745 lines
32 KiB
CSV
745 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,212200,69334517,646,646,646,646,3680
|
|
20230602,212100,69334517,646,646,646,646,0
|
|
20230602,212000,69334517,646,646,646,646,0
|
|
20230602,211900,69334517,646,646,646,646,0
|
|
20230602,211800,69334517,646,646,646,646,0
|
|
20230602,211700,69334517,646,646,646,646,0
|
|
20230602,211600,69334517,646,646,646,646,0
|
|
20230602,211500,69334517,646,646,646,646,0
|
|
20230602,211400,69334517,646,646,646,646,0
|
|
20230602,211300,69334517,646,646,646,646,0
|
|
20230602,211200,69334517,646,646,646,646,0
|
|
20230602,211100,69334517,646,646,646,646,0
|
|
20230602,211000,69334517,646,646,646,646,0
|
|
20230602,210900,69334517,646,646,646,646,0
|
|
20230602,210800,69334517,646,646,646,646,0
|
|
20230602,210700,69334517,646,646,646,646,0
|
|
20230602,210600,69334517,646,646,646,646,0
|
|
20230602,210500,69334517,646,646,646,646,0
|
|
20230602,210400,69334517,646,646,646,646,0
|
|
20230602,210300,69334517,646,646,646,646,0
|
|
20230602,210200,69334517,646,646,646,646,0
|
|
20230602,210100,69334517,646,646,646,646,0
|
|
20230602,210000,69334517,646,646,646,646,0
|
|
20230602,205900,69334517,646,646,646,646,0
|
|
20230602,205800,69334517,646,646,646,646,0
|
|
20230602,205700,69334517,646,646,646,646,0
|
|
20230602,205600,69334517,646,646,646,646,0
|
|
20230602,205500,69334517,646,646,646,646,0
|
|
20230602,205400,69334517,646,646,646,646,0
|
|
20230602,205300,69334517,646,646,646,646,0
|
|
20230602,205200,69334517,646,646,646,646,3680
|
|
20230602,205100,69334517,646,646,646,646,0
|
|
20230602,205000,69334517,646,646,646,646,0
|
|
20230602,204900,69334517,646,646,646,646,0
|
|
20230602,204800,69334517,646,646,646,646,0
|
|
20230602,204700,69334517,646,646,646,646,0
|
|
20230602,204600,69334517,646,646,646,646,0
|
|
20230602,204500,69334517,646,646,646,646,0
|
|
20230602,204400,69334517,646,646,646,646,0
|
|
20230602,204300,69334517,646,646,646,646,0
|
|
20230602,204200,69334517,646,646,646,646,0
|
|
20230602,204100,69334517,646,646,646,646,0
|
|
20230602,204000,69334517,646,646,646,646,0
|
|
20230602,203900,69334517,646,646,646,646,0
|
|
20230602,203800,69334517,646,646,646,646,0
|
|
20230602,203700,69334517,646,646,646,646,0
|
|
20230602,203600,69334517,646,646,646,646,0
|
|
20230602,203500,69334517,646,646,646,646,0
|
|
20230602,203400,69334517,646,646,646,646,0
|
|
20230602,203300,69334517,646,646,646,646,0
|
|
20230602,203200,69334517,646,646,646,646,0
|
|
20230602,203100,69334517,646,646,646,646,0
|
|
20230602,203000,69334517,646,646,646,646,0
|
|
20230602,202900,69334517,646,646,646,646,0
|
|
20230602,202800,69334517,646,646,646,646,0
|
|
20230602,202700,69334517,646,646,646,646,0
|
|
20230602,202600,69334517,646,646,646,646,0
|
|
20230602,202500,69334517,646,646,646,646,0
|
|
20230602,202400,69334517,646,646,646,646,0
|
|
20230602,202300,69334517,646,646,646,646,0
|
|
20230602,202200,69334517,646,646,646,646,3680
|
|
20230602,202100,69334517,646,646,646,646,0
|
|
20230602,202000,69334517,646,646,646,646,0
|
|
20230602,201900,69334517,646,646,646,646,0
|
|
20230602,201800,69334517,646,646,646,646,0
|
|
20230602,201700,69334517,646,646,646,646,0
|
|
20230602,201600,69334517,646,646,646,646,0
|
|
20230602,201500,69334517,646,646,646,646,0
|
|
20230602,201400,69334517,646,646,646,646,0
|
|
20230602,201300,69334517,646,646,646,646,0
|
|
20230602,201200,69334517,646,646,646,646,0
|
|
20230602,201100,69334517,646,646,646,646,0
|
|
20230602,201000,69334517,646,646,646,646,0
|
|
20230602,200900,69334517,646,646,646,646,0
|
|
20230602,200800,69334517,646,646,646,646,0
|
|
20230602,200700,69334517,646,646,646,646,0
|
|
20230602,200600,69334517,646,646,646,646,0
|
|
20230602,200500,69334517,646,646,646,646,0
|
|
20230602,200400,69334517,646,646,646,646,0
|
|
20230602,200300,69334517,646,646,646,646,0
|
|
20230602,200200,69334517,646,646,646,646,0
|
|
20230602,200100,69334517,646,646,646,646,0
|
|
20230602,200000,69334517,646,646,646,646,0
|
|
20230602,195900,69334517,646,646,646,646,0
|
|
20230602,195800,69334517,646,646,646,646,0
|
|
20230602,195700,69334517,646,646,646,646,0
|
|
20230602,195600,69334517,646,646,646,646,0
|
|
20230602,195500,69334517,646,646,646,646,0
|
|
20230602,195400,69334517,646,646,646,646,0
|
|
20230602,195300,69334517,646,646,646,646,0
|
|
20230602,195200,69334517,646,646,646,646,3680
|
|
20230602,195100,69334517,646,646,646,646,0
