614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191100,121723236,655,655,655,655,1920
|
|
20230616,191000,121723236,655,655,655,655,0
|
|
20230616,190900,121723236,655,655,655,655,0
|
|
20230616,190800,121723236,655,655,655,655,0
|
|
20230616,190700,121723236,655,655,655,655,0
|
|
20230616,190600,121723236,655,655,655,655,0
|
|
20230616,190500,121723236,655,655,655,655,0
|
|
20230616,190400,121723236,655,655,655,655,0
|
|
20230616,190300,121723236,655,655,655,655,0
|
|
20230616,190200,121723236,655,655,655,655,0
|
|
20230616,190100,121723236,655,655,655,655,0
|
|
20230616,190000,121723236,655,655,655,655,0
|
|
20230616,185900,121723236,655,655,655,655,0
|
|
20230616,185800,121723236,655,655,655,655,0
|
|
20230616,185700,121723236,655,655,655,655,0
|
|
20230616,185600,121723236,655,655,655,655,0
|
|
20230616,185500,121723236,655,655,655,655,0
|
|
20230616,185400,121723236,655,655,655,655,0
|
|
20230616,185300,121723236,655,655,655,655,0
|
|
20230616,185200,121723236,655,655,655,655,0
|
|
20230616,185100,121723236,655,655,655,655,0
|
|
20230616,185000,121723236,655,655,655,655,0
|
|
20230616,184900,121723236,655,655,655,655,0
|
|
20230616,184800,121723236,655,655,655,655,0
|
|
20230616,184700,121723236,655,655,655,655,0
|
|
20230616,184600,121723236,655,655,655,655,0
|
|
20230616,184500,121723236,655,655,655,655,0
|
|
20230616,184400,121723236,655,655,655,655,0
|
|
20230616,184300,121723236,655,655,655,655,0
|
|
20230616,184200,121723236,655,655,655,655,0
|
|
20230616,184100,121723236,655,655,655,655,1920
|
|
20230616,184000,121723236,655,655,655,655,0
|
|
20230616,183900,121723236,655,655,655,655,0
|
|
20230616,183800,121723236,655,655,655,655,0
|
|
20230616,183700,121723236,655,655,655,655,0
|
|
20230616,183600,121723236,655,655,655,655,0
|
|
20230616,183500,121723236,655,655,655,655,0
|
|
20230616,183400,121723236,655,655,655,655,0
|
|
20230616,183300,121723236,655,655,655,655,0
|
|
20230616,183200,121723236,655,655,655,655,0
|
|
20230616,183100,121723236,655,655,655,655,0
|
|
20230616,183000,121723236,655,655,655,655,0
|
|
20230616,182900,121723236,655,655,655,655,0
|
|
20230616,182800,121723236,655,655,655,655,0
|
|
20230616,182700,121723236,655,655,655,655,0
|
|
20230616,182600,121723236,655,655,655,655,0
|
|
20230616,182500,121723236,655,655,655,655,0
|
|
20230616,182400,121723236,655,655,655,655,0
|
|
20230616,182300,121723236,655,655,655,655,0
|
|
20230616,182200,121723236,655,655,655,655,0
|
|
20230616,182100,121723236,655,655,655,655,0
|
|
20230616,182000,121723236,655,655,655,655,0
|
|
20230616,181900,121723236,655,655,655,655,0
|
|
20230616,181800,121723236,655,655,655,655,0
|
|
20230616,181700,121723236,655,655,655,655,0
|
|
20230616,181600,121723236,655,655,655,655,0
|
|
20230616,181500,121723236,655,655,655,655,0
|
|
20230616,181400,121723236,655,655,655,655,0
|
|
20230616,181300,121723236,655,655,655,655,0
|
|
20230616,181200,121723236,655,655,655,655,0
|
|
20230616,181100,121723236,655,655,655,655,1920
|
|
20230616,181000,121723236,655,655,655,655,0
|
|
20230616,180900,121723236,655,655,655,655,0
|
|
20230616,180800,121723236,655,655,655,655,0
|
|
20230616,180700,121723236,655,655,655,655,0
|
|
20230616,180600,121723236,655,655,655,655,0
|
|
20230616,180500,121723236,655,655,655,655,0
|
|
20230616,180400,121723236,655,655,655,655,0
|
|
20230616,180300,121723236,655,655,655,655,0
|
|
20230616,180200,121723236,655,655,655,655,0
|
|
20230616,180100,121723236,655,655,655,655,0
|
|
20230616,180000,121723236,655,655,655,655,0
|
|
20230616,175900,121723236,655,655,655,655,0
|
|
20230616,175800,121723236,655,655,655,655,0
|
|
20230616,175700,121723236,655,655,655,655,0
|
|
