
|
|
20230608,185300,194773795,654,654,654,654,0
|
|
20230608,185200,194773795,654,654,654,654,0
|
|
20230608,185100,194773795,654,654,654,654,0
|
|
20230608,185000,194773795,654,654,654,654,0
|
|
20230608,184900,194773795,654,654,654,654,0
|
|
20230608,184800,194773795,654,654,654,654,0
|
|
20230608,184700,194773795,654,654,654,654,0
|
|
20230608,184600,194773795,654,654,654,654,0
|
|
20230608,184500,194773795,654,654,654,654,0
|
|
20230608,184400,194773795,654,654,654,654,0
|
|
20230608,184300,194773795,654,654,654,654,0
|
|
20230608,184200,194773795,654,654,654,654,0
|
|
20230608,184100,194773795,654,654,654,654,0
|
|
20230608,184000,194773795,654,654,654,654,1693
|
|
20230608,183900,194773795,654,654,654,654,0
|
|
20230608,183800,194773795,654,654,654,654,0
|
|
20230608,183700,194773795,654,654,654,654,0
|
|
20230608,183600,194773795,654,654,654,654,0
|
|
20230608,183500,194773795,654,654,654,654,0
|
|
20230608,183400,194773795,654,654,654,654,0
|
|
20230608,183300,194773795,654,654,654,654,0
|
|
20230608,183200,194773795,654,654,654,654,0
|
|
20230608,183100,194773795,654,654,654,654,0
|
|
20230608,183000,194773795,654,654,654,654,0
|
|
20230608,182900,194773795,654,654,654,654,0
|
|
20230608,182800,194773795,654,654,654,654,0
|
|
20230608,182700,194773795,654,654,654,654,0
|
|
20230608,182600,194773795,654,654,654,654,0
|
|
20230608,182500,194773795,654,654,654,654,0
|
|
20230608,182400,194773795,654,654,654,654,0
|
|
20230608,182300,194773795,654,654,654,654,0
|
|
20230608,182200,194773795,654,654,654,654,0
|
|
20230608,182100,194773795,654,654,654,654,0
|
|
20230608,182000,194773795,654,654,654,654,0
|
|
20230608,181900,194773795,654,654,654,654,0
|
|
20230608,181800,194773795,654,654,654,654,0
|
|
20230608,181700,194773795,654,654,654,654,0
|
|
20230608,181600,194773795,654,654,654,654,0
|
|
20230608,181500,194773795,654,654,654,654,0
|
|
20230608,181400,194773795,654,654,654,654,0
|
|
20230608,181300,194773795,654,654,654,654,0
|
|
20230608,181200,194773795,654,654,654,654,0
|
|
20230608,181100,194773795,654,654,654,654,0
|
|
20230608,181000,194773795,654,654,654,654,1693
|
|
20230608,180900,194773795,654,654,654,654,0
|
|
20230608,180800,194773795,654,654,654,654,0
|
|
20230608,180700,194773795,654,654,654,654,0
|
|
20230608,180600,194773795,654,654,654,654,0
|
|
20230608,180500,194773795,654,654,654,654,0
|
|
20230608,180400,194773795,654,654,654,654,0
|
|
20230608,180300,194773795,654,654,654,654,0
|
|
20230608,180200,194773795,654,654,654,654,0
|
|
20230608,180100,194773795,654,654,654,654,0
|
|
20230608,180000,194773795,654,654,654,654,0
|
|
20230608,175900,194773795,654,654,654,654,0
|
|
20230608,175800,194773795,654,654,654,654,0
|
|
20230608,175700,194773795,654,654,654,654,0
|
|
20230608,175600,194773795,654,654,654,654,0
|
|
20230608,175500,194773795,654,654,654,654,0
|
|
20230608,175400,194773795,654,654,654,654,0
|
|
20230608,175300,194773795,654,654,654,654,0
|
|
20230608,175200,194773795,654,654,654,654,0
|
|
20230608,175100,194773795,654,654,654,654,0
|
|
20230608,175000,194773795,654,654,654,654,0
|
|
20230608,174900,194773795,654,654,654,654,0
|
|
20230608,174800,194773795,654,654,654,654,0
|
|
20230608,174700,194773795,654,654,654,654,0
|
|
20230608,174600,194773795,654,654,654,654,0
|
|
20230608,174500,194773795,654,654,654,654,0
|
|
20230608,174400,194773795,654,654,654,654,0
|
|
20230608,174300,194773795,654,654,654,654,0
|
|
20230608,174200,194773795,654,654,654,654,0
|
|
20230608,174100,194773795,654,654,654,654,0
|
|
20230608,174000,194773795,654,654,654,654,1693