|
|
20230602,195000,69334517,646,646,646,646,0
|
|
20230602,194900,69334517,646,646,646,646,0
|
|
20230602,194800,69334517,646,646,646,646,0
|
|
20230602,194700,69334517,646,646,646,646,0
|
|
20230602,194600,69334517,646,646,646,646,0
|
|
20230602,194500,69334517,646,646,646,646,0
|
|
20230602,194400,69334517,646,646,646,646,0
|
|
20230602,194300,69334517,646,646,646,646,0
|
|
20230602,194200,69334517,646,646,646,646,0
|
|
20230602,194100,69334517,646,646,646,646,0
|
|
20230602,194000,69334517,646,646,646,646,0
|
|
20230602,193900,69334517,646,646,646,646,0
|
|
20230602,193800,69334517,646,646,646,646,0
|
|
20230602,193700,69334517,646,646,646,646,0
|
|
20230602,193600,69334517,646,646,646,646,0
|
|
20230602,193500,69334517,646,646,646,646,0
|
|
20230602,193400,69334517,646,646,646,646,0
|
|
20230602,193300,69334517,646,646,646,646,0
|
|
20230602,193200,69334517,646,646,646,646,0
|
|
20230602,193100,69334517,646,646,646,646,0
|
|
20230602,193000,69334517,646,646,646,646,0
|
|
20230602,192900,69334517,646,646,646,646,0
|
|
20230602,192800,69334517,646,646,646,646,0
|
|
20230602,192700,69334517,646,646,646,646,0
|
|
20230602,192600,69334517,646,646,646,646,0
|
|
20230602,192500,69334517,646,646,646,646,0
|
|
20230602,192400,69334517,646,646,646,646,0
|
|
20230602,192300,69334517,646,646,646,646,0
|
|
20230602,192200,69334517,646,646,646,646,3680
|
|
20230602,192100,69334517,646,646,646,646,0
|
|
20230602,192000,69334517,646,646,646,646,0
|
|
20230602,191900,69334517,646,646,646,646,0
|
|
20230602,191800,69334517,646,646,646,646,0
|
|
20230602,191700,69334517,646,646,646,646,0
|
|
20230602,191600,69334517,646,646,646,646,0
|
|
20230602,191500,69334517,646,646,646,646,0
|
|
20230602,191400,69334517,646,646,646,646,0
|
|
20230602,191300,69334517,646,646,646,646,0
|
|
20230602,191200,69334517,646,646,646,646,0
|
|
20230602,191100,69334517,646,646,646,646,0
|
|
20230602,191000,69334517,646,646,646,646,0
|
|
20230602,190900,69334517,646,646,646,646,0
|
|
20230602,190800,69334517,646,646,646,646,0
|
|
20230602,190700,69334517,646,646,646,646,0
|
|
20230602,190600,69334517,646,646,646,646,0
|
|
20230602,190500,69334517,646,646,646,646,0
|
|
20230602,190400,69334517,646,646,646,646,0
|
|
20230602,190300,69334517,646,646,646,646,0
|
|
20230602,190200,69334517,646,646,646,646,0
|
|
20230602,190100,69334517,646,646,646,646,0
|
|
20230602,190000,69334517,646,646,646,646,0
|
|
20230602,185900,69334517,646,646,646,646,0
|
|
20230602,185800,69334517,646,646,646,646,0
|
|
20230602,185700,69334517,646,646,646,646,0
|
|
20230602,185600,69334517,646,646,646,646,0
|
|
20230602,185500,69334517,646,646,646,646,0
|
|
20230602,185400,69334517,646,646,646,646,0
|
|
20230602,185300,69334517,646,646,646,646,0
|
|
20230602,185200,69334517,646,646,646,646,3680
|
|
20230602,185100,69334517,646,646,646,646,0
|
|
20230602,185000,69334517,646,646,646,646,0
|
|
20230602,184900,69334517,646,646,646,646,0
|
|
20230602,184800,69334517,646,646,646,646,0
|
|
20230602,184700,69334517,646,646,646,646,0
|
|
20230602,184600,69334517,646,646,646,646,0
|
|
20230602,184500,69334517,646,646,646,646,0
|
|
20230602,184400,69334517,646,646,646,646,0
|
|
20230602,184300,69334517,646,646,646,646,0
|
|
20230602,184200,69334517,646,646,646,646,0
|
|
20230602,184100,69334517,646,646,646,646,0
|
|
20230602,184000,69334517,646,646,646,646,0
|
|
20230602,183900,69334517,646,646,646,646,0
|
|
20230602,183800,69334517,646,646,646,646,0
|
|
20230602,183700,69334517,646,646,646,646,0
|
|
20230602,183600,69334517,646,646,646,646,0
|
|
20230602,183500,69334517,646,646,646,646,0
|
|
20230602,183400,69334517,646,646,646,646,0
|
|
20230602,183300,69334517,646,646,646,646,0
|
|
20230602,183200,69334517,646,646,646,646,0
|
|
20230602,183100,69334517,646,646,646,646,0
|
|
20230602,183000,69334517,646,646,646,646,0
|
|
20230602,182900,69334517,646,646,646,646,0
|
|
20230602,182800,69334517,646,646,646,646,0
|
|
20230602,182700,69334517,646,646,646,646,0
|
|
20230602,182600,69334517,646,646,646,646,0
|
|
20230602,182500,69334517,646,646,646,646,0
|
|
20230602,182400,69334517,646,646,646,646,0
|
|
20230602,182300,69334517,646,646,646,646,0
|
|
20230602,182200,69334517,646,646,646,646,3680
|
|
20230602,182100,69334517,646,646,646,646,0
|
|
20230602,182000,69334517,646,646,646,646,0
|
|
20230602,181900,69334517,646,646,646,646,0
|
|
20230602,181800,69334517,646,646,646,646,0
|
|