20230616,175600,121723236,655,655,655,655,0
|
|
20230616,175500,121723236,655,655,655,655,0
|
|
20230616,175400,121723236,655,655,655,655,0
|
|
20230616,175300,121723236,655,655,655,655,0
|
|
20230616,175200,121723236,655,655,655,655,0
|
|
20230616,175100,121723236,655,655,655,655,0
|
|
20230616,175000,121723236,655,655,655,655,0
|
|
20230616,174900,121723236,655,655,655,655,0
|
|
20230616,174800,121723236,655,655,655,655,0
|
|
20230616,174700,121723236,655,655,655,655,0
|
|
20230616,174600,121723236,655,655,655,655,0
|
|
20230616,174500,121723236,655,655,655,655,0
|
|
20230616,174400,121723236,655,655,655,655,0
|
|
20230616,174300,121723236,655,655,655,655,0
|
|
20230616,174200,121723236,655,655,655,655,0
|
|
20230616,174100,121723236,655,655,655,655,1920
|
|
20230616,174000,121723236,655,655,655,655,0
|
|
20230616,173900,121723236,655,655,655,655,0
|
|
20230616,173800,121723236,655,655,655,655,0
|
|
20230616,173700,121723236,655,655,655,655,0
|
|
20230616,173600,121723236,655,655,655,655,0
|
|
20230616,173500,121723236,655,655,655,655,0
|
|
20230616,173400,121723236,655,655,655,655,0
|
|
20230616,173300,121723236,655,655,655,655,0
|
|
20230616,173200,121723236,655,655,655,655,0
|
|
20230616,173100,121723236,655,655,655,655,0
|
|
20230616,173000,121723236,655,655,655,655,0
|
|
20230616,172900,121723236,655,655,655,655,0
|
|
20230616,172800,121723236,655,655,655,655,0
|
|
20230616,172700,121723236,655,655,655,655,0
|
|
20230616,172600,121723236,655,655,655,655,0
|
|
20230616,172500,121723236,655,655,655,655,0
|
|
20230616,172400,121723236,655,655,655,655,0
|
|
20230616,172300,121723236,655,655,655,655,0
|
|
20230616,172200,121723236,655,655,655,655,0
|
|
20230616,172100,121723236,655,655,655,655,0
|
|
20230616,172000,121723236,655,655,655,655,0
|
|
20230616,171900,121723236,655,655,655,655,0
|
|
20230616,171800,121723236,655,655,655,655,0
|
|
20230616,171700,121723236,655,655,655,655,0
|
|
20230616,171600,121723236,655,655,655,655,0
|
|
20230616,171500,121723236,655,655,655,655,0
|
|
20230616,171400,121723236,655,655,655,655,0
|
|
20230616,171300,121723236,655,655,655,655,0
|
|
20230616,171200,121723236,655,655,655,655,0
|
|
20230616,171100,121723236,655,655,655,655,1920
|
|
20230616,171000,121723236,655,655,655,655,0
|
|
20230616,170900,121723236,655,655,655,655,0
|
|
20230616,170800,121723236,655,655,655,655,0
|
|
20230616,170700,121723236,655,655,655,655,0
|
|
20230616,170600,121723236,655,655,655,655,0
|
|
20230616,170500,121723236,655,655,655,655,0
|
|
20230616,170400,121723236,655,655,655,655,0
|
|
20230616,170300,121723236,655,655,655,655,0
|
|
20230616,170200,121723236,655,655,655,655,0
|
|
20230616,170100,121723236,655,655,655,655,0
|
|
20230616,170000,121723236,655,655,655,655,0
|
|
20230616,165900,121723236,655,655,655,655,0
|
|
20230616,165800,121723236,655,655,655,655,0
|
|
20230616,165700,121723236,655,655,655,655,0
|
|
20230616,165600,121723236,655,655,655,655,0
|
|
20230616,165500,121723236,655,655,655,655,0
|
|
20230616,165400,121723236,655,655,655,655,0
|
|
20230616,165300,121723236,655,655,655,655,0
|
|
20230616,165200,121723236,655,655,655,655,0
|
|
20230616,165100,121723236,655,655,655,655,0
|
|
20230616,165000,121723236,655,655,655,655,0
|
|
20230616,164900,121723236,655,655,655,655,0
|
|
20230616,164800,121723236,655,655,655,655,0
|
|
20230616,164700,121723236,655,655,655,655,0
|
|
20230616,164600,121723236,655,655,655,655,0
|
|
20230616,164500,121723236,655,655,655,655,0
|
|
20230616,164400,121723236,655,655,655,655,0
|
|
20230616,164300,121723236,655,655,655,655,0
|
|
20230616,164200,121723236,655,655,655,655,0
|
|
20230616,164100,121723236,655,655,655,655,1920
|
|
20230616,164000,121723236,655,655,655,655,0