|
|
20230608,173900,194773795,654,654,654,654,0
|
|
20230608,173800,194773795,654,654,654,654,0
|
|
20230608,173700,194773795,654,654,654,654,0
|
|
20230608,173600,194773795,654,654,654,654,0
|
|
20230608,173500,194773795,654,654,654,654,0
|
|
20230608,173400,194773795,654,654,654,654,0
|
|
20230608,173300,194773795,654,654,654,654,0
|
|
20230608,173200,194773795,654,654,654,654,0
|
|
20230608,173100,194773795,654,654,654,654,0
|
|
20230608,173000,194773795,654,654,654,654,0
|
|
20230608,172900,194773795,654,654,654,654,0
|
|
20230608,172800,194773795,654,654,654,654,0
|
|
20230608,172700,194773795,654,654,654,654,0
|
|
20230608,172600,194773795,654,654,654,654,0
|
|
20230608,172500,194773795,654,654,654,654,0
|
|
20230608,172400,194773795,654,654,654,654,0
|
|
20230608,172300,194773795,654,654,654,654,0
|
|
20230608,172200,194773795,654,654,654,654,0
|
|
20230608,172100,194773795,654,654,654,654,0
|
|
20230608,172000,194773795,654,654,654,654,0
|
|
20230608,171900,194773795,654,654,654,654,0
|
|
20230608,171800,194773795,654,654,654,654,0
|
|
20230608,171700,194773795,654,654,654,654,0
|
|
20230608,171600,194773795,654,654,654,654,0
|
|
20230608,171500,194773795,654,654,654,654,0
|
|
20230608,171400,194773795,654,654,654,654,0
|
|
20230608,171300,194773795,654,654,654,654,0
|
|
20230608,171200,194773795,654,654,654,654,0
|
|
20230608,171100,194773795,654,654,654,654,0
|
|
20230608,171000,194773795,654,654,654,654,1693
|
|
20230608,170900,194773795,654,654,654,654,0
|
|
20230608,170800,194773795,654,654,654,654,0
|
|
20230608,170700,194773795,654,654,654,654,0
|
|
20230608,170600,194773795,654,654,654,654,0
|
|
20230608,170500,194773795,654,654,654,654,0
|
|
20230608,170400,194773795,654,654,654,654,0
|
|
20230608,170300,194773795,654,654,654,654,0
|
|
20230608,170200,194773795,654,654,654,654,0
|
|
20230608,170100,194773795,654,654,654,654,0
|
|
20230608,170000,194773795,654,654,654,654,0
|
|
20230608,165900,194773795,654,654,654,654,0
|
|
20230608,165800,194773795,654,654,654,654,0
|
|
20230608,165700,194773795,654,654,654,654,0
|
|
20230608,165600,194773795,654,654,654,654,0
|
|
20230608,165500,194773795,654,654,654,654,0
|
|
20230608,165400,194773795,654,654,654,654,0
|
|
20230608,165300,194773795,654,654,654,654,0
|
|
20230608,165200,194773795,654,654,654,654,0
|
|
20230608,165100,194773795,654,654,654,654,0
|
|
20230608,165000,194773795,654,654,654,654,0
|
|
20230608,164900,194773795,654,654,654,654,0
|
|
20230608,164800,194773795,654,654,654,654,0
|
|
20230608,164700,194773795,654,654,654,654,0
|
|
20230608,164600,194773795,654,654,654,654,0
|
|
20230608,164500,194773795,654,654,654,654,0
|
|
20230608,164400,194773795,654,654,654,654,0
|
|
20230608,164300,194773795,654,654,654,654,0
|
|
20230608,164200,194773795,654,654,654,654,0
|
|
20230608,164100,194773795,654,654,654,654,0
|
|
20230608,164000,194773795,654,654,654,654,1693
|
|
20230608,163900,194773795,654,654,654,654,0
|
|
20230608,163800,194773795,654,654,654,654,0
|
|
20230608,163700,194773795,654,654,654,654,0
|
|
20230608,163600,194773795,654,654,654,654,0
|
|
20230608,163500,194773795,654,654,654,654,0
|
|
20230608,163400,194773795,654,654,654,654,0
|
|
20230608,163300,194773795,654,654,654,654,0
|
|
20230608,163200,194773795,654,654,654,654,0
|
|
20230608,163100,194773795,654,654,654,654,0
|
|
20230608,163000,194773795,654,654,654,654,0
|
|
20230608,162900,194773795,654,654,654,654,0
|
|
20230608,162800,194773795,654,654,654,654,0
|
|
20230608,162700,194773795,654,654,654,654,0
|
|
20230608,162600,194773795,654,654,654,654,0