20230602,181700,69334517,646,646,646,646,0
|
|
20230602,181600,69334517,646,646,646,646,0
|
|
20230602,181500,69334517,646,646,646,646,0
|
|
20230602,181400,69334517,646,646,646,646,0
|
|
20230602,181300,69334517,646,646,646,646,0
|
|
20230602,181200,69334517,646,646,646,646,0
|
|
20230602,181100,69334517,646,646,646,646,0
|
|
20230602,181000,69334517,646,646,646,646,0
|
|
20230602,180900,69334517,646,646,646,646,0
|
|
20230602,180800,69334517,646,646,646,646,0
|
|
20230602,180700,69334517,646,646,646,646,0
|
|
20230602,180600,69334517,646,646,646,646,0
|
|
20230602,180500,69334517,646,646,646,646,0
|
|
20230602,180400,69334517,646,646,646,646,0
|
|
20230602,180300,69334517,646,646,646,646,0
|
|
20230602,180200,69334517,646,646,646,646,0
|
|
20230602,180100,69334517,646,646,646,646,0
|
|
20230602,180000,69334517,646,646,646,646,0
|
|
20230602,175900,69334517,646,646,646,646,0
|
|
20230602,175800,69334517,646,646,646,646,0
|
|
20230602,175700,69334517,646,646,646,646,0
|
|
20230602,175600,69334517,646,646,646,646,0
|
|
20230602,175500,69334517,646,646,646,646,0
|
|
20230602,175400,69334517,646,646,646,646,0
|
|
20230602,175300,69334517,646,646,646,646,0
|
|
20230602,175200,69334517,646,646,646,646,3680
|
|
20230602,175100,69334517,646,646,646,646,0
|
|
20230602,175000,69334517,646,646,646,646,0
|
|
20230602,174900,69334517,646,646,646,646,0
|
|
20230602,174800,69334517,646,646,646,646,0
|
|
20230602,174700,69334517,646,646,646,646,0
|
|
20230602,174600,69334517,646,646,646,646,0
|
|
20230602,174500,69334517,646,646,646,646,0
|
|
20230602,174400,69334517,646,646,646,646,0
|
|
20230602,174300,69334517,646,646,646,646,0
|
|
20230602,174200,69334517,646,646,646,646,0
|
|
20230602,174100,69334517,646,646,646,646,0
|
|
20230602,174000,69334517,646,646,646,646,0
|
|
20230602,173900,69334517,646,646,646,646,0
|
|
20230602,173800,69334517,646,646,646,646,0
|
|
20230602,173700,69334517,646,646,646,646,0
|
|
20230602,173600,69334517,646,646,646,646,0
|
|
20230602,173500,69334517,646,646,646,646,0
|
|
20230602,173400,69334517,646,646,646,646,0
|
|
20230602,173300,69334517,646,646,646,646,0
|
|
20230602,173200,69334517,646,646,646,646,0
|
|
20230602,173100,69334517,646,646,646,646,0
|
|
20230602,173000,69334517,646,646,646,646,0
|
|
20230602,172900,69334517,646,646,646,646,0
|
|
20230602,172800,69334517,646,646,646,646,0
|
|
20230602,172700,69334517,646,646,646,646,0
|
|
20230602,172600,69334517,646,646,646,646,0
|
|
20230602,172500,69334517,646,646,646,646,0
|
|
20230602,172400,69334517,646,646,646,646,0
|
|
20230602,172300,69334517,646,646,646,646,0
|
|
20230602,172200,69334517,646,646,646,646,3680
|
|
20230602,172100,69334517,646,646,646,646,0
|
|
20230602,172000,69334517,646,646,646,646,0
|
|
20230602,171900,69334517,646,646,646,646,0
|
|
20230602,171800,69334517,646,646,646,646,0
|
|
20230602,171700,69334517,646,646,646,646,0
|
|
20230602,171600,69334517,646,646,646,646,0
|
|
20230602,171500,69334517,646,646,646,646,0
|
|
20230602,171400,69334517,646,646,646,646,0
|
|
20230602,171300,69334517,646,646,646,646,0
|
|
20230602,171200,69334517,646,646,646,646,0
|
|
20230602,171100,69334517,646,646,646,646,0
|
|
20230602,171000,69334517,646,646,646,646,0
|
|
20230602,170900,69334517,646,646,646,646,0
|
|
20230602,170800,69334517,646,646,646,646,0
|
|
20230602,170700,69334517,646,646,646,646,0
|
|
20230602,170600,69334517,646,646,646,646,0
|
|
20230602,170500,69334517,646,646,646,646,0
|
|
20230602,170400,69334517,646,646,646,646,0
|
|
20230602,170300,69334517,646,646,646,646,0
|
|
20230602,170200,69334517,646,646,646,646,0
|
|
20230602,170100,69334517,646,646,646,646,0
|
|
20230602,170000,69334517,646,646,646,646,0
|
|
20230602,165900,69334517,646,646,646,646,0
|
|
20230602,165800,69334517,646,646,646,646,0
|
|
20230602,165700,69334517,646,646,646,646,0
|
|
20230602,165600,69334517,646,646,646,646,0
|
|
20230602,165500,69334517,646,646,646,646,0
|
|
20230602,165400,69334517,646,646,646,646,0
|
|
20230602,165300,69334517,646,646,646,646,0
|
|
20230602,165200,69334517,646,646,646,646,3680
|
|
20230602,165100,69334517,646,646,646,646,0
|
|
20230602,165000,69334517,646,646,646,646,0
|
|
20230602,164900,69334517,646,646,646,646,0
|
|
20230602,164800,69334517,646,646,646,646,0
|
|
20230602,164700,69334517,646,646,646,646,0
|
|
20230602,164600,69334517,646,646,646,646,0
|
|
20230602,164500,69334517,646,646,646,646,0
|
|
20230602,164400,69334517,646,646,646,646,0