|
|
20230616,163900,121723236,655,655,655,655,0
|
|
20230616,163800,121723236,655,655,655,655,0
|
|
20230616,163700,121723236,655,655,655,655,0
|
|
20230616,163600,121723236,655,655,655,655,0
|
|
20230616,163500,121723236,655,655,655,655,0
|
|
20230616,163400,121723236,655,655,655,655,0
|
|
20230616,163300,121723236,655,655,655,655,0
|
|
20230616,163200,121723236,655,655,655,655,0
|
|
20230616,163100,121723236,655,655,655,655,0
|
|
20230616,163000,121723236,655,655,655,655,0
|
|
20230616,162900,121723236,655,655,655,655,0
|
|
20230616,162800,121723236,655,655,655,655,0
|
|
20230616,162700,121723236,655,655,655,655,0
|
|
20230616,162600,121723236,655,655,655,655,0
|
|
20230616,162500,121723236,655,655,655,655,0
|
|
20230616,162400,121723236,655,655,655,655,0
|
|
20230616,162300,121723236,655,655,655,655,0
|
|
20230616,162200,121723236,655,655,655,655,0
|
|
20230616,162100,121723236,655,655,655,655,0
|
|
20230616,162000,121723236,655,655,655,655,0
|
|
20230616,161900,121723236,655,655,655,655,0
|
|
20230616,161800,121723236,655,655,655,655,0
|
|
20230616,161700,121723236,655,655,655,655,0
|
|
20230616,161600,121723236,655,655,655,655,0
|
|
20230616,161500,121723236,655,655,655,655,0
|
|
20230616,161400,121723236,655,655,655,655,0
|
|
20230616,161300,121723236,655,655,655,655,0
|
|
20230616,161200,121723236,655,655,655,655,0
|
|
20230616,161100,121723236,655,655,655,655,1920
|
|
20230616,161000,121723236,655,655,655,655,0
|
|
20230616,160900,121723236,655,655,655,655,0
|
|
20230616,160800,121723236,655,655,655,655,0
|
|
20230616,160700,121723236,655,655,655,655,0
|
|
20230616,160600,121723236,655,655,655,655,0
|
|
20230616,160500,121723236,655,655,655,655,0
|
|
20230616,160400,121723236,655,655,655,655,0
|
|
20230616,160300,121723236,655,655,655,655,0
|
|
20230616,160200,121723236,655,655,655,655,0
|
|
20230616,160100,121723236,655,655,655,655,0
|
|
20230616,160000,121723236,655,655,655,655,0
|
|
20230616,155900,121723236,655,655,655,655,0
|
|
20230616,155800,121723236,655,655,655,655,0
|
|
20230616,155700,121723236,655,655,655,655,0
|
|
20230616,155600,121723236,655,655,655,655,0
|
|
20230616,155500,121723236,655,655,655,655,0
|
|
20230616,155400,121723236,655,655,655,655,0
|
|
20230616,155300,121723236,655,655,655,655,0
|
|
20230616,155200,121723236,655,655,655,655,0
|
|
20230616,155100,121723236,655,655,655,655,0
|
|
20230616,155000,121723236,655,655,655,655,0
|
|
20230616,154900,121723236,655,655,655,655,0
|
|
20230616,154800,121723236,655,655,655,655,0
|
|
20230616,154700,121723236,655,655,655,655,0
|
|
20230616,154600,121723236,655,655,655,655,0
|
|
20230616,154500,121723236,655,655,655,655,0
|
|
20230616,154400,121723236,655,655,655,655,0
|
|
20230616,154300,121723236,655,655,655,655,0
|
|
20230616,154200,121723236,655,655,655,655,0
|
|
20230616,154100,121723236,655,655,655,655,1920
|
|
20230616,154000,121723236,655,655,655,655,0
|
|
20230616,153900,121723236,655,655,655,655,0
|
|
20230616,153800,121723236,655,655,655,655,0
|
|
20230616,153700,121723236,655,655,655,655,0
|
|
20230616,153600,121723236,655,655,655,655,0
|
|
20230616,153500,121723236,655,655,655,655,0
|
|
20230616,153400,121723236,655,655,655,655,0
|
|
20230616,153300,121723236,655,655,655,655,0
|
|
20230616,153200,121723236,655,655,655,655,0
|
|
20230616,153100,121723236,655,655,655,655,0
|
|
20230616,153000,121723236,655,655,655,655,1920
|
|
20230616,152900,120465636,655,655,655,655,0
|
|
20230616,152800,120465636,655,655,655,655,0
|
|
20230616,152700,120465636,655,655,655,655,0
|
|
20230616,152600,120465636,655,655,655,655,0
|
|
20230616,152500,120465636,655,655,655,655,0
|
|
20230616,152400,120465636,655,655,655,655,0
|
|