|
|
20230608,162500,194773795,654,654,654,654,0
|
|
20230608,162400,194773795,654,654,654,654,0
|
|
20230608,162300,194773795,654,654,654,654,0
|
|
20230608,162200,194773795,654,654,654,654,0
|
|
20230608,162100,194773795,654,654,654,654,0
|
|
20230608,162000,194773795,654,654,654,654,0
|
|
20230608,161900,194773795,654,654,654,654,0
|
|
20230608,161800,194773795,654,654,654,654,0
|
|
20230608,161700,194773795,654,654,654,654,0
|
|
20230608,161600,194773795,654,654,654,654,0
|
|
20230608,161500,194773795,654,654,654,654,0
|
|
20230608,161400,194773795,654,654,654,654,0
|
|
20230608,161300,194773795,654,654,654,654,0
|
|
20230608,161200,194773795,654,654,654,654,0
|
|
20230608,161100,194773795,654,654,654,654,0
|
|
20230608,161000,194773795,654,654,654,654,1693
|
|
20230608,160900,194773795,654,654,654,654,0
|
|
20230608,160800,194773795,654,654,654,654,0
|
|
20230608,160700,194773795,654,654,654,654,0
|
|
20230608,160600,194773795,654,654,654,654,0
|
|
20230608,160500,194773795,654,654,654,654,0
|
|
20230608,160400,194773795,654,654,654,654,0
|
|
20230608,160300,194773795,654,654,654,654,0
|
|
20230608,160200,194773795,654,654,654,654,0
|
|
20230608,160100,194773795,654,654,654,654,0
|
|
20230608,160000,194773795,654,654,654,654,0
|
|
20230608,155900,194773795,654,654,654,654,0
|
|
20230608,155800,194773795,654,654,654,654,0
|
|
20230608,155700,194773795,654,654,654,654,0
|
|
20230608,155600,194773795,654,654,654,654,0
|
|
20230608,155500,194773795,654,654,654,654,0
|
|
20230608,155400,194773795,654,654,654,654,0
|
|
20230608,155300,194773795,654,654,654,654,0
|
|
20230608,155200,194773795,654,654,654,654,0
|
|
20230608,155100,194773795,654,654,654,654,0
|
|
20230608,155000,194773795,654,654,654,654,0
|
|
20230608,154900,194773795,654,654,654,654,0
|
|
20230608,154800,194773795,654,654,654,654,0
|
|
20230608,154700,194773795,654,654,654,654,0
|
|
20230608,154600,194773795,654,654,654,654,0
|
|
20230608,154500,194773795,654,654,654,654,0
|
|
20230608,154400,194773795,654,654,654,654,0
|
|
20230608,154300,194773795,654,654,654,654,0
|
|
20230608,154200,194773795,654,654,654,654,0
|
|
20230608,154100,194773795,654,654,654,654,0
|
|
20230608,154000,194773795,654,654,654,654,1693
|
|
20230608,153900,194773795,654,654,654,654,0
|
|
20230608,153800,194773795,654,654,654,654,0
|
|
20230608,153700,194773795,654,654,654,654,0
|
|
20230608,153600,194773795,654,654,654,654,0
|
|
20230608,153500,194773795,654,654,654,654,0
|
|
20230608,153400,194773795,654,654,654,654,0
|
|
20230608,153300,194773795,654,654,654,654,0
|
|
20230608,153200,194773795,654,654,654,654,0
|
|
20230608,153100,194773795,654,654,654,654,0
|
|
20230608,153000,194773795,654,654,654,654,1693
|
|
20230608,152900,193666573,653,653,653,653,0
|
|
20230608,152800,193666573,653,653,653,653,0
|
|
20230608,152700,193666573,653,653,653,653,0
|
|
20230608,152600,193666573,653,653,653,653,0
|
|
20230608,152500,193666573,653,653,653,653,0
|
|
20230608,152400,193666573,653,653,653,653,0
|
|
20230608,152300,193666573,653,653,653,653,0
|
|
20230608,152200,193666573,653,653,653,653,0
|
|
20230608,152100,193666573,653,653,653,653,0
|
|
20230608,152000,193666573,653,653,653,653,0
|
|
20230608,151900,193666573,653,653,653,653,0
|
|
20230608,151800,193666573,653,653,653,653,0
|
|
20230608,151700,193666573,653,653,653,653,0
|
|
20230608,151600,193666573,653,653,653,653,0
|
|
20230608,151500,193666573,653,653,653,653,0
|
|
20230608,151400,193666573,653,653,653,653,1
|
|
20230608,151300,193665920,651,651,651,651,0
|
|