|
|
20230602,164300,69334517,646,646,646,646,0
|
|
20230602,164200,69334517,646,646,646,646,0
|
|
20230602,164100,69334517,646,646,646,646,0
|
|
20230602,164000,69334517,646,646,646,646,0
|
|
20230602,163900,69334517,646,646,646,646,0
|
|
20230602,163800,69334517,646,646,646,646,0
|
|
20230602,163700,69334517,646,646,646,646,0
|
|
20230602,163600,69334517,646,646,646,646,0
|
|
20230602,163500,69334517,646,646,646,646,0
|
|
20230602,163400,69334517,646,646,646,646,0
|
|
20230602,163300,69334517,646,646,646,646,0
|
|
20230602,163200,69334517,646,646,646,646,0
|
|
20230602,163100,69334517,646,646,646,646,0
|
|
20230602,163000,69334517,646,646,646,646,0
|
|
20230602,162900,69334517,646,646,646,646,0
|
|
20230602,162800,69334517,646,646,646,646,0
|
|
20230602,162700,69334517,646,646,646,646,0
|
|
20230602,162600,69334517,646,646,646,646,0
|
|
20230602,162500,69334517,646,646,646,646,0
|
|
20230602,162400,69334517,646,646,646,646,0
|
|
20230602,162300,69334517,646,646,646,646,0
|
|
20230602,162200,69334517,646,646,646,646,3680
|
|
20230602,162100,69334517,646,646,646,646,0
|
|
20230602,162000,69334517,646,646,646,646,0
|
|
20230602,161900,69334517,646,646,646,646,0
|
|
20230602,161800,69334517,646,646,646,646,0
|
|
20230602,161700,69334517,646,646,646,646,0
|
|
20230602,161600,69334517,646,646,646,646,0
|
|
20230602,161500,69334517,646,646,646,646,0
|
|
20230602,161400,69334517,646,646,646,646,0
|
|
20230602,161300,69334517,646,646,646,646,0
|
|
20230602,161200,69334517,646,646,646,646,0
|
|
20230602,161100,69334517,646,646,646,646,0
|
|
20230602,161000,69334517,646,646,646,646,0
|
|
20230602,160900,69334517,646,646,646,646,0
|
|
20230602,160800,69334517,646,646,646,646,0
|
|
20230602,160700,69334517,646,646,646,646,0
|
|
20230602,160600,69334517,646,646,646,646,0
|
|
20230602,160500,69334517,646,646,646,646,0
|
|
20230602,160400,69334517,646,646,646,646,0
|
|
20230602,160300,69334517,646,646,646,646,0
|
|
20230602,160200,69334517,646,646,646,646,0
|
|
20230602,160100,69334517,646,646,646,646,0
|
|
20230602,160000,69334517,646,646,646,646,0
|
|
20230602,155900,69334517,646,646,646,646,0
|
|
20230602,155800,69334517,646,646,646,646,0
|
|
20230602,155700,69334517,646,646,646,646,0
|
|
20230602,155600,69334517,646,646,646,646,0
|
|
20230602,155500,69334517,646,646,646,646,0
|
|
20230602,155400,69334517,646,646,646,646,0
|
|
20230602,155300,69334517,646,646,646,646,0
|
|
20230602,155200,69334517,646,646,646,646,3680
|
|
20230602,155100,69334517,646,646,646,646,0
|
|
20230602,155000,69334517,646,646,646,646,0
|
|
20230602,154900,69334517,646,646,646,646,0
|
|
20230602,154800,69334517,646,646,646,646,0
|
|
20230602,154700,69334517,646,646,646,646,0
|
|
20230602,154600,69334517,646,646,646,646,0
|
|
20230602,154500,69334517,646,646,646,646,0
|
|
20230602,154400,69334517,646,646,646,646,0
|
|
20230602,154300,69334517,646,646,646,646,0
|
|
20230602,154200,69334517,646,646,646,646,0
|
|
20230602,154100,69334517,646,646,646,646,0
|
|
20230602,154000,69334517,646,646,646,646,0
|
|
20230602,153900,69334517,646,646,646,646,0
|
|
20230602,153800,69334517,646,646,646,646,0
|
|
20230602,153700,69334517,646,646,646,646,0
|
|
20230602,153600,69334517,646,646,646,646,0
|
|
20230602,153500,69334517,646,646,646,646,0
|
|
20230602,153400,69334517,646,646,646,646,0
|
|
20230602,153300,69334517,646,646,646,646,0
|
|
20230602,153200,69334517,646,646,646,646,0
|
|
20230602,153100,69334517,646,646,646,646,0
|
|
20230602,153000,69334517,646,646,646,646,3680
|
|
20230602,152900,66957237,647,647,647,647,0
|
|
20230602,152800,66957237,647,647,647,647,0
|
|
20230602,152700,66957237,647,647,647,647,0
|
|
20230602,152600,66957237,647,647,647,647,0
|
|
20230602,152500,66957237,647,647,647,647,0
|
|
20230602,152400,66957237,647,647,647,647,0
|
|
20230602,152300,66957237,647,647,647,647,0
|
|
20230602,152200,66957237,647,647,647,647,0
|
|
20230602,152100,66957237,647,647,647,647,0
|
|
20230602,152000,66957237,647,647,647,647,0
|
|
20230602,151900,66957237,647,647,647,647,79
|
|
20230602,151800,66906124,647,647,647,647,1
|
|
20230602,151700,66905477,647,647,647,646,3011
|
|
20230602,151600,64960360,647,647,647,647,1
|
|
20230602,151500,64959713,647,647,647,647,2
|
|
20230602,151400,64958419,648,648,648,648,100
|
|
20230602,151300,64893619,647,647,647,647,353
|
|
20230602,151200,64665228,647,647,647,647,2877
|
|
20230602,151100,62803809,647,647,647,647,0