20230616,152300,120465636,655,655,655,655,0
|
|
20230616,152200,120465636,655,655,655,655,0
|
|
20230616,152100,120465636,655,655,655,655,0
|
|
20230616,152000,120465636,655,655,655,655,0
|
|
20230616,151900,120465636,655,655,655,655,0
|
|
20230616,151800,120465636,655,655,655,655,0
|
|
20230616,151700,120465636,655,656,656,655,106
|
|
20230616,151600,120396106,656,656,656,656,1
|
|
20230616,151500,120395450,656,656,656,656,0
|
|
20230616,151400,120395450,656,656,656,656,0
|
|
20230616,151300,120395450,656,656,656,656,0
|
|
20230616,151200,120395450,656,656,656,656,6
|
|
20230616,151100,120391514,656,656,656,656,0
|
|
20230616,151000,120391514,656,656,656,656,2
|
|
20230616,150900,120390202,656,656,656,656,0
|
|
20230616,150800,120390202,656,656,656,656,697
|
|
20230616,150700,119932970,656,656,656,656,0
|
|
20230616,150600,119932970,656,656,656,656,3586
|
|
20230616,150500,117580554,655,655,655,655,100
|
|
20230616,150400,117515054,656,656,656,656,4023
|
|
20230616,150300,114875966,656,656,656,656,0
|
|
20230616,150200,114875966,656,656,656,656,0
|
|
20230616,150100,114875966,656,656,656,656,914
|
|
20230616,150000,114276382,655,655,655,655,0
|
|
20230616,145900,114276382,655,655,655,655,0
|
|
20230616,145800,114276382,655,655,655,655,1000
|
|
20230616,145700,113621382,656,656,656,656,50
|
|
20230616,145600,113588582,655,655,655,655,100
|
|
20230616,145500,113523082,654,654,654,654,0
|
|
20230616,145400,113523082,654,654,654,654,0
|
|
20230616,145300,113523082,654,654,654,654,0
|
|
20230616,145200,113523082,654,654,654,654,0
|
|
20230616,145100,113523082,654,654,654,654,0
|
|
20230616,145000,113523082,654,654,654,654,0
|
|
20230616,144900,113523082,654,654,654,654,0
|
|
20230616,144800,113523082,654,654,654,654,0
|
|
20230616,144700,113523082,654,654,654,654,0
|
|
20230616,144600,113523082,654,654,654,654,0
|
|
20230616,144500,113523082,654,654,654,654,0
|
|
20230616,144400,113523082,654,654,654,654,118
|
|
20230616,144300,113445910,654,654,654,654,25
|
|
20230616,144200,113429560,654,654,654,654,0
|
|
20230616,144100,113429560,654,654,654,654,20
|
|
20230616,144000,113416480,656,656,656,656,1
|
|
20230616,143900,113415824,654,654,654,654,0
|
|
20230616,143800,113415824,654,654,654,654,0
|
|
20230616,143700,113415824,654,654,654,654,1000
|
|
20230616,143600,112761824,654,655,655,654,3205
|
|
20230616,143500,110665337,655,656,656,655,9108
|
|
20230616,143400,104698489,656,658,658,656,854
|
|
20230616,143300,104138259,658,658,658,658,47
|
|
20230616,143200,104107333,657,657,657,657,50
|
|
20230616,143100,104074483,657,657,657,657,306
|
|
20230616,143000,103873441,657,658,658,657,3731
|
|
20230616,142900,101420743,659,659,659,659,0
|
|
20230616,142800,101420743,659,659,659,659,2
|
|
20230616,142700,101419425,659,659,659,659,500
|
|
20230616,142600,101089925,659,659,659,659,529
|
|
20230616,142500,100741314,659,659,659,659,500
|
|
20230616,142400,100411814,659,659,659,659,0
|
|
20230616,142300,100411814,659,659,659,659,38
|
|
20230616,142200,100386772,659,659,659,659,1000
|
|
20230616,142100,99727772,660,660,660,660,0
|
|
20230616,142000,99727772,660,660,660,660,1001
|
|
20230616,141900,99067112,659,659,659,659,0
|
|
20230616,141800,99067112,659,658,660,658,1399
|
|
20230616,141700,98145174,658,658,658,658,4
|
|
20230616,141600,98142542,658,658,658,658,117
|
|
20230616,141500,98065556,658,658,658,658,0
|
|
20230616,141400,98065556,658,658,658,658,0
|
|
20230616,141300,98065556,658,658,658,658,0
|
|
20230616,141200,98065556,658,658,658,658,0
|
|
20230616,141100,98065556,658,658,658,658,10
|
|
20230616,141000,98058976,655,655,655,655,0
|
|
20230616,140900,98058976,655,655,655,655,0
|
|
20230616,140800,98058976,655,655,655,655,0