20230608,151200,193665920,651,651,651,651,100
|
|
20230608,151100,193600820,651,651,651,651,0
|
|
20230608,151000,193600820,651,652,652,651,2000
|
|
20230608,150900,192298510,652,652,652,652,1
|
|
20230608,150800,192297858,654,653,654,653,45
|
|
20230608,150700,192268429,653,653,653,653,0
|
|
20230608,150600,192268429,653,653,653,653,0
|
|
20230608,150500,192268429,653,653,653,653,0
|
|
20230608,150400,192268429,653,653,653,653,0
|
|
20230608,150300,192268429,653,653,653,653,811
|
|
20230608,150200,191738846,653,653,653,653,294
|
|
20230608,150100,191546864,653,653,653,653,0
|
|
20230608,150000,191546864,653,653,653,653,27
|
|
20230608,145900,191529233,653,653,653,653,0
|
|
20230608,145800,191529233,653,653,653,653,1
|
|
20230608,145700,191528580,651,653,653,651,7547
|
|
20230608,145600,186614483,653,653,653,653,0
|
|
20230608,145500,186614483,653,653,653,653,0
|
|
20230608,145400,186614483,653,653,653,653,0
|
|
20230608,145300,186614483,653,653,653,653,0
|
|
20230608,145200,186614483,653,653,653,653,0
|
|
20230608,145100,186614483,653,653,653,653,0
|
|
20230608,145000,186614483,653,653,653,653,1
|
|
20230608,144900,186613830,650,651,651,650,2067
|
|
20230608,144800,185270150,650,653,653,650,35878
|
|
20230608,144700,161922479,652,653,653,652,62095
|
|
20230608,144600,121426146,654,654,654,654,0
|
|
20230608,144500,121426146,654,654,654,653,5571
|
|
20230608,144400,117786788,654,654,654,654,0
|
|
20230608,144300,117786788,654,654,654,654,756
|
|
20230608,144200,117292364,654,655,655,654,40000
|
|
20230608,144100,91122498,656,656,656,656,12
|
|
20230608,144000,91114626,656,656,656,656,426
|
|
20230608,143900,90835170,656,656,656,656,0
|
|
20230608,143800,90835170,656,656,656,656,0
|
|
20230608,143700,90835170,656,656,656,656,0
|
|
20230608,143600,90835170,656,656,656,656,147
|
|
20230608,143500,90738738,657,657,657,657,0
|
|
20230608,143400,90738738,657,657,657,657,0
|
|
20230608,143300,90738738,657,657,657,657,0
|
|
20230608,143200,90738738,657,657,657,657,0
|
|
20230608,143100,90738738,657,657,657,657,0
|
|
20230608,143000,90738738,657,657,657,657,0
|
|
20230608,142900,90738738,657,657,657,657,0
|
|
20230608,142800,90738738,657,657,657,657,0
|
|
20230608,142700,90738738,657,657,657,657,0
|
|
20230608,142600,90738738,657,657,657,657,0
|
|
20230608,142500,90738738,657,657,657,657,0
|
|
20230608,142400,90738738,657,657,657,657,0
|
|
20230608,142300,90738738,657,657,657,657,0
|
|
20230608,142200,90738738,657,657,657,657,0
|
|
20230608,142100,90738738,657,657,657,657,0
|
|
20230608,142000,90738738,657,657,657,657,0
|
|
20230608,141900,90738738,657,657,657,657,0
|
|
20230608,141800,90738738,657,657,657,657,0
|
|
20230608,141700,90738738,657,657,657,657,0
|
|
20230608,141600,90738738,657,657,657,657,0
|
|
20230608,141500,90738738,657,657,657,657,0
|
|
20230608,141400,90738738,657,657,657,657,0
|
|
20230608,141300,90738738,657,657,657,657,0
|
|
20230608,141200,90738738,657,657,657,657,0
|
|
20230608,141100,90738738,657,657,657,657,0
|
|
20230608,141000,90738738,657,657,657,657,1
|
|
20230608,140900,90738081,656,656,656,656,123
|
|
20230608,140800,90657393,656,656,656,656,12600
|
|
20230608,140700,82391793,656,656,656,656,642
|
|
20230608,140600,81970641,657,657,657,657,1
|
|
20230608,140500,81969984,656,656,656,656,0
|
|
20230608,140400,81969984,656,656,656,656,0
|
|
20230608,140300,81969984,656,656,656,656,0
|
|
20230608,140200,81969984,656,656,656,656,1000
|
|
20230608,140100,81313984,656,656,656,656,0
|
|
20230608,140000,81313984,656,656,656,656,0
|
|
20230608,135900,81313984,656,656,656,656,0
|
|