|
|
20230602,151000,62803809,647,647,647,647,154
|
|
20230602,150900,62704171,646,646,646,646,50
|
|
20230602,150800,62671871,646,646,646,646,54
|
|
20230602,150700,62636987,646,647,647,646,1476
|
|
20230602,150600,61682380,646,646,646,646,0
|
|
20230602,150500,61682380,646,646,646,646,15
|
|
20230602,150400,61672690,647,647,647,647,0
|
|
20230602,150300,61672690,647,647,647,647,0
|
|
20230602,150200,61672690,647,647,647,647,0
|
|
20230602,150100,61672690,647,647,647,647,0
|
|
20230602,150000,61672690,647,647,647,647,0
|
|
20230602,145900,61672690,647,647,647,647,0
|
|
20230602,145800,61672690,647,647,647,647,0
|
|
20230602,145700,61672690,647,647,647,647,58
|
|
20230602,145600,61635164,647,647,647,647,0
|
|
20230602,145500,61635164,647,647,647,647,0
|
|
20230602,145400,61635164,647,647,647,647,407
|
|
20230602,145300,61371835,647,647,647,647,550
|
|
20230602,145200,61015985,647,647,647,647,0
|
|
20230602,145100,61015985,647,647,647,647,0
|
|
20230602,145000,61015985,647,647,647,647,0
|
|
20230602,144900,61015985,647,647,647,647,0
|
|
20230602,144800,61015985,647,647,647,647,1
|
|
20230602,144700,61015338,647,647,647,647,0
|
|
20230602,144600,61015338,647,647,647,647,0
|
|
20230602,144500,61015338,647,647,647,647,0
|
|
20230602,144400,61015338,647,647,647,647,0
|
|
20230602,144300,61015338,647,647,647,647,2
|
|
20230602,144200,61014044,647,647,647,647,609
|
|
20230602,144100,60620021,647,647,647,647,1030
|
|
20230602,144000,59953611,647,647,647,647,0
|
|
20230602,143900,59953611,647,647,647,647,0
|
|
20230602,143800,59953611,647,647,647,647,0
|
|
20230602,143700,59953611,647,647,647,647,0
|
|
20230602,143600,59953611,647,647,647,647,0
|
|
20230602,143500,59953611,647,647,647,647,0
|
|
20230602,143400,59953611,647,646,647,646,7543
|
|
20230602,143300,55074339,645,645,645,645,0
|
|
20230602,143200,55074339,645,645,645,645,0
|
|
20230602,143100,55074339,645,645,645,645,0
|
|
20230602,143000,55074339,645,645,645,645,1
|
|
20230602,142900,55073694,645,645,645,645,1
|
|
20230602,142800,55073049,645,646,646,645,39
|
|
20230602,142700,55047856,646,646,646,646,0
|
|
20230602,142600,55047856,646,646,646,646,0
|
|
20230602,142500,55047856,646,646,646,646,10
|
|
20230602,142400,55041396,645,645,645,645,15
|
|
20230602,142300,55031721,645,645,645,645,81
|
|
20230602,142200,54979476,645,645,645,645,353
|
|
20230602,142100,54751791,645,645,645,645,1879
|
|
20230602,142000,53539836,646,646,646,646,0
|
|
20230602,141900,53539836,646,646,646,646,0
|
|
20230602,141800,53539836,646,646,646,646,0
|
|
20230602,141700,53539836,646,646,646,646,0
|
|
20230602,141600,53539836,646,646,646,646,0
|
|
20230602,141500,53539836,646,646,646,646,10
|
|
20230602,141400,53533376,646,646,646,646,100
|
|
20230602,141300,53468776,646,646,646,646,0
|
|
20230602,141200,53468776,646,646,646,646,0
|
|
20230602,141100,53468776,646,646,646,646,290
|
|
20230602,141000,53281436,645,645,645,645,0
|
|
20230602,140900,53281436,645,645,645,645,0
|
|
20230602,140800,53281436,645,646,646,645,3412
|
|
20230602,140700,51078009,646,646,646,646,813
|
|
20230602,140600,50552811,645,645,645,645,0
|
|
20230602,140500,50552811,645,645,645,645,0
|
|
20230602,140400,50552811,645,645,645,645,0
|
|
20230602,140300,50552811,645,645,645,645,0
|
|
20230602,140200,50552811,645,645,645,645,0
|
|
20230602,140100,50552811,645,645,645,645,0
|
|
20230602,140000,50552811,645,645,645,645,0
|
|
20230602,135900,50552811,645,645,645,645,0
|
|
20230602,135800,50552811,645,645,645,645,0
|
|
20230602,135700,50552811,645,645,645,645,0
|
|
20230602,135600,50552811,645,645,645,645,0
|
|
20230602,135500,50552811,645,645,645,645,0
|
|
20230602,135400,50552811,645,645,645,645,0
|
|
20230602,135300,50552811,645,645,645,645,0
|
|
20230602,135200,50552811,645,645,645,645,0
|
|
20230602,135100,50552811,645,645,645,645,0
|
|
20230602,135000,50552811,645,645,645,645,0
|
|
20230602,134900,50552811,645,645,645,645,0
|
|
20230602,134800,50552811,645,645,645,645,0
|
|
20230602,134700,50552811,645,645,645,645,0
|
|
20230602,134600,50552811,645,645,645,645,0
|
|
20230602,134500,50552811,645,645,645,645,0
|
|
20230602,134400,50552811,645,645,645,645,0
|
|
20230602,134300,50552811,645,645,645,645,0
|
|
20230602,134200,50552811,645,645,645,645,0
|
|
20230602,134100,50552811,645,645,645,645,50
|
|
20230602,134000,50520561,645,645,645,645,0
|
|
20230602,133900,50520561,645,645,645,645,0
|
|
20230602,133800,50520561,645,645,645,645,50