|
|
20230616,140700,98058976,655,655,655,655,0
|
|
20230616,140600,98058976,655,655,655,655,0
|
|
20230616,140500,98058976,655,655,655,655,51
|
|
20230616,140400,98025571,655,655,655,655,0
|
|
20230616,140300,98025571,655,655,655,655,190
|
|
20230616,140200,97901121,656,656,656,656,0
|
|
20230616,140100,97901121,656,656,656,656,0
|
|
20230616,140000,97901121,656,656,656,656,0
|
|
20230616,135900,97901121,656,656,656,656,0
|
|
20230616,135800,97901121,656,656,656,656,0
|
|
20230616,135700,97901121,656,656,656,656,0
|
|
20230616,135600,97901121,656,656,656,656,0
|
|
20230616,135500,97901121,656,656,656,656,0
|
|
20230616,135400,97901121,656,656,656,656,0
|
|
20230616,135300,97901121,656,656,656,656,0
|
|
20230616,135200,97901121,656,656,656,656,0
|
|
20230616,135100,97901121,656,657,657,656,872
|
|
20230616,135000,97328221,657,658,658,657,1997
|
|
20230616,134900,96014265,659,659,659,659,0
|
|
20230616,134800,96014265,659,659,659,659,0
|
|
20230616,134700,96014265,659,659,659,659,0
|
|
20230616,134600,96014265,659,659,659,659,0
|
|
20230616,134500,96014265,659,659,659,659,0
|
|
20230616,134400,96014265,659,659,659,659,0
|
|
20230616,134300,96014265,659,659,659,659,0
|
|
20230616,134200,96014265,659,659,659,659,0
|
|
20230616,134100,96014265,659,659,659,659,1
|
|
20230616,134000,96013606,658,658,658,658,3
|
|
20230616,133900,96011632,658,658,659,658,8
|
|
20230616,133800,96006367,659,658,659,658,152
|
|
20230616,133700,95906200,659,659,659,659,333
|
|
20230616,133600,95686753,659,659,659,659,500
|
|
20230616,133500,95357253,660,660,660,660,0
|
|
20230616,133400,95357253,660,660,660,660,7500
|
|
20230616,133300,90407253,659,659,659,659,22
|
|
20230616,133200,90392755,659,659,659,659,18
|
|
20230616,133100,90380893,660,660,660,659,274
|
|
20230616,133000,90200325,659,659,660,659,1551
|
|
20230616,132900,89178215,658,658,658,658,1062
|
|
20230616,132800,88479419,657,657,657,657,1268
|
|
20230616,132700,87646343,657,657,657,657,0
|
|
20230616,132600,87646343,657,657,657,657,0
|
|
20230616,132500,87646343,657,657,657,657,0
|
|
20230616,132400,87646343,657,656,657,656,500
|
|
20230616,132300,87318282,656,656,656,656,0
|
|
20230616,132200,87318282,656,656,656,656,100
|
|
20230616,132100,87252682,656,656,656,656,0
|
|
20230616,132000,87252682,656,655,656,655,4
|
|
20230616,131900,87250061,656,656,656,656,0
|
|
20230616,131800,87250061,656,656,656,656,1
|
|
20230616,131700,87249405,655,655,655,655,1049
|
|
20230616,131600,86562310,655,655,655,655,1
|
|
20230616,131500,86561655,654,654,654,654,59
|
|
20230616,131400,86523069,654,654,654,654,50
|
|
20230616,131300,86490369,654,654,654,654,0
|
|
20230616,131200,86490369,654,654,654,654,1
|
|
20230616,131100,86489715,653,654,654,653,2839
|
|
20230616,131000,84634708,654,654,654,654,6933
|
|
20230616,130900,80100526,654,654,654,654,0
|
|
20230616,130800,80100526,654,654,654,654,0
|
|
20230616,130700,80100526,654,654,654,654,0
|
|
20230616,130600,80100526,654,654,654,654,153
|
|
20230616,130500,80000464,654,654,654,654,0
|
|
20230616,130400,80000464,654,654,654,654,0
|
|
20230616,130300,80000464,654,654,654,654,1
|
|
20230616,130200,79999810,652,652,652,652,11154
|
|
20230616,130100,72727402,652,652,652,652,0
|
|
20230616,130000,72727402,652,652,652,652,0
|
|
20230616,125900,72727402,652,652,652,652,600
|
|
20230616,125800,72336202,652,652,652,652,0
|
|
20230616,125700,72336202,652,652,652,652,0
|
|
20230616,125600,72336202,652,652,652,652,0
|
|
20230616,125500,72336202,652,652,652,652,1992
|
|
20230616,125400,71037418,652,652,652,652,20
|
|
20230616,125300,71024378,652,652,652,652,4248
|
|
20230616,125200,68254682,651,651,651,651,0
|
|
20230616,125100,68254682,651,651,651,651,0