20230608,135800,81313984,656,657,657,656,1000
|
|
20230608,135700,80657981,658,658,658,658,0
|
|
20230608,135600,80657981,658,658,658,658,0
|
|
20230608,135500,80657981,658,658,658,658,0
|
|
20230608,135400,80657981,658,658,658,658,0
|
|
20230608,135300,80657981,658,658,658,658,0
|
|
20230608,135200,80657981,658,658,658,658,0
|
|
20230608,135100,80657981,658,658,658,658,0
|
|
20230608,135000,80657981,658,658,658,658,0
|
|
20230608,134900,80657981,658,658,658,658,0
|
|
20230608,134800,80657981,658,658,658,658,0
|
|
20230608,134700,80657981,658,658,658,658,0
|
|
20230608,134600,80657981,658,658,658,658,0
|
|
20230608,134500,80657981,658,658,658,658,0
|
|
20230608,134400,80657981,658,658,658,658,0
|
|
20230608,134300,80657981,658,658,658,658,0
|
|
20230608,134200,80657981,658,658,658,658,0
|
|
20230608,134100,80657981,658,658,658,658,0
|
|
20230608,134000,80657981,658,658,658,658,0
|
|
20230608,133900,80657981,658,658,658,658,0
|
|
20230608,133800,80657981,658,658,658,658,0
|
|
20230608,133700,80657981,658,658,658,658,0
|
|
20230608,133600,80657981,658,658,658,658,0
|
|
20230608,133500,80657981,658,658,658,658,0
|
|
20230608,133400,80657981,658,658,658,658,0
|
|
20230608,133300,80657981,658,658,658,658,1
|
|
20230608,133200,80657323,657,657,657,657,0
|
|
20230608,133100,80657323,657,657,657,657,0
|
|
20230608,133000,80657323,657,657,657,657,0
|
|
20230608,132900,80657323,657,657,657,657,2298
|
|
20230608,132800,79147537,657,657,657,657,171
|
|
20230608,132700,79035190,657,657,657,657,0
|
|
20230608,132600,79035190,657,657,657,657,250
|
|
20230608,132500,78870940,658,658,658,658,1
|
|
20230608,132400,78870282,657,657,657,657,0
|
|
20230608,132300,78870282,657,657,657,657,0
|
|
20230608,132200,78870282,657,657,657,657,1189
|
|
20230608,132100,78089109,658,658,658,658,0
|
|
20230608,132000,78089109,658,658,658,658,0
|
|
20230608,131900,78089109,658,658,658,658,1
|
|
20230608,131800,78088451,657,657,657,657,0
|
|
20230608,131700,78088451,657,657,657,657,0
|
|
20230608,131600,78088451,657,658,658,657,48
|
|
20230608,131500,78056914,657,656,658,656,377
|
|
20230608,131400,77809537,656,656,656,656,1492
|
|
20230608,131300,76830785,656,656,656,656,0
|
|
20230608,131200,76830785,656,656,656,656,217
|
|
20230608,131100,76688433,656,657,657,656,4409
|
|
20230608,131000,73791727,657,657,657,657,1536
|
|
20230608,130900,72782575,658,658,658,658,0
|
|
20230608,130800,72782575,658,658,658,658,0
|
|
20230608,130700,72782575,658,658,658,658,0
|
|
20230608,130600,72782575,658,658,658,658,0
|
|
20230608,130500,72782575,658,657,658,657,1910
|
|
20230608,130400,71527695,658,658,658,658,0
|
|
20230608,130300,71527695,658,658,658,658,997
|
|
20230608,130200,70871669,658,658,658,658,0
|
|
20230608,130100,70871669,658,658,658,658,0
|
|
20230608,130000,70871669,658,658,658,658,0
|
|
20230608,125900,70871669,658,658,658,658,0
|
|
20230608,125800,70871669,658,658,658,658,1
|
|
20230608,125700,70871011,658,658,658,658,0
|
|
20230608,125600,70871011,658,658,658,658,0
|
|
20230608,125500,70871011,658,658,658,658,0
|
|
20230608,125400,70871011,658,658,658,658,0
|
|
20230608,125300,70871011,658,658,658,658,0
|
|
20230608,125200,70871011,658,658,658,658,0
|
|
20230608,125100,70871011,658,658,658,658,0
|
|
20230608,125000,70871011,658,658,658,658,0
|
|
20230608,124900,70871011,658,658,658,658,4
|
|
20230608,124800,70868379,658,658,658,658,1
|
|
20230608,124700,70867721,658,658,658,658,1
|
|
20230608,124600,70867063,657,657,657,657,0
|
|
20230608,124500,70867063,657,657,657,657,0
|
|
20230608,124400,70867063,657,657,657,657,1
|
|