|
|
20230602,133700,50488311,646,646,646,646,0
|
|
20230602,133600,50488311,646,646,646,646,100
|
|
20230602,133500,50423711,646,646,646,646,1
|
|
20230602,133400,50423065,646,646,646,646,1000
|
|
20230602,133300,49777065,646,646,646,646,3
|
|
20230602,133200,49775127,645,646,646,645,21
|
|
20230602,133100,49761581,646,646,646,646,0
|
|
20230602,133000,49761581,646,646,646,646,0
|
|
20230602,132900,49761581,646,646,646,645,3462
|
|
20230602,132800,47525476,646,646,646,646,0
|
|
20230602,132700,47525476,646,647,647,646,599
|
|
20230602,132600,47138519,647,647,647,647,0
|
|
20230602,132500,47138519,647,647,647,647,700
|
|
20230602,132400,46685619,647,647,647,647,0
|
|
20230602,132300,46685619,647,647,647,647,0
|
|
20230602,132200,46685619,647,647,647,647,0
|
|
20230602,132100,46685619,647,647,647,647,0
|
|
20230602,132000,46685619,647,647,647,647,0
|
|
20230602,131900,46685619,647,647,647,647,2
|
|
20230602,131800,46684325,646,646,646,646,0
|
|
20230602,131700,46684325,646,646,646,646,0
|
|
20230602,131600,46684325,646,646,646,646,0
|
|
20230602,131500,46684325,646,646,646,646,400
|
|
20230602,131400,46425925,647,647,647,647,0
|
|
20230602,131300,46425925,647,647,647,647,0
|
|
20230602,131200,46425925,647,647,647,647,1
|
|
20230602,131100,46425278,647,647,647,647,0
|
|
20230602,131000,46425278,647,647,647,647,0
|
|
20230602,130900,46425278,647,647,647,647,0
|
|
20230602,130800,46425278,647,647,647,647,0
|
|
20230602,130700,46425278,647,647,647,647,2
|
|
20230602,130600,46423984,647,647,647,647,0
|
|
20230602,130500,46423984,647,647,647,647,0
|
|
20230602,130400,46423984,647,647,647,647,10
|
|
20230602,130300,46417514,646,646,646,646,0
|
|
20230602,130200,46417514,646,646,646,646,0
|
|
20230602,130100,46417514,646,646,646,646,1500
|
|
20230602,130000,45448514,647,647,647,647,0
|
|
20230602,125900,45448514,647,647,647,647,0
|
|
20230602,125800,45448514,647,647,647,647,0
|
|
20230602,125700,45448514,647,647,647,647,908
|
|
20230602,125600,44861038,647,647,647,647,0
|
|
20230602,125500,44861038,647,647,647,647,537
|
|
20230602,125400,44513599,647,647,647,647,0
|
|
20230602,125300,44513599,647,647,647,647,101
|
|
20230602,125200,44448252,648,648,648,648,1
|
|
20230602,125100,44447604,647,647,647,647,70
|
|
20230602,125000,44402314,647,647,647,647,0
|
|
20230602,124900,44402314,647,647,647,647,0
|
|
20230602,124800,44402314,647,647,647,647,800
|
|
20230602,124700,43884714,647,647,647,647,0
|
|
20230602,124600,43884714,647,647,647,647,330
|
|
20230602,124500,43671204,647,647,647,647,0
|
|
20230602,124400,43671204,647,647,647,647,0
|
|
20230602,124300,43671204,647,647,647,647,0
|
|
20230602,124200,43671204,647,647,647,647,0
|
|
20230602,124100,43671204,647,647,647,647,0
|
|
20230602,124000,43671204,647,647,647,647,0
|
|
20230602,123900,43671204,647,647,647,647,0
|
|
20230602,123800,43671204,647,647,647,647,0
|
|
20230602,123700,43671204,647,647,647,647,2089
|
|
20230602,123600,42319621,648,648,648,648,0
|
|
20230602,123500,42319621,648,648,648,648,400
|
|
20230602,123400,42060421,648,648,648,648,0
|
|
20230602,123300,42060421,648,648,648,648,32
|
|
20230602,123200,42039685,647,647,647,647,0
|
|
20230602,123100,42039685,647,647,647,647,0
|
|
20230602,123000,42039685,647,647,647,647,0
|
|
20230602,122900,42039685,647,647,647,647,2018
|
|
20230602,122800,40734039,648,648,648,648,0
|
|
20230602,122700,40734039,648,648,648,648,0
|
|
20230602,122600,40734039,648,648,648,648,0
|
|
20230602,122500,40734039,648,648,648,648,0
|
|
20230602,122400,40734039,648,648,648,648,10
|
|
20230602,122300,40727559,648,648,648,648,11
|
|
20230602,122200,40720431,647,647,647,647,0
|
|
20230602,122100,40720431,647,647,647,647,0
|
|
20230602,122000,40720431,647,647,647,647,1
|
|
20230602,121900,40719784,648,648,648,648,0
|
|
20230602,121800,40719784,648,648,648,648,0
|
|
20230602,121700,40719784,648,648,648,648,0
|
|
20230602,121600,40719784,648,648,648,648,0
|
|
20230602,121500,40719784,648,648,648,648,0
|
|
20230602,121400,40719784,648,648,648,648,5
|
|
20230602,121300,40716544,647,647,647,647,0
|
|
20230602,121200,40716544,647,647,647,647,0
|
|
20230602,121100,40716544,647,647,647,647,0
|
|
20230602,121000,40716544,647,647,647,647,1
|
|
20230602,120900,40715897,648,648,648,648,0
|
|
20230602,120800,40715897,648,648,648,648,0
|
|
20230602,120700,40715897,648,648,648,648,5
|
|
20230602,120600,40712657,648,648,648,648,0
|
|