|
|
20230616,125000,68254682,651,651,651,651,498
|
|
20230616,124900,67930484,651,651,651,651,0
|
|
20230616,124800,67930484,651,651,651,651,1
|
|
20230616,124700,67929833,650,650,650,650,0
|
|
20230616,124600,67929833,650,650,650,650,0
|
|
20230616,124500,67929833,650,650,650,650,1914
|
|
20230616,124400,66685733,650,650,650,649,1038
|
|
20230616,124300,66011069,650,650,650,650,5
|
|
20230616,124200,66007819,648,648,648,648,0
|
|
20230616,124100,66007819,648,648,648,648,0
|
|
20230616,124000,66007819,648,648,648,648,0
|
|
20230616,123900,66007819,648,648,648,648,0
|
|
20230616,123800,66007819,648,648,648,648,50
|
|
20230616,123700,65975419,648,648,648,648,0
|
|
20230616,123600,65975419,648,648,648,648,0
|
|
20230616,123500,65975419,648,648,648,648,0
|
|
20230616,123400,65975419,648,648,648,648,0
|
|
20230616,123300,65975419,648,648,648,648,0
|
|
20230616,123200,65975419,648,648,648,648,257
|
|
20230616,123100,65808883,648,648,648,648,0
|
|
20230616,123000,65808883,648,648,648,647,5287
|
|
20230616,122900,62384407,648,648,648,648,1022
|
|
20230616,122800,61722151,648,650,650,648,1746
|
|
20230616,122700,60590155,650,650,650,650,64
|
|
20230616,122600,60548555,650,650,650,650,0
|
|
20230616,122500,60548555,650,650,650,650,0
|
|
20230616,122400,60548555,650,650,650,650,0
|
|
20230616,122300,60548555,650,650,650,650,0
|
|
20230616,122200,60548555,650,650,650,650,0
|
|
20230616,122100,60548555,650,650,650,650,0
|
|
20230616,122000,60548555,650,650,650,650,0
|
|
20230616,121900,60548555,650,650,650,650,0
|
|
20230616,121800,60548555,650,650,650,650,0
|
|
20230616,121700,60548555,650,650,650,650,500
|
|
20230616,121600,60223555,649,649,649,649,0
|
|
20230616,121500,60223555,649,649,649,649,0
|
|
20230616,121400,60223555,649,649,649,649,0
|
|
20230616,121300,60223555,649,649,649,649,0
|
|
20230616,121200,60223555,649,649,649,649,0
|
|
20230616,121100,60223555,649,649,649,649,0
|
|
20230616,121000,60223555,649,649,649,649,0
|
|
20230616,120900,60223555,649,649,649,649,0
|
|
20230616,120800,60223555,649,649,649,649,0
|
|
20230616,120700,60223555,649,649,649,649,105
|
|
20230616,120600,60155410,650,650,650,650,0
|
|
20230616,120500,60155410,650,650,650,650,0
|
|
20230616,120400,60155410,650,650,650,650,0
|
|
20230616,120300,60155410,650,650,650,650,0
|
|
20230616,120200,60155410,650,650,650,650,0
|
|
20230616,120100,60155410,650,650,650,650,150
|
|
20230616,120000,60057910,650,650,650,650,0
|
|
20230616,115900,60057910,650,650,650,650,0
|
|
20230616,115800,60057910,650,650,650,650,0
|
|
20230616,115700,60057910,650,650,650,650,0
|
|
20230616,115600,60057910,650,650,650,650,47
|
|
20230616,115500,60027360,650,651,651,650,796
|
|
20230616,115400,59509959,650,650,650,650,0
|
|
20230616,115300,59509959,650,650,650,650,0
|
|
20230616,115200,59509959,650,650,650,650,0
|
|
20230616,115100,59509959,650,650,650,650,205
|
|
20230616,115000,59376709,650,650,650,650,0
|
|
20230616,114900,59376709,650,650,650,650,0
|
|
20230616,114800,59376709,650,650,650,650,0
|
|
20230616,114700,59376709,650,650,650,650,1
|
|
20230616,114600,59376059,649,649,649,649,0
|
|
20230616,114500,59376059,649,649,649,649,0
|
|
20230616,114400,59376059,649,649,649,649,0
|
|
20230616,114300,59376059,649,649,649,649,0
|
|
20230616,114200,59376059,649,649,649,649,0
|
|
20230616,114100,59376059,649,649,649,649,0
|
|
20230616,114000,59376059,649,649,649,649,0
|
|
20230616,113900,59376059,649,649,649,649,0
|
|
20230616,113800,59376059,649,649,649,649,0
|
|
20230616,113700,59376059,649,649,649,649,0
|
|
20230616,113600,59376059,649,649,649,649,0
|
|
20230616,113500,59376059,649,649,649,649,0
|
|
20230616,113400,59376059,649,649,649,649,0
|
|