20230608,124300,70866406,658,658,658,658,0
|
|
20230608,124200,70866406,658,658,658,658,500
|
|
20230608,124100,70537406,658,658,658,658,0
|
|
20230608,124000,70537406,658,658,658,658,0
|
|
20230608,123900,70537406,658,658,658,658,0
|
|
20230608,123800,70537406,658,658,658,658,2300
|
|
20230608,123700,69024006,658,658,658,658,0
|
|
20230608,123600,69024006,658,658,658,658,0
|
|
20230608,123500,69024006,658,658,658,658,0
|
|
20230608,123400,69024006,658,658,658,658,0
|
|
20230608,123300,69024006,658,658,658,658,0
|
|
20230608,123200,69024006,658,658,658,658,0
|
|
20230608,123100,69024006,658,658,658,658,0
|
|
20230608,123000,69024006,658,658,658,658,0
|
|
20230608,122900,69024006,658,658,658,658,0
|
|
20230608,122800,69024006,658,658,658,658,0
|
|
20230608,122700,69024006,658,658,658,658,0
|
|
20230608,122600,69024006,658,658,658,658,0
|
|
20230608,122500,69024006,658,658,658,658,0
|
|
20230608,122400,69024006,658,658,658,658,0
|
|
20230608,122300,69024006,658,658,658,658,0
|
|
20230608,122200,69024006,658,658,658,658,0
|
|
20230608,122100,69024006,658,658,658,658,0
|
|
20230608,122000,69024006,658,658,658,658,1
|
|
20230608,121900,69023348,657,657,657,657,0
|
|
20230608,121800,69023348,657,657,657,657,0
|
|
20230608,121700,69023348,657,657,657,657,0
|
|
20230608,121600,69023348,657,657,657,657,0
|
|
20230608,121500,69023348,657,657,657,657,4186
|
|
20230608,121400,66273146,656,656,656,656,0
|
|
20230608,121300,66273146,656,657,657,656,52
|
|
20230608,121200,66239024,658,658,658,658,0
|
|
20230608,121100,66239024,658,658,658,658,0
|
|
20230608,121000,66239024,658,658,658,658,0
|
|
20230608,120900,66239024,658,658,658,658,1
|
|
20230608,120800,66238366,658,658,658,658,0
|
|
20230608,120700,66238366,658,658,658,658,0
|
|
20230608,120600,66238366,658,656,658,656,613
|
|
20230608,120500,65836236,658,658,658,658,0
|
|
20230608,120400,65836236,658,658,658,658,1
|
|
20230608,120300,65835578,658,658,658,658,0
|
|
20230608,120200,65835578,658,658,658,658,1
|
|
20230608,120100,65834920,657,657,657,657,178
|
|
20230608,120000,65717974,657,658,658,657,2551
|
|
20230608,115900,64041916,658,658,658,658,0
|
|
20230608,115800,64041916,658,658,658,658,0
|
|
20230608,115700,64041916,658,658,658,658,1
|
|
20230608,115600,64041258,658,658,658,658,0
|
|
20230608,115500,64041258,658,658,658,658,0
|
|
20230608,115400,64041258,658,658,658,657,3
|
|
20230608,115300,64039285,658,658,658,658,0
|
|
20230608,115200,64039285,658,658,658,658,0
|
|
20230608,115100,64039285,658,658,658,658,1
|
|
20230608,115000,64038627,658,658,658,658,0
|
|
20230608,114900,64038627,658,658,658,658,1
|
|
20230608,114800,64037969,658,658,658,658,0
|
|
20230608,114700,64037969,658,658,659,658,1062
|
|
20230608,114600,63339172,659,658,659,658,219
|
|
20230608,114500,63195069,658,658,658,658,1
|
|
20230608,114400,63194411,658,659,659,658,616
|
|
20230608,114300,62789082,658,658,658,658,475
|
|
20230608,114200,62476532,658,657,658,657,10
|
|
20230608,114100,62469961,658,658,658,658,1001
|
|
20230608,114000,61811303,658,659,659,658,175
|
|
20230608,113900,61696152,659,659,659,659,1
|
|
20230608,113800,61695493,659,659,659,659,0
|
|
20230608,113700,61695493,659,659,659,659,0
|
|
20230608,113600,61695493,659,659,659,659,0
|
|
20230608,113500,61695493,659,659,659,659,0
|
|
20230608,113400,61695493,659,658,659,658,2279
|
|
20230608,113300,60194284,658,658,658,658,0
|
|
20230608,113200,60194284,658,658,658,658,0
|
|
20230608,113100,60194284,658,658,658,658,0
|
|
20230608,113000,60194284,658,658,658,658,0
|
|
20230608,112900,60194284,658,658,658,658,0
|
|