20230602,120500,40712657,648,648,648,648,0
|
|
20230602,120400,40712657,648,648,648,648,0
|
|
20230602,120300,40712657,648,648,648,648,0
|
|
20230602,120200,40712657,648,648,648,648,0
|
|
20230602,120100,40712657,648,648,648,648,0
|
|
20230602,120000,40712657,648,648,648,648,5
|
|
20230602,115900,40709417,648,648,648,648,252
|
|
20230602,115800,40546121,648,648,648,648,0
|
|
20230602,115700,40546121,648,648,648,648,0
|
|
20230602,115600,40546121,648,648,648,648,1
|
|
20230602,115500,40545473,648,648,648,648,0
|
|
20230602,115400,40545473,648,648,648,648,2
|
|
20230602,115300,40544177,647,647,647,647,1000
|
|
20230602,115200,39897177,648,648,648,648,0
|
|
20230602,115100,39897177,648,648,648,648,0
|
|
20230602,115000,39897177,648,648,648,648,500
|
|
20230602,114900,39573177,648,648,648,648,0
|
|
20230602,114800,39573177,648,648,648,648,0
|
|
20230602,114700,39573177,648,648,648,648,0
|
|
20230602,114600,39573177,648,648,648,648,0
|
|
20230602,114500,39573177,648,648,648,648,0
|
|
20230602,114400,39573177,648,648,648,648,0
|
|
20230602,114300,39573177,648,648,648,648,4
|
|
20230602,114200,39570585,648,648,648,648,40
|
|
20230602,114100,39544665,648,648,648,648,0
|
|
20230602,114000,39544665,648,648,648,648,0
|
|
20230602,113900,39544665,648,648,648,648,42
|
|
20230602,113800,39517449,648,648,648,648,1438
|
|
20230602,113700,38585625,649,649,649,649,0
|
|
20230602,113600,38585625,649,649,649,649,0
|
|
20230602,113500,38585625,649,649,649,649,4
|
|
20230602,113400,38583029,650,650,650,650,0
|
|
20230602,113300,38583029,650,650,650,650,0
|
|
20230602,113200,38583029,650,650,650,650,0
|
|
20230602,113100,38583029,650,650,650,650,0
|
|
20230602,113000,38583029,650,650,650,650,0
|
|
20230602,112900,38583029,650,650,650,650,0
|
|
20230602,112800,38583029,650,650,650,650,0
|
|
20230602,112700,38583029,650,650,650,650,0
|
|
20230602,112600,38583029,650,650,650,650,642
|
|
20230602,112500,38165729,649,649,649,649,1
|
|
20230602,112400,38165080,649,649,649,649,0
|
|
20230602,112300,38165080,649,649,649,649,0
|
|
20230602,112200,38165080,649,649,649,649,7
|
|
20230602,112100,38160537,649,649,649,649,0
|
|
20230602,112000,38160537,649,649,649,649,0
|
|
20230602,111900,38160537,649,649,649,649,0
|
|
20230602,111800,38160537,649,649,649,649,1
|
|
20230602,111700,38159888,649,649,649,649,1
|
|
20230602,111600,38159239,648,648,648,648,0
|
|
20230602,111500,38159239,648,648,648,648,0
|
|
20230602,111400,38159239,648,648,648,648,292
|
|
20230602,111300,37970023,649,649,649,649,0
|
|
20230602,111200,37970023,649,649,649,649,0
|
|
20230602,111100,37970023,649,649,649,649,0
|
|
20230602,111000,37970023,649,649,649,649,2
|
|
20230602,110900,37968725,649,649,649,649,0
|
|
20230602,110800,37968725,649,649,649,649,14
|
|
20230602,110700,37959639,648,648,648,648,0
|
|
20230602,110600,37959639,648,648,648,648,0
|
|
20230602,110500,37959639,648,648,648,648,1
|
|
20230602,110400,37958991,648,648,648,648,0
|
|
20230602,110300,37958991,648,648,648,648,0
|
|
20230602,110200,37958991,648,649,649,648,5000
|
|
20230602,110100,34718713,650,650,650,650,100
|
|
20230602,110000,34653713,650,650,650,650,0
|
|
20230602,105900,34653713,650,650,650,650,0
|
|
20230602,105800,34653713,650,650,650,650,0
|
|
20230602,105700,34653713,650,650,650,650,0
|
|
20230602,105600,34653713,650,650,650,650,1
|
|
20230602,105500,34653063,649,649,649,649,0
|
|
20230602,105400,34653063,649,649,649,649,6475
|
|
20230602,105300,30450788,650,650,650,650,0
|
|
20230602,105200,30450788,650,650,650,650,0
|
|
20230602,105100,30450788,650,650,650,650,0
|
|
20230602,105000,30450788,650,650,650,650,2
|
|
20230602,104900,30449488,649,649,649,649,3000
|
|
20230602,104800,28502488,650,650,650,650,0
|
|
20230602,104700,28502488,650,650,650,650,0
|
|
20230602,104600,28502488,650,650,650,650,0
|
|
20230602,104500,28502488,650,650,650,650,0
|
|
20230602,104400,28502488,650,650,650,650,0
|
|
20230602,104300,28502488,650,650,650,650,9
|
|
20230602,104200,28496638,650,650,650,650,0
|
|
20230602,104100,28496638,650,650,650,650,200
|
|
20230602,104000,28366638,650,650,650,650,0
|
|
20230602,103900,28366638,650,650,650,650,0
|
|
20230602,103800,28366638,650,650,650,650,0
|
|
20230602,103700,28366638,650,650,650,650,1
|
|
20230602,103600,28365988,650,650,650,650,16
|
|
20230602,103500,28355588,650,650,650,650,97
|
|
20230602,103400,28292538,650,650,650,650,0
|
|
20230602,103300,28292538,650,650,650,650,1
|
|