20230616,113300,59376059,649,649,649,649,0
|
|
20230616,113200,59376059,649,649,649,649,12
|
|
20230616,113100,59368271,649,649,649,649,0
|
|
20230616,113000,59368271,649,649,649,649,0
|
|
20230616,112900,59368271,649,649,649,649,0
|
|
20230616,112800,59368271,649,649,649,649,0
|
|
20230616,112700,59368271,649,649,649,649,0
|
|
20230616,112600,59368271,649,649,649,649,50
|
|
20230616,112500,59335821,649,649,649,649,0
|
|
20230616,112400,59335821,649,649,649,649,0
|
|
20230616,112300,59335821,649,649,649,649,20
|
|
20230616,112200,59322841,649,649,649,649,18
|
|
20230616,112100,59311159,649,649,649,649,0
|
|
20230616,112000,59311159,649,650,650,649,1007
|
|
20230616,111900,58657509,651,651,651,651,0
|
|
20230616,111800,58657509,651,651,651,651,0
|
|
20230616,111700,58657509,651,651,651,651,0
|
|
20230616,111600,58657509,651,651,651,651,0
|
|
20230616,111500,58657509,651,651,651,651,0
|
|
20230616,111400,58657509,651,651,651,651,0
|
|
20230616,111300,58657509,651,651,651,651,0
|
|
20230616,111200,58657509,651,651,651,651,0
|
|
20230616,111100,58657509,651,651,651,651,0
|
|
20230616,111000,58657509,651,651,651,651,0
|
|
20230616,110900,58657509,651,651,651,651,0
|
|
20230616,110800,58657509,651,651,651,651,0
|
|
20230616,110700,58657509,651,651,651,651,0
|
|
20230616,110600,58657509,651,651,651,651,0
|
|
20230616,110500,58657509,651,651,651,651,0
|
|
20230616,110400,58657509,651,651,651,651,0
|
|
20230616,110300,58657509,651,651,651,651,2697
|
|
20230616,110200,56901762,651,651,651,651,0
|
|
20230616,110100,56901762,651,651,651,651,0
|
|
20230616,110000,56901762,651,651,651,651,180
|
|
20230616,105900,56784582,647,647,647,647,0
|
|
20230616,105800,56784582,647,647,647,647,500
|
|
20230616,105700,56461082,647,647,647,647,0
|
|
20230616,105600,56461082,647,648,648,647,2000
|
|
20230616,105500,55167080,648,648,648,648,0
|
|
20230616,105400,55167080,648,648,648,648,0
|
|
20230616,105300,55167080,648,648,648,648,0
|
|
20230616,105200,55167080,648,648,648,648,0
|
|
20230616,105100,55167080,648,648,648,648,0
|
|
20230616,105000,55167080,648,648,648,648,0
|
|
20230616,104900,55167080,648,648,648,648,0
|
|
20230616,104800,55167080,648,648,648,648,0
|
|
20230616,104700,55167080,648,648,648,648,59
|
|
20230616,104600,55128848,648,648,648,648,0
|
|
20230616,104500,55128848,648,650,650,648,51
|
|
20230616,104400,55095798,647,647,647,647,0
|
|
20230616,104300,55095798,647,647,647,647,0
|
|
20230616,104200,55095798,647,647,647,647,0
|
|
20230616,104100,55095798,647,647,647,647,0
|
|
20230616,104000,55095798,647,647,647,647,0
|
|
20230616,103900,55095798,647,647,647,647,0
|
|
20230616,103800,55095798,647,647,647,647,3
|
|
20230616,103700,55093857,647,647,647,647,0
|
|
20230616,103600,55093857,647,647,647,647,0
|
|
20230616,103500,55093857,647,648,648,647,1504
|
|
20230616,103400,54120295,648,648,648,648,0
|
|
20230616,103300,54120295,648,649,649,648,2980
|
|
20230616,103200,52187255,647,647,647,647,0
|
|
20230616,103100,52187255,647,647,647,647,0
|
|
20230616,103000,52187255,647,647,647,647,0
|
|
20230616,102900,52187255,647,647,647,647,0
|
|
20230616,102800,52187255,647,647,647,647,2
|
|
20230616,102700,52185961,647,647,647,647,1000
|
|
20230616,102600,51538961,647,647,647,647,3364
|
|
20230616,102500,49362453,647,648,648,647,3000
|
|
20230616,102400,47419811,649,650,650,649,1106
|
|
20230616,102300,46701511,648,648,648,648,760
|
|
20230616,102200,46209031,649,649,649,649,100
|
|
20230616,102100,46144131,649,649,649,649,0
|
|
20230616,102000,46144131,649,649,649,649,1150
|
|
20230616,101900,45397781,649,649,649,649,1429
|
|
20230616,101800,44470360,649,650,650,649,4350
|
|
20230616,101700,41642910,650,650,650,650,12
|
|