20230608,112800,60194284,658,658,658,658,0
|
|
20230608,112700,60194284,658,658,658,658,0
|
|
20230608,112600,60194284,658,658,658,658,0
|
|
20230608,112500,60194284,658,658,658,658,0
|
|
20230608,112400,60194284,658,658,658,658,0
|
|
20230608,112300,60194284,658,658,658,658,0
|
|
20230608,112200,60194284,658,658,658,658,0
|
|
20230608,112100,60194284,658,658,658,658,0
|
|
20230608,112000,60194284,658,658,658,658,0
|
|
20230608,111900,60194284,658,658,658,658,0
|
|
20230608,111800,60194284,658,658,658,658,0
|
|
20230608,111700,60194284,658,658,658,658,600
|
|
20230608,111600,59799484,658,658,658,658,0
|
|
20230608,111500,59799484,658,658,658,658,0
|
|
20230608,111400,59799484,658,658,658,658,0
|
|
20230608,111300,59799484,658,658,658,658,17
|
|
20230608,111200,59788298,658,658,658,658,45
|
|
20230608,111100,59758688,658,658,658,658,700
|
|
20230608,111000,59298088,658,658,658,658,0
|
|
20230608,110900,59298088,658,658,658,658,1
|
|
20230608,110800,59297430,657,657,657,657,0
|
|
20230608,110700,59297430,657,657,657,657,0
|
|
20230608,110600,59297430,657,657,657,657,5723
|
|
20230608,110500,55537419,658,658,658,658,20
|
|
20230608,110400,55524259,658,658,658,658,20
|
|
20230608,110300,55511099,659,659,659,659,0
|
|
20230608,110200,55511099,659,659,659,659,100
|
|
20230608,110100,55445199,660,660,660,660,0
|
|
20230608,110000,55445199,660,660,660,660,1
|
|
20230608,105900,55444539,657,659,660,657,7819
|
|
20230608,105800,50303468,660,660,660,660,758
|
|
20230608,105700,49803188,660,660,660,660,0
|
|
20230608,105600,49803188,660,660,660,660,1840
|
|
20230608,105500,48588788,659,659,659,659,1900
|
|
20230608,105400,47336688,659,659,659,659,0
|
|
20230608,105300,47336688,659,659,659,659,40
|
|
20230608,105200,47310328,658,658,658,658,900
|
|
20230608,105100,46718128,658,658,658,658,4277
|
|
20230608,105000,43903862,659,659,659,659,140
|
|
20230608,104900,43811602,659,659,659,659,0
|
|
20230608,104800,43811602,659,659,659,659,0
|
|
20230608,104700,43811602,659,659,659,659,0
|
|
20230608,104600,43811602,659,659,659,659,910
|
|
20230608,104500,43211912,659,659,659,659,0
|
|
20230608,104400,43211912,659,659,659,659,0
|
|
20230608,104300,43211912,659,659,659,659,0
|
|
20230608,104200,43211912,659,659,659,659,0
|
|
20230608,104100,43211912,659,659,659,659,550
|
|
20230608,104000,42849462,660,660,660,660,0
|
|
20230608,103900,42849462,660,660,660,660,1
|
|
20230608,103800,42848802,658,658,658,658,0
|
|
20230608,103700,42848802,658,658,658,658,0
|
|
20230608,103600,42848802,658,659,659,658,3000
|
|
20230608,103500,40874682,659,659,659,659,0
|
|
20230608,103400,40874682,659,659,659,659,700
|
|
20230608,103300,40413382,660,660,660,660,0
|
|
20230608,103200,40413382,660,660,660,660,0
|
|
20230608,103100,40413382,660,660,660,660,0
|
|
20230608,103000,40413382,660,660,660,660,0
|
|
20230608,102900,40413382,660,660,660,660,0
|
|
20230608,102800,40413382,660,659,660,659,1181
|
|
20230608,102700,39635102,660,660,660,660,0
|
|
20230608,102600,39635102,660,660,660,660,0
|
|
20230608,102500,39635102,660,660,660,660,0
|
|
20230608,102400,39635102,660,660,660,660,0
|
|
20230608,102300,39635102,660,660,660,660,0
|
|
20230608,102200,39635102,660,660,660,660,0
|
|
20230608,102100,39635102,660,660,660,660,0
|
|
20230608,102000,39635102,660,659,660,659,791
|
|
20230608,101900,39113832,658,660,660,658,81
|
|
20230608,101800,39060532,658,658,658,658,0
|
|
20230608,101700,39060532,658,658,658,658,0
|
|
20230608,101600,39060532,658,658,658,658,0
|
|
20230608,101500,39060532,658,658,658,658,0
|
|
20230608,101400,39060532,658,658,658,658,606