20230602,103200,28291888,649,650,650,649,47
|
|
20230602,103100,28261384,649,649,649,649,0
|
|
20230602,103000,28261384,649,649,649,649,400
|
|
20230602,102900,28001784,648,649,649,648,5000
|
|
20230602,102800,24761744,650,650,650,650,2
|
|
20230602,102700,24760444,650,650,650,650,0
|
|
20230602,102600,24760444,650,650,650,650,0
|
|
20230602,102500,24760444,650,650,650,650,0
|
|
20230602,102400,24760444,650,650,650,650,0
|
|
20230602,102300,24760444,650,650,650,650,0
|
|
20230602,102200,24760444,650,650,650,650,0
|
|
20230602,102100,24760444,650,650,650,650,0
|
|
20230602,102000,24760444,650,650,650,650,1
|
|
20230602,101900,24759794,649,649,649,649,0
|
|
20230602,101800,24759794,649,649,649,649,0
|
|
20230602,101700,24759794,649,649,649,649,0
|
|
20230602,101600,24759794,649,649,649,649,5568
|
|
20230602,101500,21146162,650,650,650,650,0
|
|
20230602,101400,21146162,650,650,650,650,0
|
|
20230602,101300,21146162,650,650,650,650,0
|
|
20230602,101200,21146162,650,650,650,650,0
|
|
20230602,101100,21146162,650,650,650,650,0
|
|
20230602,101000,21146162,650,650,650,650,0
|
|
20230602,100900,21146162,650,650,650,650,1
|
|
20230602,100800,21145512,650,650,650,650,2
|
|
20230602,100700,21144212,650,650,650,650,0
|
|
20230602,100600,21144212,650,650,650,650,1112
|
|
20230602,100500,20421412,650,650,650,650,671
|
|
20230602,100400,19985262,651,651,651,651,0
|
|
20230602,100300,19985262,651,651,651,651,0
|
|
20230602,100200,19985262,651,651,651,651,0
|
|
20230602,100100,19985262,651,651,651,651,1
|
|
20230602,100000,19984611,651,651,651,651,0
|
|
20230602,095900,19984611,651,651,651,651,1000
|
|
20230602,095800,19333611,650,650,650,650,0
|
|
20230602,095700,19333611,650,650,650,650,309
|
|
20230602,095600,19132761,650,651,651,650,17
|
|
20230602,095500,19121710,650,650,650,650,382
|
|
20230602,095400,18873410,651,651,651,651,0
|
|
20230602,095300,18873410,651,651,651,651,1
|
|
20230602,095200,18872759,651,650,651,650,4
|
|
20230602,095100,18870158,650,650,650,650,0
|
|
20230602,095000,18870158,650,650,650,650,972
|
|
20230602,094900,18238358,650,651,651,650,13
|
|
20230602,094800,18229896,651,651,651,651,8
|
|
20230602,094700,18224688,651,651,651,651,16
|
|
20230602,094600,18214272,651,650,651,650,3505
|
|
20230602,094500,15933522,650,650,650,650,0
|
|
20230602,094400,15933522,650,650,650,650,5455
|
|
20230602,094300,12387772,650,650,650,650,49
|
|
20230602,094200,12355922,650,647,650,647,1351
|
|
20230602,094100,11478396,647,647,647,647,1
|
|
20230602,094000,11477749,647,647,647,647,531
|
|
20230602,093900,11134192,647,647,647,647,2975
|
|
20230602,093800,9209367,647,647,647,647,0
|
|
20230602,093700,9209367,647,647,647,647,0
|
|
20230602,093600,9209367,647,647,647,647,91
|
|
20230602,093500,9150490,647,647,647,647,15
|
|
20230602,093400,9140785,647,643,647,641,5117
|
|
20230602,093300,5857945,647,647,647,647,2
|
|
20230602,093200,5856651,647,647,647,647,52
|
|
20230602,093100,5823007,647,647,647,647,0
|
|
20230602,093000,5823007,647,647,647,647,5
|
|
20230602,092900,5819772,643,643,643,643,1918
|
|
20230602,092800,4586498,643,643,643,643,4
|
|
20230602,092700,4583926,644,644,644,644,10
|
|
20230602,092600,4577486,645,645,645,645,0
|
|
20230602,092500,4577486,645,645,645,645,6
|
|
20230602,092400,4573616,646,646,646,646,10
|
|
20230602,092300,4567156,646,646,647,645,892
|
|
20230602,092200,3991796,647,647,647,647,0
|
|
20230602,092100,3991796,647,647,647,647,5
|
|
20230602,092000,3988561,647,646,647,646,1500
|
|
20230602,091900,3018561,646,646,647,646,1500
|
|
20230602,091800,2048638,643,643,643,643,0
|
|
20230602,091700,2048638,643,643,643,643,0
|
|
20230602,091600,2048638,643,643,643,643,0
|
|
20230602,091500,2048638,643,643,643,643,2
|
|
20230602,091400,2047352,647,647,647,647,3
|
|
20230602,091300,2045411,648,641,648,641,103
|
|
20230602,091200,1979379,641,641,641,641,0
|
|
20230602,091100,1979379,641,641,641,641,61
|
|
20230602,091000,1940278,650,650,650,650,0
|
|
20230602,090900,1940278,650,650,650,650,0
|
|
20230602,090800,1940278,650,650,650,650,0
|
|
20230602,090700,1940278,650,650,650,650,0
|
|
20230602,090600,1940278,650,650,650,650,0
|
|
20230602,090500,1940278,650,649,650,649,48
|
|
20230602,090400,1909088,641,642,642,640,1010
|
|
20230602,090300,1262515,650,642,650,642,207
|
|
20230602,090200,1128841,642,642,642,642,0
|
|
20230602,090100,1128841,642,643,643,642,53
|
|
20230602,090000,1094800,644,644,644,644,1700
|