20230616,101600,41635110,650,650,650,650,15
|
|
20230616,101500,41625360,650,650,650,650,0
|
|
20230616,101400,41625360,650,650,650,650,350
|
|
20230616,101300,41397860,650,650,650,650,500
|
|
20230616,101200,41072860,650,650,650,650,104
|
|
20230616,101100,41005260,650,650,650,650,0
|
|
20230616,101000,41005260,650,650,650,650,0
|
|
20230616,100900,41005260,650,650,650,650,0
|
|
20230616,100800,41005260,650,650,650,650,116
|
|
20230616,100700,40929860,650,650,650,650,120
|
|
20230616,100600,40851860,650,650,650,650,0
|
|
20230616,100500,40851860,650,650,650,650,0
|
|
20230616,100400,40851860,650,650,650,650,4614
|
|
20230616,100300,37852760,650,650,650,650,0
|
|
20230616,100200,37852760,650,651,651,650,1421
|
|
20230616,100100,36929039,651,651,651,651,138
|
|
20230616,100000,36839201,652,651,652,651,2070
|
|
20230616,095900,35491561,652,652,652,652,0
|
|
20230616,095800,35491561,652,652,652,652,395
|
|
20230616,095700,35234021,652,652,652,652,183
|
|
20230616,095600,35114705,652,652,652,652,2202
|
|
20230616,095500,33679001,652,652,652,652,0
|
|
20230616,095400,33679001,652,652,652,652,0
|
|
20230616,095300,33679001,652,652,652,652,100
|
|
20230616,095200,33613801,651,651,651,651,0
|
|
20230616,095100,33613801,651,652,652,651,408
|
|
20230616,095000,33348185,652,652,652,652,0
|
|
20230616,094900,33348185,652,653,654,652,163
|
|
20230616,094800,33241729,654,653,654,653,10000
|
|
20230616,094700,26703989,651,651,651,651,0
|
|
20230616,094600,26703989,651,651,651,651,0
|
|
20230616,094500,26703989,651,651,651,651,0
|
|
20230616,094400,26703989,651,651,651,651,0
|
|
20230616,094300,26703989,651,651,651,651,0
|
|
20230616,094200,26703989,651,651,651,651,900
|
|
20230616,094100,26118089,650,650,650,650,0
|
|
20230616,094000,26118089,650,650,650,650,0
|
|
20230616,093900,26118089,650,650,650,650,0
|
|
20230616,093800,26118089,650,650,650,650,0
|
|
20230616,093700,26118089,650,652,652,650,1000
|
|
20230616,093600,25467655,654,651,654,651,101
|
|
20230616,093500,25401901,654,654,654,654,142
|
|
20230616,093400,25309033,650,652,652,650,2000
|
|
20230616,093300,24008148,654,654,654,654,0
|
|
20230616,093200,24008148,654,654,654,654,1
|
|
20230616,093100,24007494,653,653,653,653,1516
|
|
20230616,093000,23017546,652,652,652,652,0
|
|
20230616,092900,23017546,652,652,652,652,0
|
|
20230616,092800,23017546,652,652,652,652,20
|
|
20230616,092700,23004506,654,654,654,654,0
|
|
20230616,092600,23004506,654,654,654,654,0
|
|
20230616,092500,23004506,654,654,654,654,0
|
|
20230616,092400,23004506,654,654,654,654,0
|
|
20230616,092300,23004506,654,654,654,654,0
|
|
20230616,092200,23004506,654,654,654,654,0
|
|
20230616,092100,23004506,654,654,654,654,1
|
|
20230616,092000,23003852,654,654,654,654,167
|
|
20230616,091900,22894634,650,650,650,650,0
|
|
20230616,091800,22894634,650,651,651,650,2112
|
|
20230616,091700,21521822,650,652,652,650,10190
|
|
20230616,091600,14896385,656,656,656,656,0
|
|
20230616,091500,14896385,656,656,656,656,0
|
|
20230616,091400,14896385,656,656,656,656,0
|
|
20230616,091300,14896385,656,655,656,651,19141
|
|
20230616,091200,2413825,654,654,654,654,0
|
|
20230616,091100,2413825,654,654,654,654,0
|
|
20230616,091000,2413825,654,654,654,654,0
|
|
20230616,090900,2413825,654,656,656,654,2000
|
|
20230616,090800,1102808,658,658,658,658,0
|
|
20230616,090700,1102808,658,658,658,658,0
|
|
20230616,090600,1102808,658,658,658,658,0
|
|
20230616,090500,1102808,658,658,658,658,0
|
|
20230616,090400,1102808,658,658,658,658,0
|
|
20230616,090300,1102808,658,658,658,658,1
|
|
20230616,090200,1102150,658,658,658,658,4
|
|
20230616,090100,1099518,658,658,658,658,5
|
|
20230616,090000,1096228,658,658,658,658,1666
|