|
|
20230608,101300,38661784,658,658,658,658,0
|
|
20230608,101200,38661784,658,659,659,658,5305
|
|
20230608,101100,35170094,660,660,660,660,0
|
|
20230608,101000,35170094,660,660,660,660,2599
|
|
20230608,100900,33454754,660,660,660,660,0
|
|
20230608,100800,33454754,660,658,660,658,1001
|
|
20230608,100700,32796094,660,660,660,660,0
|
|
20230608,100600,32796094,660,658,660,658,10
|
|
20230608,100500,32789512,658,658,658,658,0
|
|
20230608,100400,32789512,658,658,658,658,448
|
|
20230608,100300,32494728,658,658,658,658,1
|
|
20230608,100200,32494070,657,657,657,657,167
|
|
20230608,100100,32384351,658,658,658,658,0
|
|
20230608,100000,32384351,658,658,658,658,0
|
|
20230608,095900,32384351,658,658,658,658,0
|
|
20230608,095800,32384351,658,660,660,658,2886
|
|
20230608,095700,30482751,660,660,660,660,194
|
|
20230608,095600,30354711,660,660,660,660,0
|
|
20230608,095500,30354711,660,660,660,660,0
|
|
20230608,095400,30354711,660,660,660,660,0
|
|
20230608,095300,30354711,660,660,660,660,0
|
|
20230608,095200,30354711,660,658,660,658,1020
|
|
20230608,095100,29681551,660,660,660,660,0
|
|
20230608,095000,29681551,660,660,660,660,0
|
|
20230608,094900,29681551,660,660,660,660,0
|
|
20230608,094800,29681551,660,660,660,660,0
|
|
20230608,094700,29681551,660,660,660,660,0
|
|
20230608,094600,29681551,660,660,660,660,1
|
|
20230608,094500,29680891,659,659,660,657,1003
|
|
20230608,094400,29019973,659,659,659,659,29
|
|
20230608,094300,29000862,660,659,660,659,2
|
|
20230608,094200,28999543,660,660,660,660,800
|
|
20230608,094100,28471543,660,660,660,660,0
|
|
20230608,094000,28471543,660,660,660,660,0
|
|
20230608,093900,28471543,660,660,660,660,0
|
|
20230608,093800,28471543,660,660,660,660,0
|
|
20230608,093700,28471543,660,660,660,660,0
|
|
20230608,093600,28471543,660,660,660,660,16
|
|
20230608,093500,28460983,658,658,658,658,0
|
|
20230608,093400,28460983,658,658,658,658,48
|
|
20230608,093300,28429399,658,658,658,658,1
|
|
20230608,093200,28428741,657,657,657,657,61
|
|
20230608,093100,28388664,658,658,658,658,1
|
|
20230608,093000,28388006,658,658,658,658,15
|
|
20230608,092900,28378136,658,658,658,658,40
|
|
20230608,092800,28351816,658,658,658,658,100
|
|
20230608,092700,28286016,657,658,658,657,140
|
|
20230608,092600,28193986,659,659,659,659,0
|
|
20230608,092500,28193986,659,659,659,657,2825
|
|
20230608,092400,26335189,661,661,661,661,0
|
|
20230608,092300,26335189,661,661,661,661,0
|
|
20230608,092200,26335189,661,659,661,659,128
|
|
20230608,092100,26250831,661,661,661,661,0
|
|
20230608,092000,26250831,661,661,661,661,0
|
|
20230608,091900,26250831,661,660,661,660,310
|
|
20230608,091800,26046118,661,661,661,661,0
|
|
20230608,091700,26046118,661,661,661,661,170
|
|
20230608,091600,25933748,660,660,660,660,0
|
|
20230608,091500,25933748,660,660,660,660,0
|
|
20230608,091400,25933748,660,660,660,660,0
|
|
20230608,091300,25933748,660,662,662,660,28159
|
|
20230608,091200,7316866,662,662,662,662,0
|
|
20230608,091100,7316866,662,662,662,662,315
|
|
20230608,091000,7108336,662,662,662,662,20
|
|
20230608,090900,7095096,662,661,662,661,1001
|
|
20230608,090800,6433434,662,662,662,662,50
|
|
20230608,090700,6400334,662,662,662,662,110
|
|
20230608,090600,6327514,662,662,662,662,0
|
|
20230608,090500,6327514,662,662,662,662,2000
|
|
20230608,090400,5003514,662,663,663,661,4604
|
|
20230608,090300,1959663,665,664,665,664,1602
|
|
20230608,090200,895933,666,666,666,666,9
|
|
20230608,090100,889939,667,667,667,667,0
|
|
20230608,090000,889939,667,661,667,661,1342
|